623 lines
26 KiB
CSV
623 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192000,96843055,338,338,338,338,285
|
|
20231027,191900,96843055,338,338,338,338,0
|
|
20231027,191800,96843055,338,338,338,338,0
|
|
20231027,191700,96843055,338,338,338,338,0
|
|
20231027,191600,96843055,338,338,338,338,0
|
|
20231027,191500,96843055,338,338,338,338,0
|
|
20231027,191400,96843055,338,338,338,338,0
|
|
20231027,191300,96843055,338,338,338,338,0
|
|
20231027,191200,96843055,338,338,338,338,0
|
|
20231027,191100,96843055,338,338,338,338,0
|
|
20231027,191000,96843055,338,338,338,338,0
|
|
20231027,190900,96843055,338,338,338,338,0
|
|
20231027,190800,96843055,338,338,338,338,0
|
|
20231027,190700,96843055,338,338,338,338,0
|
|
20231027,190600,96843055,338,338,338,338,0
|
|
20231027,190500,96843055,338,338,338,338,0
|
|
20231027,190400,96843055,338,338,338,338,0
|
|
20231027,190300,96843055,338,338,338,338,0
|
|
20231027,190200,96843055,338,338,338,338,0
|
|
20231027,190100,96843055,338,338,338,338,0
|
|
20231027,190000,96843055,338,338,338,338,0
|
|
20231027,185900,96843055,338,338,338,338,0
|
|
20231027,185800,96843055,338,338,338,338,0
|
|
20231027,185700,96843055,338,338,338,338,0
|
|
20231027,185600,96843055,338,338,338,338,0
|
|
20231027,185500,96843055,338,338,338,338,0
|
|
20231027,185400,96843055,338,338,338,338,0
|
|
20231027,185300,96843055,338,338,338,338,0
|
|
20231027,185200,96843055,338,338,338,338,0
|
|
20231027,185100,96843055,338,338,338,338,0
|
|
20231027,185000,96843055,338,338,338,338,285
|
|
20231027,184900,96843055,338,338,338,338,0
|
|
20231027,184800,96843055,338,338,338,338,0
|
|
20231027,184700,96843055,338,338,338,338,0
|
|
20231027,184600,96843055,338,338,338,338,0
|
|
20231027,184500,96843055,338,338,338,338,0
|
|
20231027,184400,96843055,338,338,338,338,0
|
|
20231027,184300,96843055,338,338,338,338,0
|
|
20231027,184200,96843055,338,338,338,338,0
|
|
20231027,184100,96843055,338,338,338,338,0
|
|
20231027,184000,96843055,338,338,338,338,0
|
|
20231027,183900,96843055,338,338,338,338,0
|
|
20231027,183800,96843055,338,338,338,338,0
|
|
20231027,183700,96843055,338,338,338,338,0
|
|
20231027,183600,96843055,338,338,338,338,0
|
|
20231027,183500,96843055,338,338,338,338,0
|
|
20231027,183400,96843055,338,338,338,338,0
|
|
20231027,183300,96843055,338,338,338,338,0
|
|
20231027,183200,96843055,338,338,338,338,0
|
|
20231027,183100,96843055,338,338,338,338,0
|
|
20231027,183000,96843055,338,338,338,338,0
|
|
20231027,182900,96843055,338,338,338,338,0
|
|
20231027,182800,96843055,338,338,338,338,0
|
|
20231027,182700,96843055,338,338,338,338,0
|
|
20231027,182600,96843055,338,338,338,338,0
|
|
20231027,182500,96843055,338,338,338,338,0
|
|
20231027,182400,96843055,338,338,338,338,0
|
|
20231027,182300,96843055,338,338,338,338,0
|
|
20231027,182200,96843055,338,338,338,338,0
|
|
20231027,182100,96843055,338,338,338,338,0
|
|
20231027,182000,96843055,338,338,338,338,285
|
|
20231027,181900,96843055,338,338,338,338,0
|
|
20231027,181800,96843055,338,338,338,338,0
|
|
20231027,181700,96843055,338,338,338,338,0
|
|
20231027,181600,96843055,338,338,338,338,0
|
|
20231027,181500,96843055,338,338,338,338,0
|
|
20231027,181400,96843055,338,338,338,338,0
|
|
20231027,181300,96843055,338,338,338,338,0
|
|
20231027,181200,96843055,338,338,338,338,0
|
|
20231027,181100,96843055,338,338,338,338,0
|
|
20231027,181000,96843055,338,338,338,338,0
|
|
20231027,180900,96843055,338,338,338,338,0
|
|
20231027,180800,96843055,338,338,338,338,0
|
|
20231027,180700,96843055,338,338,338,338,0
|
|
20231027,180600,96843055,338,338,338,338,0
|
|
20231027,180500,96843055,338,338,338,338,0
|
|
20231027,180400,96843055,338,338,338,338,0
|
|
20231027,180300,96843055,338,338,338,338,0
|
|
20231027,180200,96843055,338,338,338,338,0
|
|
20231027,180100,96843055,338,338,338,338,0
|
|
20231027,180000,96843055,338,338,338,338,0
|
|
20231027,175900,96843055,338,338,338,338,0
|
|
20231027,175800,96843055,338,338,338,338,0
|
|
20231027,175700,96843055,338,338,338,338,0
|
|
20231027,175600,96843055,338,338,338,338,0
|
|
20231027,175500,96843055,338,338,338,338,0
|
|
20231027,175400,96843055,338,338,338,338,0
|
|
20231027,175300,96843055,338,338,338,338,0
|
|
20231027,175200,96843055,338,338,338,338,0
|
|
20231027,175100,96843055,338,338,338,338,0
|
|
20231027,175000,96843055,338,338,338,338,285
|
|
20231027,174900,96843055,338,338,338,338,0
|
|
20231027,174800,96843055,338,338,338,338,0
|
|
20231027,174700,96843055,338,338,338,338,0
|
|
20231027,174600,96843055,338,338,338,338,0
|
|
20231027,174500,96843055,338,338,338,338,0
|
|
20231027,174400,96843055,338,338,338,338,0
|
|
20231027,174300,96843055,338,338,338,338,0
|
|
20231027,174200,96843055,338,338,338,338,0
|
|
20231027,174100,96843055,338,338,338,338,0
|
|
20231027,174000,96843055,338,338,338,338,0
|
|
20231027,173900,96843055,338,338,338,338,0
|
|
20231027,173800,96843055,338,338,338,338,0
|
|
20231027,173700,96843055,338,338,338,338,0
|
|
20231027,173600,96843055,338,338,338,338,0
|
|
20231027,173500,96843055,338,338,338,338,0
|
|
20231027,173400,96843055,338,338,338,338,0
|
|
20231027,173300,96843055,338,338,338,338,0
|
|
20231027,173200,96843055,338,338,338,338,0
|
|
20231027,173100,96843055,338,338,338,338,0
|
|
20231027,173000,96843055,338,338,338,338,0
|
|
20231027,172900,96843055,338,338,338,338,0
|
|
20231027,172800,96843055,338,338,338,338,0
|
|
20231027,172700,96843055,338,338,338,338,0
|
|
20231027,172600,96843055,338,338,338,338,0
|
|
20231027,172500,96843055,338,338,338,338,0
|
|
20231027,172400,96843055,338,338,338,338,0
|
|
20231027,172300,96843055,338,338,338,338,0
|
|
20231027,172200,96843055,338,338,338,338,0
|
|
20231027,172100,96843055,338,338,338,338,0
|
|
20231027,172000,96843055,338,338,338,338,285
|
|
20231027,171900,96843055,338,338,338,338,0
|
|
20231027,171800,96843055,338,338,338,338,0
|
|
20231027,171700,96843055,338,338,338,338,0
|
|
20231027,171600,96843055,338,338,338,338,0
|
|
20231027,171500,96843055,338,338,338,338,0
|
|
20231027,171400,96843055,338,338,338,338,0
|
|
20231027,171300,96843055,338,338,338,338,0
|
|
20231027,171200,96843055,338,338,338,338,0
|
|
20231027,171100,96843055,338,338,338,338,0
|
|
20231027,171000,96843055,338,338,338,338,0
|
|
20231027,170900,96843055,338,338,338,338,0
|
|
20231027,170800,96843055,338,338,338,338,0
|
|
20231027,170700,96843055,338,338,338,338,0
|
|
20231027,170600,96843055,338,338,338,338,0
|
|
20231027,170500,96843055,338,338,338,338,0
|
|
20231027,170400,96843055,338,338,338,338,0
|
|
20231027,170300,96843055,338,338,338,338,0
|
|
20231027,170200,96843055,338,338,338,338,0
|
|
20231027,170100,96843055,338,338,338,338,0
|
|
20231027,170000,96843055,338,338,338,338,0
|
|
20231027,165900,96843055,338,338,338,338,0
|
|
20231027,165800,96843055,338,338,338,338,0
|
|
20231027,165700,96843055,338,338,338,338,0
|
|
20231027,165600,96843055,338,338,338,338,0
|
|
20231027,165500,96843055,338,338,338,338,0
|
|
20231027,165400,96843055,338,338,338,338,0
|
|
20231027,165300,96843055,338,338,338,338,0
|
|
20231027,165200,96843055,338,338,338,338,0
|
|
20231027,165100,96843055,338,338,338,338,0
|
|
20231027,165000,96843055,338,338,338,338,285
|
|
20231027,164900,96843055,338,338,338,338,0
|
|
20231027,164800,96843055,338,338,338,338,0
|
|
20231027,164700,96843055,338,338,338,338,0
|
|
20231027,164600,96843055,338,338,338,338,0
|
|
20231027,164500,96843055,338,338,338,338,0
|
|
20231027,164400,96843055,338,338,338,338,0
|
|
20231027,164300,96843055,338,338,338,338,0
|
|
20231027,164200,96843055,338,338,338,338,0
|
|
20231027,164100,96843055,338,338,338,338,0
|
|
20231027,164000,96843055,338,338,338,338,0
|
|
20231027,163900,96843055,338,338,338,338,0
|
|
20231027,163800,96843055,338,338,338,338,0
|
|
20231027,163700,96843055,338,338,338,338,0
|
|
20231027,163600,96843055,338,338,338,338,0
|
|
20231027,163500,96843055,338,338,338,338,0
|
|
20231027,163400,96843055,338,338,338,338,0
|
|
20231027,163300,96843055,338,338,338,338,0
|
|
20231027,163200,96843055,338,338,338,338,0
|
|
20231027,163100,96843055,338,338,338,338,0
|
|
20231027,163000,96843055,338,338,338,338,0
|
|
20231027,162900,96843055,338,338,338,338,0
|
|
20231027,162800,96843055,338,338,338,338,0
|
|
20231027,162700,96843055,338,338,338,338,0
|
|
20231027,162600,96843055,338,338,338,338,0
|
|
20231027,162500,96843055,338,338,338,338,0
|
|
20231027,162400,96843055,338,338,338,338,0
|
|
20231027,162300,96843055,338,338,338,338,0
|
|
20231027,162200,96843055,338,338,338,338,0
|
|
20231027,162100,96843055,338,338,338,338,0
|
|
20231027,162000,96843055,338,338,338,338,285
|
|
20231027,161900,96843055,338,338,338,338,0
|
|
20231027,161800,96843055,338,338,338,338,0
|
|
20231027,161700,96843055,338,338,338,338,0
|
|
20231027,161600,96843055,338,338,338,338,0
|
|
20231027,161500,96843055,338,338,338,338,0
|
|
20231027,161400,96843055,338,338,338,338,0
|
|
20231027,161300,96843055,338,338,338,338,0
|
|
20231027,161200,96843055,338,338,338,338,0
|
|
20231027,161100,96843055,338,338,338,338,0
|
|
20231027,161000,96843055,338,338,338,338,0
|
|
20231027,160900,96843055,338,338,338,338,0
|
|
20231027,160800,96843055,338,338,338,338,0
|
|
20231027,160700,96843055,338,338,338,338,0
|
|
20231027,160600,96843055,338,338,338,338,0
|
|
20231027,160500,96843055,338,338,338,338,0
|
|
20231027,160400,96843055,338,338,338,338,0
|
|
20231027,160300,96843055,338,338,338,338,0
|
|
20231027,160200,96843055,338,338,338,338,0
|
|
20231027,160100,96843055,338,338,338,338,0
|
|
20231027,160000,96843055,338,338,338,338,0
|
|
20231027,155900,96843055,338,338,338,338,0
|
|
20231027,155800,96843055,338,338,338,338,0
|
|
20231027,155700,96843055,338,338,338,338,0
|
|
20231027,155600,96843055,338,338,338,338,0
|
|
20231027,155500,96843055,338,338,338,338,0
|
|
20231027,155400,96843055,338,338,338,338,0
|
|
20231027,155300,96843055,338,338,338,338,0
|
|
20231027,155200,96843055,338,338,338,338,0
|
|
20231027,155100,96843055,338,338,338,338,0
|
|
20231027,155000,96843055,338,338,338,338,285
|
|
20231027,154900,96843055,338,338,338,338,0
|
|
20231027,154800,96843055,338,338,338,338,0
|
|
20231027,154700,96843055,338,338,338,338,0
|
|
20231027,154600,96843055,338,338,338,338,0
|
|
20231027,154500,96843055,338,338,338,338,0
|
|
20231027,154400,96843055,338,338,338,338,0
|
|
20231027,154300,96843055,338,338,338,338,0
|
|
20231027,154200,96843055,338,338,338,338,0
|
|
20231027,154100,96843055,338,338,338,338,0
|
|
20231027,154000,96843055,338,338,338,338,0
|
|
20231027,153900,96843055,338,338,338,338,0
|
|
20231027,153800,96843055,338,338,338,338,0
|
|
20231027,153700,96843055,338,338,338,338,0
|
|
20231027,153600,96843055,338,338,338,338,0
|
|
20231027,153500,96843055,338,338,338,338,0
|
|
20231027,153400,96843055,338,338,338,338,0
|
|
20231027,153300,96843055,338,338,338,338,0
|
|
20231027,153200,96843055,338,338,338,338,0
|
|
20231027,153100,96843055,338,338,338,338,0
|
|
20231027,153000,96843055,338,338,338,338,285
|
|
20231027,152900,96746725,337,337,337,337,0
|
|
20231027,152800,96746725,337,337,337,337,0
|
|
20231027,152700,96746725,337,337,337,337,0
|
|
20231027,152600,96746725,337,337,337,337,0
|
|
20231027,152500,96746725,337,337,337,337,0
|
|
20231027,152400,96746725,337,337,337,337,0
|
|
20231027,152300,96746725,337,337,337,337,0
|
|
20231027,152200,96746725,337,337,337,337,0
|
|
20231027,152100,96746725,337,337,337,337,0
|
|
20231027,152000,96746725,337,337,337,337,0
|
|
20231027,151900,96746725,337,337,337,337,382
|
|
20231027,151800,96617991,335,336,336,335,5699
|
|
20231027,151700,94708486,335,335,335,335,0
|
|
20231027,151600,94708486,335,335,335,335,0
|
|
20231027,151500,94708486,335,336,336,335,5000
|
|
20231027,151400,93032381,335,335,335,335,0
|
|
20231027,151300,93032381,335,336,336,335,5000
|
|
20231027,151200,91356714,338,338,338,335,5001
|
|
20231027,151100,89676846,338,338,338,338,0
|
|
20231027,151000,89676846,338,338,338,338,0
|
|
20231027,150900,89676846,338,338,338,338,0
|
|
20231027,150800,89676846,338,338,338,338,1751
|
|
20231027,150700,89085008,338,338,338,338,1568
|
|
20231027,150600,88555024,337,337,337,337,4999
|
|
20231027,150500,86870361,335,335,335,335,1927
|
|
20231027,150400,86224816,333,333,333,333,40
|
|
20231027,150300,86211496,333,333,333,333,21972
|
|
20231027,150200,78894820,332,332,332,332,0
|
|
20231027,150100,78894820,332,332,332,332,0
|
|
20231027,150000,78894820,332,335,335,332,201
|
|
20231027,145900,78827957,333,333,333,333,0
|
|
20231027,145800,78827957,333,335,335,333,1302
|
|
20231027,145700,78394387,333,333,333,333,10
|
|
20231027,145600,78391057,335,335,335,335,701
|
|
20231027,145500,78156222,334,334,334,334,3499
|
|
20231027,145400,76987556,333,334,334,333,3000
|
|
20231027,145300,75988152,333,335,335,333,3000
|
|
20231027,145200,74987414,335,335,335,335,35
|
|
20231027,145100,74975689,336,336,336,336,1
|
|
20231027,145000,74975353,337,337,337,337,0
|
|
20231027,144900,74975353,337,337,337,337,1
|
|
20231027,144800,74975016,335,334,335,334,6478
|
|
20231027,144700,72809364,334,334,334,334,9520
|
|
20231027,144600,69629684,334,334,334,334,2542
|
|
20231027,144500,68780656,335,335,335,335,8142
|
|
20231027,144400,66053086,335,336,336,335,11640
|
|
20231027,144300,62152320,338,336,338,331,10255
|
|
20231027,144200,58750454,338,338,338,338,0
|
|
20231027,144100,58750454,338,338,338,338,1000
|
|
20231027,144000,58412454,337,337,337,337,0
|
|
20231027,143900,58412454,337,337,337,337,0
|
|
20231027,143800,58412454,337,337,337,337,0
|
|
20231027,143700,58412454,337,337,337,337,0
|
|
20231027,143600,58412454,337,337,337,337,0
|
|
20231027,143500,58412454,337,337,337,337,1084
|
|
20231027,143400,58047146,337,337,337,337,4335
|
|
20231027,143300,56586251,337,337,337,337,0
|
|
20231027,143200,56586251,337,337,337,337,303
|
|
20231027,143100,56484140,337,337,337,337,574
|
|
20231027,143000,56290702,338,338,338,338,0
|
|
20231027,142900,56290702,338,338,338,338,91
|
|
20231027,142800,56259944,338,338,338,338,0
|
|
20231027,142700,56259944,338,338,338,338,0
|
|
20231027,142600,56259944,338,338,338,338,0
|
|
20231027,142500,56259944,338,338,338,338,0
|
|
20231027,142400,56259944,338,338,338,338,0
|
|
20231027,142300,56259944,338,338,338,338,0
|
|
20231027,142200,56259944,338,338,338,338,6
|
|
20231027,142100,56257916,338,338,338,338,0
|
|
20231027,142000,56257916,338,338,338,338,0
|
|
20231027,141900,56257916,338,338,338,338,0
|
|
20231027,141800,56257916,338,338,338,338,0
|
|
20231027,141700,56257916,338,338,338,338,0
|
|
20231027,141600,56257916,338,338,338,338,12
|
|
20231027,141500,56253860,338,338,338,338,1
|
|
20231027,141400,56253522,336,336,336,336,0
|
|
20231027,141300,56253522,336,336,336,336,0
|
|
20231027,141200,56253522,336,336,336,336,5
|
|
20231027,141100,56251842,337,337,337,337,0
|
|
20231027,141000,56251842,337,337,337,337,0
|
|
20231027,140900,56251842,337,337,337,337,0
|
|
20231027,140800,56251842,337,337,337,337,0
|
|
20231027,140700,56251842,337,337,337,337,82
|
|
20231027,140600,56224208,338,338,338,338,2
|
|
20231027,140500,56223532,337,337,337,337,0
|
|
20231027,140400,56223532,337,337,337,337,0
|
|
20231027,140300,56223532,337,337,337,337,30
|
|
20231027,140200,56213422,336,336,336,336,0
|
|
20231027,140100,56213422,336,336,336,336,0
|
|
20231027,140000,56213422,336,336,336,336,0
|
|
20231027,135900,56213422,336,336,336,336,0
|
|
20231027,135800,56213422,336,336,336,336,0
|
|
20231027,135700,56213422,336,336,336,336,0
|
|
20231027,135600,56213422,336,336,336,336,0
|
|
20231027,135500,56213422,336,336,336,336,0
|
|
20231027,135400,56213422,336,336,336,336,0
|
|
20231027,135300,56213422,336,336,336,336,0
|
|
20231027,135200,56213422,336,336,336,336,670
|
|
20231027,135100,55988302,339,339,339,339,0
|
|
20231027,135000,55988302,339,339,339,339,0
|
|
20231027,134900,55988302,339,339,339,339,0
|
|
20231027,134800,55988302,339,339,339,339,0
|
|
20231027,134700,55988302,339,339,339,339,0
|
|
20231027,134600,55988302,339,339,339,339,0
|
|
20231027,134500,55988302,339,339,339,339,0
|
|
20231027,134400,55988302,339,339,339,339,0
|
|
20231027,134300,55988302,339,339,339,339,0
|
|
20231027,134200,55988302,339,339,339,339,0
|
|
20231027,134100,55988302,339,339,339,339,0
|
|
20231027,134000,55988302,339,339,339,339,0
|
|
20231027,133900,55988302,339,339,339,339,0
|
|
20231027,133800,55988302,339,339,339,339,0
|
|
20231027,133700,55988302,339,339,339,339,0
|
|
20231027,133600,55988302,339,339,339,339,0
|
|
20231027,133500,55988302,339,339,339,339,0
|
|
20231027,133400,55988302,339,339,339,339,14
|
|
20231027,133300,55983556,339,335,339,333,6336
|
|
20231027,133200,53855751,332,335,335,332,2422
|
|
20231027,133100,53048905,337,338,338,337,646
|
|
20231027,133000,52831201,338,338,338,338,0
|
|
20231027,132900,52831201,338,338,338,338,0
|
|
20231027,132800,52831201,338,338,338,338,0
|
|
20231027,132700,52831201,338,338,338,338,1
|
|
20231027,132600,52830863,337,337,337,337,0
|
|
20231027,132500,52830863,337,337,337,337,0
|
|
20231027,132400,52830863,337,337,337,337,0
|
|
20231027,132300,52830863,337,337,337,337,599
|
|
20231027,132200,52629000,339,339,339,339,50
|
|
20231027,132100,52612050,336,336,339,336,5403
|
|
20231027,132000,50782086,335,335,335,335,0
|
|
20231027,131900,50782086,335,335,335,335,0
|
|
20231027,131800,50782086,335,335,335,335,0
|
|
20231027,131700,50782086,335,335,335,335,0
|
|
20231027,131600,50782086,335,335,335,335,0
|
|
20231027,131500,50782086,335,335,335,335,0
|
|
20231027,131400,50782086,335,335,335,335,0
|
|
20231027,131300,50782086,335,335,335,335,10
|
|
20231027,131200,50778736,335,335,335,335,0
|
|
20231027,131100,50778736,335,335,335,335,0
|
|
20231027,131000,50778736,335,335,335,335,0
|
|
20231027,130900,50778736,335,335,335,335,0
|
|
20231027,130800,50778736,335,335,335,335,0
|
|
20231027,130700,50778736,335,335,335,335,0
|
|
20231027,130600,50778736,335,336,336,335,2978
|
|
20231027,130500,49779198,337,337,337,337,0
|
|
20231027,130400,49779198,337,337,337,337,0
|
|
20231027,130300,49779198,337,337,337,337,0
|
|
20231027,130200,49779198,337,337,337,337,0
|
|
20231027,130100,49779198,337,337,337,337,1
|
|
20231027,130000,49778861,336,336,336,336,0
|
|
20231027,125900,49778861,336,336,336,336,57
|
|
20231027,125800,49759709,336,336,336,336,0
|
|
20231027,125700,49759709,336,336,336,336,0
|
|
20231027,125600,49759709,336,336,336,336,0
|
|
20231027,125500,49759709,336,336,336,336,0
|
|
20231027,125400,49759709,336,336,336,336,729
|
|
20231027,125300,49514765,337,337,337,337,0
|
|
20231027,125200,49514765,337,337,337,337,1711
|
|
20231027,125100,48938158,337,337,337,337,0
|
|
20231027,125000,48938158,337,338,338,337,1240
|
|
20231027,124900,48520038,338,338,338,338,0
|
|
20231027,124800,48520038,338,338,338,338,0
|
|
20231027,124700,48520038,338,338,338,338,0
|
|
20231027,124600,48520038,338,338,338,338,0
|
|
20231027,124500,48520038,338,340,340,338,53
|
|
20231027,124400,48502058,340,340,340,340,0
|
|
20231027,124300,48502058,340,340,340,340,0
|
|
20231027,124200,48502058,340,340,340,340,0
|
|
20231027,124100,48502058,340,340,340,340,0
|
|
20231027,124000,48502058,340,340,340,340,0
|
|
20231027,123900,48502058,340,340,340,340,1
|
|
20231027,123800,48501718,337,337,337,337,0
|
|
20231027,123700,48501718,337,337,337,337,0
|
|
20231027,123600,48501718,337,337,337,337,0
|
|
20231027,123500,48501718,337,338,338,337,2768
|
|
20231027,123400,47568107,338,338,338,338,0
|
|
20231027,123300,47568107,338,338,338,338,0
|
|
20231027,123200,47568107,338,338,338,338,0
|
|
20231027,123100,47568107,338,338,338,338,0
|
|
20231027,123000,47568107,338,338,338,338,15
|
|
20231027,122900,47563037,338,338,338,338,0
|
|
20231027,122800,47563037,338,338,338,338,1400
|
|
20231027,122700,47089837,338,338,338,338,1450
|
|
20231027,122600,46599737,338,338,338,338,100
|
|
20231027,122500,46565937,338,338,338,338,233
|
|
20231027,122400,46487183,338,338,338,338,0
|
|
20231027,122300,46487183,338,338,338,338,215
|
|
20231027,122200,46414513,338,338,338,338,0
|
|
20231027,122100,46414513,338,338,338,338,0
|
|
20231027,122000,46414513,338,338,338,338,3004
|
|
20231027,121900,45399161,339,339,339,339,0
|
|
20231027,121800,45399161,339,339,339,339,0
|
|
20231027,121700,45399161,339,339,339,339,642
|
|
20231027,121600,45181523,339,339,339,339,1000
|
|
20231027,121500,44842523,339,339,339,339,0
|
|
20231027,121400,44842523,339,339,339,339,0
|
|
20231027,121300,44842523,339,339,340,339,1822
|
|
20231027,121200,44224864,339,339,339,339,1441
|
|
20231027,121100,43736365,339,339,339,339,0
|
|
20231027,121000,43736365,339,339,339,339,1
|
|
20231027,120900,43736026,337,337,337,337,0
|
|
20231027,120800,43736026,337,337,337,337,0
|
|
20231027,120700,43736026,337,337,337,337,0
|
|
20231027,120600,43736026,337,337,337,337,0
|
|
20231027,120500,43736026,337,337,337,337,77
|
|
20231027,120400,43710077,337,337,337,337,0
|
|
20231027,120300,43710077,337,337,337,337,0
|
|
20231027,120200,43710077,337,337,337,337,0
|
|
20231027,120100,43710077,337,337,337,337,0
|
|
20231027,120000,43710077,337,337,337,337,0
|
|
20231027,115900,43710077,337,337,337,337,1128
|
|
20231027,115800,43329941,336,336,336,336,188
|
|
20231027,115700,43266773,335,335,335,335,2
|
|
20231027,115600,43266103,335,335,335,335,0
|
|
20231027,115500,43266103,335,335,335,335,1
|
|
20231027,115400,43265768,336,336,336,336,0
|
|
20231027,115300,43265768,336,336,336,336,8
|
|
20231027,115200,43263080,336,336,336,336,504
|
|
20231027,115100,43093736,337,337,337,337,0
|
|
20231027,115000,43093736,337,337,337,337,0
|
|
20231027,114900,43093736,337,337,337,337,30
|
|
20231027,114800,43083626,336,336,336,336,0
|
|
20231027,114700,43083626,336,336,336,336,0
|
|
20231027,114600,43083626,336,336,336,336,7
|
|
20231027,114500,43081274,336,336,336,336,0
|
|
20231027,114400,43081274,336,336,336,336,0
|
|
20231027,114300,43081274,336,336,336,336,0
|
|
20231027,114200,43081274,336,336,336,336,0
|
|
20231027,114100,43081274,336,336,336,336,1
|
|
20231027,114000,43080938,336,336,336,336,7
|
|
20231027,113900,43078586,336,336,336,336,15
|
|
20231027,113800,43073546,336,336,336,336,0
|
|
20231027,113700,43073546,336,336,336,336,250
|
|
20231027,113600,42989546,337,337,337,337,92
|
|
20231027,113500,42958542,337,337,337,337,0
|
|
20231027,113400,42958542,337,337,337,337,600
|
|
20231027,113300,42756342,337,337,337,337,0
|
|
20231027,113200,42756342,337,337,337,337,1366
|
|
20231027,113100,42296000,337,337,337,337,0
|
|
20231027,113000,42296000,337,337,337,335,11071
|
|
20231027,112900,38566997,337,337,337,337,448
|
|
20231027,112800,38416021,337,337,337,337,0
|
|
20231027,112700,38416021,337,337,337,337,1
|
|
20231027,112600,38415684,337,337,337,337,0
|
|
20231027,112500,38415684,337,337,337,337,0
|
|
20231027,112400,38415684,337,337,337,337,92
|
|
20231027,112300,38384680,339,336,339,336,1515
|
|
20231027,112200,37875622,332,332,332,332,0
|
|
20231027,112100,37875622,332,332,332,332,0
|
|
20231027,112000,37875622,332,332,332,332,0
|
|
20231027,111900,37875622,332,337,337,332,4391
|
|
20231027,111800,36407057,338,338,338,338,27
|
|
20231027,111700,36397931,338,338,338,338,0
|
|
20231027,111600,36397931,338,338,338,338,0
|
|
20231027,111500,36397931,338,338,338,338,0
|
|
20231027,111400,36397931,338,339,339,338,890
|
|
20231027,111300,36096721,339,339,339,339,127
|
|
20231027,111200,36053668,339,339,339,339,0
|
|
20231027,111100,36053668,339,340,340,339,1063
|
|
20231027,111000,35693266,341,337,341,337,13204
|
|
20231027,110900,31223644,337,337,337,337,0
|
|
20231027,110800,31223644,337,337,337,337,0
|
|
20231027,110700,31223644,337,337,337,337,67
|
|
20231027,110600,31201065,337,337,337,337,90
|
|
20231027,110500,31170735,337,337,337,337,0
|
|
20231027,110400,31170735,337,337,337,337,0
|
|
20231027,110300,31170735,337,337,337,337,0
|
|
20231027,110200,31170735,337,337,337,337,0
|
|
20231027,110100,31170735,337,337,337,337,0
|
|
20231027,110000,31170735,337,337,337,337,0
|
|
20231027,105900,31170735,337,338,338,333,9375
|
|
20231027,105800,28027102,338,338,338,338,0
|
|
20231027,105700,28027102,338,338,338,338,47
|
|
20231027,105600,28011216,338,338,338,338,1123
|
|
20231027,105500,27631642,338,338,338,338,175
|
|
20231027,105400,27572492,338,338,338,338,0
|
|
20231027,105300,27572492,338,338,338,338,0
|
|
20231027,105200,27572492,338,338,338,338,21
|
|
20231027,105100,27565394,338,338,338,338,0
|
|
20231027,105000,27565394,338,338,338,338,3
|
|
20231027,104900,27564380,338,338,338,338,0
|
|
20231027,104800,27564380,338,338,338,338,1
|
|
20231027,104700,27564042,339,339,339,339,0
|
|
20231027,104600,27564042,339,339,339,339,1
|
|
20231027,104500,27563703,339,339,339,339,0
|
|
20231027,104400,27563703,339,339,339,339,0
|
|
20231027,104300,27563703,339,339,339,339,8
|
|
20231027,104200,27560991,339,337,339,337,3
|
|
20231027,104100,27559976,337,337,337,337,500
|
|
20231027,104000,27391476,336,336,336,336,1546
|
|
20231027,103900,26872020,336,336,336,336,1048
|
|
20231027,103800,26519892,336,337,337,336,6200
|
|
20231027,103700,24436689,337,336,337,336,1084
|
|
20231027,103600,24071969,336,336,336,336,412
|
|
20231027,103500,23933537,336,336,336,336,1590
|
|
20231027,103400,23399297,336,339,339,336,3341
|
|
20231027,103300,22275698,336,336,336,336,181
|
|
20231027,103200,22214882,336,336,336,336,1487
|
|
20231027,103100,21715250,336,336,336,336,1049
|
|
20231027,103000,21362786,336,337,338,336,5864
|
|
20231027,102900,19386871,337,337,337,337,927
|
|
20231027,102800,19074472,337,338,338,337,2927
|
|
20231027,102700,18086365,338,338,338,338,1292
|
|
20231027,102600,17649669,338,338,338,338,3000
|
|
20231027,102500,16635669,339,339,339,339,0
|
|
20231027,102400,16635669,339,339,339,339,0
|
|
20231027,102300,16635669,339,339,339,339,213
|
|
20231027,102200,16563462,340,340,340,340,0
|
|
20231027,102100,16563462,340,340,340,340,1
|
|
20231027,102000,16563122,340,340,340,340,0
|
|
20231027,101900,16563122,340,340,340,340,0
|
|
20231027,101800,16563122,340,340,340,340,0
|
|
20231027,101700,16563122,340,340,340,340,0
|
|
20231027,101600,16563122,340,340,340,340,503
|
|
20231027,101500,16392102,340,340,340,340,0
|
|
20231027,101400,16392102,340,340,340,340,0
|
|
20231027,101300,16392102,340,340,340,340,0
|
|
20231027,101200,16392102,340,340,340,340,1
|
|
20231027,101100,16391762,339,339,339,339,60
|
|
20231027,101000,16371422,340,343,343,340,458
|
|
20231027,100900,16215510,342,340,342,340,172
|
|
20231027,100800,16156800,338,340,341,338,2039
|
|
20231027,100700,15467515,341,342,343,341,59
|
|
20231027,100600,15447392,343,343,343,343,1
|
|
20231027,100500,15447049,342,342,342,342,709
|
|
20231027,100400,15204571,341,339,341,339,472
|
|
20231027,100300,15044140,338,338,338,338,0
|
|
20231027,100200,15044140,338,338,338,338,0
|
|
20231027,100100,15044140,338,338,338,338,367
|
|
20231027,100000,14920094,338,338,338,338,0
|
|
20231027,095900,14920094,338,338,338,338,0
|
|
20231027,095800,14920094,338,338,338,338,0
|
|
20231027,095700,14920094,338,338,338,338,0
|
|
20231027,095600,14920094,338,338,338,338,0
|
|
20231027,095500,14920094,338,338,338,338,0
|
|
20231027,095400,14920094,338,338,338,338,0
|
|
20231027,095300,14920094,338,338,338,338,0
|
|
20231027,095200,14920094,338,338,338,338,17
|
|
20231027,095100,14914348,338,339,339,338,2083
|
|
20231027,095000,14209758,338,341,341,338,201
|
|
20231027,094900,14141220,341,340,341,340,10054
|
|
20231027,094800,10712903,341,341,341,341,172
|
|
20231027,094700,10654251,338,338,338,338,0
|
|
20231027,094600,10654251,338,338,338,338,251
|
|
20231027,094500,10569413,342,340,342,340,346
|
|
20231027,094400,10451393,341,338,341,338,1610
|
|
20231027,094300,9906646,333,333,333,333,0
|
|
20231027,094200,9906646,333,333,333,333,202
|
|
20231027,094100,9839380,333,334,334,331,2360
|
|
20231027,094000,9055877,333,336,336,333,450
|
|
20231027,093900,8905515,338,336,338,335,319
|
|
20231027,093800,8798547,337,337,337,337,292
|
|
20231027,093700,8700143,337,337,337,337,229
|
|
20231027,093600,8622970,337,338,338,337,190
|
|
20231027,093500,8558763,340,342,342,338,333
|
|
20231027,093400,8445672,341,337,341,337,1699
|
|
20231027,093300,7867655,337,337,337,337,32
|
|
20231027,093200,7856871,336,336,336,336,254
|
|
20231027,093100,7771527,335,335,335,335,148
|
|
20231027,093000,7721947,334,336,336,334,658
|
|
20231027,092900,7501331,331,331,331,331,0
|
|
20231027,092800,7501331,331,331,331,331,0
|
|
20231027,092700,7501331,331,335,335,331,3687
|
|
20231027,092600,6275671,337,338,338,337,1595
|
|
20231027,092500,5738136,338,338,338,338,94
|
|
20231027,092400,5706364,338,338,338,338,0
|
|
20231027,092300,5706364,338,338,338,338,0
|
|
20231027,092200,5706364,338,335,338,335,328
|
|
20231027,092100,5595506,337,337,337,337,1279
|
|
20231027,092000,5164483,338,337,338,336,5169
|
|
20231027,091900,3418277,338,338,338,338,0
|
|
20231027,091800,3418277,338,338,338,338,0
|
|
20231027,091700,3418277,338,338,338,338,0
|
|
20231027,091600,3418277,338,338,338,338,1001
|
|
20231027,091500,3079939,338,338,338,338,15
|
|
20231027,091400,3074869,338,338,338,338,10
|
|
20231027,091300,3071489,337,338,338,337,484
|
|
20231027,091200,2907945,338,339,339,338,59
|
|
20231027,091100,2887989,339,339,339,339,350
|
|
20231027,091000,2769339,339,339,339,339,0
|
|
20231027,090900,2769339,339,339,339,339,483
|
|
20231027,090800,2605602,339,338,339,338,3254
|
|
20231027,090700,1502546,339,339,339,339,107
|
|
20231027,090600,1466273,339,339,339,339,0
|
|
20231027,090500,1466273,339,337,339,337,1405
|
|
20231027,090400,992378,337,344,344,336,2699
|
|
20231027,090300,72737,344,344,344,344,0
|
|
20231027,090200,72737,344,337,344,331,118
|
|
20231027,090100,33562,346,346,346,346,0
|
|
20231027,090000,33562,346,346,346,346,97
|