621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191800,60689014,362,362,362,362,11400
|
|
20231027,191700,60689014,362,362,362,362,0
|
|
20231027,191600,60689014,362,362,362,362,0
|
|
20231027,191500,60689014,362,362,362,362,0
|
|
20231027,191400,60689014,362,362,362,362,0
|
|
20231027,191300,60689014,362,362,362,362,0
|
|
20231027,191200,60689014,362,362,362,362,0
|
|
20231027,191100,60689014,362,362,362,362,0
|
|
20231027,191000,60689014,362,362,362,362,0
|
|
20231027,190900,60689014,362,362,362,362,0
|
|
20231027,190800,60689014,362,362,362,362,0
|
|
20231027,190700,60689014,362,362,362,362,0
|
|
20231027,190600,60689014,362,362,362,362,0
|
|
20231027,190500,60689014,362,362,362,362,0
|
|
20231027,190400,60689014,362,362,362,362,0
|
|
20231027,190300,60689014,362,362,362,362,0
|
|
20231027,190200,60689014,362,362,362,362,0
|
|
20231027,190100,60689014,362,362,362,362,0
|
|
20231027,190000,60689014,362,362,362,362,0
|
|
20231027,185900,60689014,362,362,362,362,0
|
|
20231027,185800,60689014,362,362,362,362,0
|
|
20231027,185700,60689014,362,362,362,362,0
|
|
20231027,185600,60689014,362,362,362,362,0
|
|
20231027,185500,60689014,362,362,362,362,0
|
|
20231027,185400,60689014,362,362,362,362,0
|
|
20231027,185300,60689014,362,362,362,362,0
|
|
20231027,185200,60689014,362,362,362,362,0
|
|
20231027,185100,60689014,362,362,362,362,0
|
|
20231027,185000,60689014,362,362,362,362,0
|
|
20231027,184900,60689014,362,362,362,362,0
|
|
20231027,184800,60689014,362,362,362,362,11400
|
|
20231027,184700,60689014,362,362,362,362,0
|
|
20231027,184600,60689014,362,362,362,362,0
|
|
20231027,184500,60689014,362,362,362,362,0
|
|
20231027,184400,60689014,362,362,362,362,0
|
|
20231027,184300,60689014,362,362,362,362,0
|
|
20231027,184200,60689014,362,362,362,362,0
|
|
20231027,184100,60689014,362,362,362,362,0
|
|
20231027,184000,60689014,362,362,362,362,0
|
|
20231027,183900,60689014,362,362,362,362,0
|
|
20231027,183800,60689014,362,362,362,362,0
|
|
20231027,183700,60689014,362,362,362,362,0
|
|
20231027,183600,60689014,362,362,362,362,0
|
|
20231027,183500,60689014,362,362,362,362,0
|
|
20231027,183400,60689014,362,362,362,362,0
|
|
20231027,183300,60689014,362,362,362,362,0
|
|
20231027,183200,60689014,362,362,362,362,0
|
|
20231027,183100,60689014,362,362,362,362,0
|
|
20231027,183000,60689014,362,362,362,362,0
|
|
20231027,182900,60689014,362,362,362,362,0
|
|
20231027,182800,60689014,362,362,362,362,0
|
|
20231027,182700,60689014,362,362,362,362,0
|
|
20231027,182600,60689014,362,362,362,362,0
|
|
20231027,182500,60689014,362,362,362,362,0
|
|
20231027,182400,60689014,362,362,362,362,0
|
|
20231027,182300,60689014,362,362,362,362,0
|
|
20231027,182200,60689014,362,362,362,362,0
|
|
20231027,182100,60689014,362,362,362,362,0
|
|
20231027,182000,60689014,362,362,362,362,0
|
|
20231027,181900,60689014,362,362,362,362,0
|
|
20231027,181800,60689014,362,362,362,362,11400
|
|
20231027,181700,60689014,362,362,362,362,0
|
|
20231027,181600,60689014,362,362,362,362,0
|
|
20231027,181500,60689014,362,362,362,362,0
|
|
20231027,181400,60689014,362,362,362,362,0
|
|
20231027,181300,60689014,362,362,362,362,0
|
|
20231027,181200,60689014,362,362,362,362,0
|
|
20231027,181100,60689014,362,362,362,362,0
|
|
20231027,181000,60689014,362,362,362,362,0
|
|
20231027,180900,60689014,362,362,362,362,0
|
|
20231027,180800,60689014,362,362,362,362,0
|
|
20231027,180700,60689014,362,362,362,362,0
|
|
20231027,180600,60689014,362,362,362,362,0
|
|
20231027,180500,60689014,362,362,362,362,0
|
|
20231027,180400,60689014,362,362,362,362,0
|
|
20231027,180300,60689014,362,362,362,362,0
|
|
20231027,180200,60689014,362,362,362,362,0
|
|
20231027,180100,60689014,362,362,362,362,0
|
|
20231027,180000,60689014,362,362,362,362,0
|
|
20231027,175900,60689014,362,362,362,362,0
|
|
20231027,175800,60689014,362,362,362,362,0
|
|
20231027,175700,60689014,362,362,362,362,0
|
|
20231027,175600,60689014,362,362,362,362,0
|
|
20231027,175500,60689014,362,362,362,362,0
|
|
20231027,175400,60689014,362,362,362,362,0
|
|
20231027,175300,60689014,362,362,362,362,0
|
|
20231027,175200,60689014,362,362,362,362,0
|
|
20231027,175100,60689014,362,362,362,362,0
|
|
20231027,175000,60689014,362,362,362,362,0
|
|
20231027,174900,60689014,362,362,362,362,0
|
|
20231027,174800,60689014,362,362,362,362,11400
|
|
20231027,174700,60689014,362,362,362,362,0
|
|
20231027,174600,60689014,362,362,362,362,0
|
|
20231027,174500,60689014,362,362,362,362,0
|
|
20231027,174400,60689014,362,362,362,362,0
|
|
20231027,174300,60689014,362,362,362,362,0
|
|
20231027,174200,60689014,362,362,362,362,0
|
|
20231027,174100,60689014,362,362,362,362,0
|
|
20231027,174000,60689014,362,362,362,362,0
|
|
20231027,173900,60689014,362,362,362,362,0
|
|
20231027,173800,60689014,362,362,362,362,0
|
|
20231027,173700,60689014,362,362,362,362,0
|
|
20231027,173600,60689014,362,362,362,362,0
|
|
20231027,173500,60689014,362,362,362,362,0
|
|
20231027,173400,60689014,362,362,362,362,0
|
|
20231027,173300,60689014,362,362,362,362,0
|
|
20231027,173200,60689014,362,362,362,362,0
|
|
20231027,173100,60689014,362,362,362,362,0
|
|
20231027,173000,60689014,362,362,362,362,0
|
|
20231027,172900,60689014,362,362,362,362,0
|
|
20231027,172800,60689014,362,362,362,362,0
|
|
20231027,172700,60689014,362,362,362,362,0
|
|
20231027,172600,60689014,362,362,362,362,0
|
|
20231027,172500,60689014,362,362,362,362,0
|
|
20231027,172400,60689014,362,362,362,362,0
|
|
20231027,172300,60689014,362,362,362,362,0
|
|
20231027,172200,60689014,362,362,362,362,0
|
|
20231027,172100,60689014,362,362,362,362,0
|
|
20231027,172000,60689014,362,362,362,362,0
|
|
20231027,171900,60689014,362,362,362,362,0
|
|
20231027,171800,60689014,362,362,362,362,11400
|
|
20231027,171700,60689014,362,362,362,362,0
|
|
20231027,171600,60689014,362,362,362,362,0
|
|
20231027,171500,60689014,362,362,362,362,0
|
|
20231027,171400,60689014,362,362,362,362,0
|
|
20231027,171300,60689014,362,362,362,362,0
|
|
20231027,171200,60689014,362,362,362,362,0
|
|
20231027,171100,60689014,362,362,362,362,0
|
|
20231027,171000,60689014,362,362,362,362,0
|
|
20231027,170900,60689014,362,362,362,362,0
|
|
20231027,170800,60689014,362,362,362,362,0
|
|
20231027,170700,60689014,362,362,362,362,0
|
|
20231027,170600,60689014,362,362,362,362,0
|
|
20231027,170500,60689014,362,362,362,362,0
|
|
20231027,170400,60689014,362,362,362,362,0
|
|
20231027,170300,60689014,362,362,362,362,0
|
|
20231027,170200,60689014,362,362,362,362,0
|
|
20231027,170100,60689014,362,362,362,362,0
|
|
20231027,170000,60689014,362,362,362,362,0
|
|
20231027,165900,60689014,362,362,362,362,0
|
|
20231027,165800,60689014,362,362,362,362,0
|
|
20231027,165700,60689014,362,362,362,362,0
|
|
20231027,165600,60689014,362,362,362,362,0
|
|
20231027,165500,60689014,362,362,362,362,0
|
|
20231027,165400,60689014,362,362,362,362,0
|
|
20231027,165300,60689014,362,362,362,362,0
|
|
20231027,165200,60689014,362,362,362,362,0
|
|
20231027,165100,60689014,362,362,362,362,0
|
|
20231027,165000,60689014,362,362,362,362,0
|
|
20231027,164900,60689014,362,362,362,362,0
|
|
20231027,164800,60689014,362,362,362,362,11400
|
|
20231027,164700,60689014,362,362,362,362,0
|
|
20231027,164600,60689014,362,362,362,362,0
|
|
20231027,164500,60689014,362,362,362,362,0
|
|
20231027,164400,60689014,362,362,362,362,0
|
|
20231027,164300,60689014,362,362,362,362,0
|
|
20231027,164200,60689014,362,362,362,362,0
|
|
20231027,164100,60689014,362,362,362,362,0
|
|
20231027,164000,60689014,362,362,362,362,0
|
|
20231027,163900,60689014,362,362,362,362,0
|
|
20231027,163800,60689014,362,362,362,362,0
|
|
20231027,163700,60689014,362,362,362,362,0
|
|
20231027,163600,60689014,362,362,362,362,0
|
|
20231027,163500,60689014,362,362,362,362,0
|
|
20231027,163400,60689014,362,362,362,362,0
|
|
20231027,163300,60689014,362,362,362,362,0
|
|
20231027,163200,60689014,362,362,362,362,0
|
|
20231027,163100,60689014,362,362,362,362,0
|
|
20231027,163000,60689014,362,362,362,362,0
|
|
20231027,162900,60689014,362,362,362,362,0
|
|
20231027,162800,60689014,362,362,362,362,0
|
|
20231027,162700,60689014,362,362,362,362,0
|
|
20231027,162600,60689014,362,362,362,362,0
|
|
20231027,162500,60689014,362,362,362,362,0
|
|
20231027,162400,60689014,362,362,362,362,0
|
|
20231027,162300,60689014,362,362,362,362,0
|
|
20231027,162200,60689014,362,362,362,362,0
|
|
20231027,162100,60689014,362,362,362,362,0
|
|
20231027,162000,60689014,362,362,362,362,0
|
|
20231027,161900,60689014,362,362,362,362,0
|
|
20231027,161800,60689014,362,362,362,362,11400
|
|
20231027,161700,60689014,362,362,362,362,0
|
|
20231027,161600,60689014,362,362,362,362,0
|
|
20231027,161500,60689014,362,362,362,362,0
|
|
20231027,161400,60689014,362,362,362,362,0
|
|
20231027,161300,60689014,362,362,362,362,0
|
|
20231027,161200,60689014,362,362,362,362,0
|
|
20231027,161100,60689014,362,362,362,362,0
|
|
20231027,161000,60689014,362,362,362,362,0
|
|
20231027,160900,60689014,362,362,362,362,0
|
|
20231027,160800,60689014,362,362,362,362,0
|
|
20231027,160700,60689014,362,362,362,362,0
|
|
20231027,160600,60689014,362,362,362,362,0
|
|
20231027,160500,60689014,362,362,362,362,0
|
|
20231027,160400,60689014,362,362,362,362,0
|
|
20231027,160300,60689014,362,362,362,362,0
|
|
20231027,160200,60689014,362,362,362,362,0
|
|
20231027,160100,60689014,362,362,362,362,0
|
|
20231027,160000,60689014,362,362,362,362,0
|
|
20231027,155900,60689014,362,362,362,362,0
|
|
20231027,155800,60689014,362,362,362,362,0
|
|
20231027,155700,60689014,362,362,362,362,0
|
|
20231027,155600,60689014,362,362,362,362,0
|
|
20231027,155500,60689014,362,362,362,362,0
|
|
20231027,155400,60689014,362,362,362,362,0
|
|
20231027,155300,60689014,362,362,362,362,0
|
|
20231027,155200,60689014,362,362,362,362,0
|
|
20231027,155100,60689014,362,362,362,362,0
|
|
20231027,155000,60689014,362,362,362,362,0
|
|
20231027,154900,60689014,362,362,362,362,0
|
|
20231027,154800,60689014,362,362,362,362,11400
|
|
20231027,154700,60689014,362,362,362,362,0
|
|
20231027,154600,60689014,362,362,362,362,0
|
|
20231027,154500,60689014,362,362,362,362,0
|
|
20231027,154400,60689014,362,362,362,362,0
|
|
20231027,154300,60689014,362,362,362,362,0
|
|
20231027,154200,60689014,362,362,362,362,0
|
|
20231027,154100,60689014,362,362,362,362,0
|
|
20231027,154000,60689014,362,362,362,362,0
|
|
20231027,153900,60689014,362,362,362,362,0
|
|
20231027,153800,60689014,362,362,362,362,0
|
|
20231027,153700,60689014,362,362,362,362,0
|
|
20231027,153600,60689014,362,362,362,362,0
|
|
20231027,153500,60689014,362,362,362,362,0
|
|
20231027,153400,60689014,362,362,362,362,0
|
|
20231027,153300,60689014,362,362,362,362,0
|
|
20231027,153200,60689014,362,362,362,362,0
|
|
20231027,153100,60689014,362,362,362,362,0
|
|
20231027,153000,60689014,362,362,362,362,11400
|
|
20231027,152900,56562214,365,365,365,365,0
|
|
20231027,152800,56562214,365,365,365,365,0
|
|
20231027,152700,56562214,365,365,365,365,0
|
|
20231027,152600,56562214,365,365,365,365,0
|
|
20231027,152500,56562214,365,365,365,365,0
|
|
20231027,152400,56562214,365,365,365,365,0
|
|
20231027,152300,56562214,365,365,365,365,0
|
|
20231027,152200,56562214,365,365,365,365,0
|
|
20231027,152100,56562214,365,365,365,365,0
|
|
20231027,152000,56562214,365,365,365,365,0
|
|
20231027,151900,56562214,365,364,365,364,2873
|
|
20231027,151800,55516440,364,364,364,364,5
|
|
20231027,151700,55514620,364,364,364,364,0
|
|
20231027,151600,55514620,364,364,364,364,0
|
|
20231027,151500,55514620,364,364,364,364,32
|
|
20231027,151400,55502972,364,364,364,364,1
|
|
20231027,151300,55502608,364,364,364,364,30
|
|
20231027,151200,55491688,364,364,364,364,0
|
|
20231027,151100,55491688,364,364,364,364,0
|
|
20231027,151000,55491688,364,364,364,364,137
|
|
20231027,150900,55441820,364,364,364,364,0
|
|
20231027,150800,55441820,364,364,364,364,1700
|
|
20231027,150700,54823020,364,364,364,364,0
|
|
20231027,150600,54823020,364,364,364,364,0
|
|
20231027,150500,54823020,364,364,364,364,0
|
|
20231027,150400,54823020,364,364,364,364,1033
|
|
20231027,150300,54447008,363,363,363,363,0
|
|
20231027,150200,54447008,363,363,363,363,1
|
|
20231027,150100,54446645,364,364,364,364,0
|
|
20231027,150000,54446645,364,364,364,364,16
|
|
20231027,145900,54440821,364,364,364,364,0
|
|
20231027,145800,54440821,364,364,364,364,0
|
|
20231027,145700,54440821,364,364,364,364,1500
|
|
20231027,145600,53894821,364,364,364,364,0
|
|
20231027,145500,53894821,364,364,364,364,0
|
|
20231027,145400,53894821,364,364,364,364,0
|
|
20231027,145300,53894821,364,364,364,364,0
|
|
20231027,145200,53894821,364,364,364,364,1
|
|
20231027,145100,53894457,364,364,364,364,1
|
|
20231027,145000,53894093,363,363,363,363,1
|
|
20231027,144900,53893730,363,363,363,363,0
|
|
20231027,144800,53893730,363,363,363,363,2
|
|
20231027,144700,53893004,363,363,363,363,0
|
|
20231027,144600,53893004,363,363,363,363,0
|
|
20231027,144500,53893004,363,363,363,363,0
|
|
20231027,144400,53893004,363,363,363,363,0
|
|
20231027,144300,53893004,363,363,363,363,0
|
|
20231027,144200,53893004,363,363,363,363,10
|
|
20231027,144100,53889374,364,364,364,364,6
|
|
20231027,144000,53887190,364,364,364,364,0
|
|
20231027,143900,53887190,364,364,364,364,0
|
|
20231027,143800,53887190,364,364,364,364,0
|
|
20231027,143700,53887190,364,364,364,364,0
|
|
20231027,143600,53887190,364,364,364,364,10
|
|
20231027,143500,53883550,363,363,363,363,0
|
|
20231027,143400,53883550,363,363,363,363,0
|
|
20231027,143300,53883550,363,363,363,363,0
|
|
20231027,143200,53883550,363,363,363,363,0
|
|
20231027,143100,53883550,363,363,363,363,0
|
|
20231027,143000,53883550,363,363,363,363,522
|
|
20231027,142900,53694064,363,363,363,363,0
|
|
20231027,142800,53694064,363,363,363,363,3
|
|
20231027,142700,53692975,363,363,363,363,10
|
|
20231027,142600,53689345,363,363,363,363,0
|
|
20231027,142500,53689345,363,363,363,363,0
|
|
20231027,142400,53689345,363,363,363,363,0
|
|
20231027,142300,53689345,363,363,363,363,0
|
|
20231027,142200,53689345,363,363,363,363,50
|
|
20231027,142100,53671195,363,363,363,363,0
|
|
20231027,142000,53671195,363,363,363,363,0
|
|
20231027,141900,53671195,363,363,363,363,0
|
|
20231027,141800,53671195,363,363,363,363,0
|
|
20231027,141700,53671195,363,363,363,363,0
|
|
20231027,141600,53671195,363,363,363,363,0
|
|
20231027,141500,53671195,363,363,363,363,100
|
|
20231027,141400,53634895,363,363,363,363,0
|
|
20231027,141300,53634895,363,363,363,363,0
|
|
20231027,141200,53634895,363,363,363,363,0
|
|
20231027,141100,53634895,363,363,363,363,4
|
|
20231027,141000,53633443,365,365,365,365,31
|
|
20231027,140900,53622128,362,361,362,361,2629
|
|
20231027,140800,52671745,361,362,362,361,50
|
|
20231027,140700,52653675,360,360,360,360,0
|
|
20231027,140600,52653675,360,362,364,360,21972
|
|
20231027,140500,44698921,360,360,360,360,0
|
|
20231027,140400,44698921,360,360,360,360,0
|
|
20231027,140300,44698921,360,360,360,360,8
|
|
20231027,140200,44696041,361,361,361,361,1800
|
|
20231027,140100,44046241,362,362,362,362,0
|
|
20231027,140000,44046241,362,362,362,362,100
|
|
20231027,135900,44010041,362,362,362,362,0
|
|
20231027,135800,44010041,362,362,362,362,10
|
|
20231027,135700,44006421,362,362,362,362,0
|
|
20231027,135600,44006421,362,362,362,362,30
|
|
20231027,135500,43995561,361,361,361,361,0
|
|
20231027,135400,43995561,361,361,361,361,1041
|
|
20231027,135300,43619760,361,361,361,361,1000
|
|
20231027,135200,43258760,361,361,361,361,554
|
|
20231027,135100,43058766,361,361,361,361,0
|
|
20231027,135000,43058766,361,361,361,361,3
|
|
20231027,134900,43057683,361,361,361,361,0
|
|
20231027,134800,43057683,361,361,361,361,0
|
|
20231027,134700,43057683,361,361,361,361,1000
|
|
20231027,134600,42696683,361,361,361,361,1001
|
|
20231027,134500,42335322,361,361,361,361,2
|
|
20231027,134400,42334600,362,362,362,362,0
|
|
20231027,134300,42334600,362,362,362,362,0
|
|
20231027,134200,42334600,362,362,362,362,1
|
|
20231027,134100,42334238,360,360,360,360,3211
|
|
20231027,134000,41178278,362,362,362,362,0
|
|
20231027,133900,41178278,362,362,362,362,0
|
|
20231027,133800,41178278,362,362,362,362,500
|
|
20231027,133700,40997278,362,362,362,362,0
|
|
20231027,133600,40997278,362,362,362,362,1
|
|
20231027,133500,40996916,362,362,362,362,10
|
|
20231027,133400,40993296,360,360,360,360,0
|
|
20231027,133300,40993296,360,362,362,360,25
|
|
20231027,133200,40984256,362,362,362,362,0
|
|
20231027,133100,40984256,362,362,362,362,9
|
|
20231027,133000,40980998,362,362,362,362,0
|
|
20231027,132900,40980998,362,362,362,362,3
|
|
20231027,132800,40979912,362,362,362,362,1381
|
|
20231027,132700,40479990,362,362,362,362,0
|
|
20231027,132600,40479990,362,362,362,362,0
|
|
20231027,132500,40479990,362,362,362,362,0
|
|
20231027,132400,40479990,362,362,362,362,19
|
|
20231027,132300,40473112,360,360,360,360,0
|
|
20231027,132200,40473112,360,360,360,360,0
|
|
20231027,132100,40473112,360,361,361,360,17899
|
|
20231027,132000,34023573,361,366,366,361,22110
|
|
20231027,131900,26025677,364,364,364,364,0
|
|
20231027,131800,26025677,364,364,364,364,0
|
|
20231027,131700,26025677,364,364,364,364,0
|
|
20231027,131600,26025677,364,364,364,364,0
|
|
20231027,131500,26025677,364,364,364,364,5
|
|
20231027,131400,26023857,364,364,364,364,0
|
|
20231027,131300,26023857,364,364,364,364,957
|
|
20231027,131200,25675509,366,366,366,366,0
|
|
20231027,131100,25675509,366,366,366,366,100
|
|
20231027,131000,25638909,366,366,366,366,0
|
|
20231027,130900,25638909,366,366,366,366,0
|
|
20231027,130800,25638909,366,366,366,366,1
|
|
20231027,130700,25638543,365,365,365,365,50
|
|
20231027,130600,25620293,367,367,367,367,0
|
|
20231027,130500,25620293,367,367,367,367,0
|
|
20231027,130400,25620293,367,367,367,367,0
|
|
20231027,130300,25620293,367,367,367,367,0
|
|
20231027,130200,25620293,367,367,367,367,0
|
|
20231027,130100,25620293,367,367,367,367,0
|
|
20231027,130000,25620293,367,367,367,367,0
|
|
20231027,125900,25620293,367,367,367,367,1
|
|
20231027,125800,25619926,365,365,365,365,0
|
|
20231027,125700,25619926,365,365,365,365,7
|
|
20231027,125600,25617371,365,365,365,365,0
|
|
20231027,125500,25617371,365,365,365,365,0
|
|
20231027,125400,25617371,365,365,365,365,0
|
|
20231027,125300,25617371,365,365,365,365,0
|
|
20231027,125200,25617371,365,365,365,365,0
|
|
20231027,125100,25617371,365,365,365,365,4694
|
|
20231027,125000,23904061,365,365,365,365,0
|
|
20231027,124900,23904061,365,365,365,365,0
|
|
20231027,124800,23904061,365,365,365,365,0
|
|
20231027,124700,23904061,365,365,365,365,0
|
|
20231027,124600,23904061,365,365,365,365,0
|
|
20231027,124500,23904061,365,365,365,365,100
|
|
20231027,124400,23867561,367,367,367,367,300
|
|
20231027,124300,23757461,367,367,367,367,0
|
|
20231027,124200,23757461,367,367,367,367,0
|
|
20231027,124100,23757461,367,367,367,367,4
|
|
20231027,124000,23755993,367,367,367,367,0
|
|
20231027,123900,23755993,367,367,367,367,0
|
|
20231027,123800,23755993,367,367,367,367,0
|
|
20231027,123700,23755993,367,367,367,367,2649
|
|
20231027,123600,22783810,367,367,367,367,200
|
|
20231027,123500,22710410,367,367,367,367,0
|
|
20231027,123400,22710410,367,367,367,367,0
|
|
20231027,123300,22710410,367,367,367,367,0
|
|
20231027,123200,22710410,367,367,367,367,0
|
|
20231027,123100,22710410,367,367,367,367,0
|
|
20231027,123000,22710410,367,367,367,367,0
|
|
20231027,122900,22710410,367,367,367,367,0
|
|
20231027,122800,22710410,367,367,367,367,0
|
|
20231027,122700,22710410,367,367,367,367,62
|
|
20231027,122600,22687656,367,367,367,367,0
|
|
20231027,122500,22687656,367,367,367,367,0
|
|
20231027,122400,22687656,367,367,367,367,0
|
|
20231027,122300,22687656,367,367,367,367,0
|
|
20231027,122200,22687656,367,367,367,367,0
|
|
20231027,122100,22687656,367,367,367,367,100
|
|
20231027,122000,22650956,367,367,367,367,0
|
|
20231027,121900,22650956,367,367,367,367,0
|
|
20231027,121800,22650956,367,367,367,367,0
|
|
20231027,121700,22650956,367,367,367,367,0
|
|
20231027,121600,22650956,367,367,367,367,11
|
|
20231027,121500,22646919,367,367,367,367,0
|
|
20231027,121400,22646919,367,367,367,367,0
|
|
20231027,121300,22646919,367,367,367,367,200
|
|
20231027,121200,22573519,367,367,367,367,665
|
|
20231027,121100,22329464,368,368,368,368,0
|
|
20231027,121000,22329464,368,368,368,368,0
|
|
20231027,120900,22329464,368,368,368,368,0
|
|
20231027,120800,22329464,368,368,368,368,0
|
|
20231027,120700,22329464,368,368,368,368,0
|
|
20231027,120600,22329464,368,368,368,368,0
|
|
20231027,120500,22329464,368,368,368,368,0
|
|
20231027,120400,22329464,368,368,368,368,0
|
|
20231027,120300,22329464,368,368,368,368,8
|
|
20231027,120200,22326520,368,368,368,368,0
|
|
20231027,120100,22326520,368,368,368,368,300
|
|
20231027,120000,22216120,368,368,368,368,0
|
|
20231027,115900,22216120,368,368,368,368,0
|
|
20231027,115800,22216120,368,368,368,368,10
|
|
20231027,115700,22212440,368,368,368,368,0
|
|
20231027,115600,22212440,368,368,368,368,0
|
|
20231027,115500,22212440,368,368,368,368,0
|
|
20231027,115400,22212440,368,368,368,368,0
|
|
20231027,115300,22212440,368,368,368,368,0
|
|
20231027,115200,22212440,368,368,368,368,0
|
|
20231027,115100,22212440,368,368,368,368,0
|
|
20231027,115000,22212440,368,368,368,368,0
|
|
20231027,114900,22212440,368,368,368,368,1
|
|
20231027,114800,22212072,367,367,367,367,0
|
|
20231027,114700,22212072,367,367,367,367,0
|
|
20231027,114600,22212072,367,367,367,367,0
|
|
20231027,114500,22212072,367,367,367,367,0
|
|
20231027,114400,22212072,367,368,368,367,6327
|
|
20231027,114300,19883747,368,368,368,368,0
|
|
20231027,114200,19883747,368,368,368,368,0
|
|
20231027,114100,19883747,368,368,368,368,0
|
|
20231027,114000,19883747,368,368,368,368,1
|
|
20231027,113900,19883379,367,367,367,367,0
|
|
20231027,113800,19883379,367,367,367,367,0
|
|
20231027,113700,19883379,367,367,367,367,0
|
|
20231027,113600,19883379,367,367,367,367,0
|
|
20231027,113500,19883379,367,367,367,367,0
|
|
20231027,113400,19883379,367,367,367,367,0
|
|
20231027,113300,19883379,367,367,367,367,0
|
|
20231027,113200,19883379,367,367,367,367,4999
|
|
20231027,113100,18048746,367,367,367,367,1
|
|
20231027,113000,18048379,365,365,365,365,0
|
|
20231027,112900,18048379,365,365,365,365,0
|
|
20231027,112800,18048379,365,365,365,365,0
|
|
20231027,112700,18048379,365,365,365,365,460
|
|
20231027,112600,17880479,366,366,366,366,0
|
|
20231027,112500,17880479,366,366,366,366,0
|
|
20231027,112400,17880479,366,366,366,366,229
|
|
20231027,112300,17796665,365,365,365,365,0
|
|
20231027,112200,17796665,365,366,366,365,7000
|
|
20231027,112100,15239976,367,367,367,367,0
|
|
20231027,112000,15239976,367,367,367,367,0
|
|
20231027,111900,15239976,367,367,367,367,0
|
|
20231027,111800,15239976,367,367,367,367,0
|
|
20231027,111700,15239976,367,367,367,367,10
|
|
20231027,111600,15236306,367,367,367,367,0
|
|
20231027,111500,15236306,367,367,367,367,0
|
|
20231027,111400,15236306,367,367,367,367,2
|
|
20231027,111300,15235572,367,367,367,367,81
|
|
20231027,111200,15205845,367,368,368,367,50
|
|
20231027,111100,15187493,368,368,368,368,6
|
|
20231027,111000,15185285,368,368,368,368,0
|
|
20231027,110900,15185285,368,368,368,368,0
|
|
20231027,110800,15185285,368,368,368,368,10
|
|
20231027,110700,15181605,368,368,368,368,0
|
|
20231027,110600,15181605,368,368,368,368,0
|
|
20231027,110500,15181605,368,368,368,368,0
|
|
20231027,110400,15181605,368,368,368,368,20
|
|
20231027,110300,15174245,368,368,368,368,500
|
|
20231027,110200,14990245,368,368,368,368,40
|
|
20231027,110100,14975525,369,369,369,369,0
|
|
20231027,110000,14975525,369,369,369,369,0
|
|
20231027,105900,14975525,369,369,369,369,1
|
|
20231027,105800,14975156,369,369,369,369,0
|
|
20231027,105700,14975156,369,369,369,369,0
|
|
20231027,105600,14975156,369,369,369,369,2
|
|
20231027,105500,14974418,369,369,369,369,0
|
|
20231027,105400,14974418,369,369,369,369,0
|
|
20231027,105300,14974418,369,369,369,369,17
|
|
20231027,105200,14968145,369,367,369,367,8
|
|
20231027,105100,14965196,366,366,366,366,0
|
|
20231027,105000,14965196,366,366,366,366,0
|
|
20231027,104900,14965196,366,366,366,366,1311
|
|
20231027,104800,14485370,366,366,366,366,200
|
|
20231027,104700,14412170,366,366,366,366,0
|
|
20231027,104600,14412170,366,366,366,366,0
|
|
20231027,104500,14412170,366,366,366,366,0
|
|
20231027,104400,14412170,366,366,366,366,1
|
|
20231027,104300,14411804,366,366,366,366,0
|
|
20231027,104200,14411804,366,366,366,366,1564
|
|
20231027,104100,13839380,364,364,364,364,0
|
|
20231027,104000,13839380,364,364,364,364,0
|
|
20231027,103900,13839380,364,364,364,364,0
|
|
20231027,103800,13839380,364,364,364,364,0
|
|
20231027,103700,13839380,364,364,364,364,2
|
|
20231027,103600,13838652,366,366,366,366,0
|
|
20231027,103500,13838652,366,366,366,366,0
|
|
20231027,103400,13838652,366,366,366,366,0
|
|
20231027,103300,13838652,366,365,366,365,8
|
|
20231027,103200,13835725,364,364,364,364,0
|
|
20231027,103100,13835725,364,364,364,364,806
|
|
20231027,103000,13542341,364,364,364,364,0
|
|
20231027,102900,13542341,364,364,364,364,0
|
|
20231027,102800,13542341,364,364,364,364,25
|
|
20231027,102700,13533241,364,364,364,364,0
|
|
20231027,102600,13533241,364,364,364,364,2
|
|
20231027,102500,13532513,363,363,363,363,0
|
|
20231027,102400,13532513,363,363,363,363,601
|
|
20231027,102300,13314350,361,361,361,361,36
|
|
20231027,102200,13301354,360,364,364,360,12746
|
|
20231027,102100,8698773,364,364,364,364,0
|
|
20231027,102000,8698773,364,364,364,364,0
|
|
20231027,101900,8698773,364,364,364,364,0
|
|
20231027,101800,8698773,364,364,364,364,26
|
|
20231027,101700,8689309,364,364,364,364,0
|
|
20231027,101600,8689309,364,364,364,364,5060
|
|
20231027,101500,6847469,364,364,364,364,0
|
|
20231027,101400,6847469,364,364,364,364,0
|
|
20231027,101300,6847469,364,364,364,364,0
|
|
20231027,101200,6847469,364,364,364,364,20
|
|
20231027,101100,6840189,364,364,364,364,0
|
|
20231027,101000,6840189,364,364,364,364,0
|
|
20231027,100900,6840189,364,364,364,364,0
|
|
20231027,100800,6840189,364,364,364,364,0
|
|
20231027,100700,6840189,364,364,364,364,1
|
|
20231027,100600,6839825,362,364,364,362,327
|
|
20231027,100500,6721431,362,362,362,362,0
|
|
20231027,100400,6721431,362,362,362,362,0
|
|
20231027,100300,6721431,362,362,362,362,0
|
|
20231027,100200,6721431,362,362,362,362,0
|
|
20231027,100100,6721431,362,362,362,362,0
|
|
20231027,100000,6721431,362,362,362,362,1
|
|
20231027,095900,6721069,365,365,365,365,0
|
|
20231027,095800,6721069,365,365,365,365,0
|
|
20231027,095700,6721069,365,365,365,365,0
|
|
20231027,095600,6721069,365,365,365,362,2001
|
|
20231027,095500,5996325,366,366,366,366,0
|
|
20231027,095400,5996325,366,366,366,366,0
|
|
20231027,095300,5996325,366,366,366,366,0
|
|
20231027,095200,5996325,366,366,366,366,0
|
|
20231027,095100,5996325,366,366,366,366,0
|
|
20231027,095000,5996325,366,366,366,366,0
|
|
20231027,094900,5996325,366,364,366,364,4
|
|
20231027,094800,5994867,364,364,364,364,0
|
|
20231027,094700,5994867,364,364,364,364,0
|
|
20231027,094600,5994867,364,364,364,364,0
|
|
20231027,094500,5994867,364,364,364,364,0
|
|
20231027,094400,5994867,364,364,364,364,0
|
|
20231027,094300,5994867,364,364,364,364,343
|
|
20231027,094200,5870015,362,363,363,362,254
|
|
20231027,094100,5778063,362,362,362,362,93
|
|
20231027,094000,5744397,363,363,363,363,993
|
|
20231027,093900,5383938,363,363,363,363,0
|
|
20231027,093800,5383938,363,363,363,363,4126
|
|
20231027,093700,3886200,364,364,364,364,0
|
|
20231027,093600,3886200,364,364,364,364,100
|
|
20231027,093500,3849800,366,366,366,366,2
|
|
20231027,093400,3849068,366,366,366,366,8
|
|
20231027,093300,3846140,366,366,366,366,72
|
|
20231027,093200,3819788,366,366,366,366,4
|
|
20231027,093100,3818324,364,364,364,364,0
|
|
20231027,093000,3818324,364,364,364,364,50
|
|
20231027,092900,3800124,364,365,365,364,2042
|
|
20231027,092800,3056835,365,365,365,365,0
|
|
20231027,092700,3056835,365,365,365,365,0
|
|
20231027,092600,3056835,365,365,365,365,2000
|
|
20231027,092500,2326835,365,365,365,365,0
|
|
20231027,092400,2326835,365,365,365,365,0
|
|
20231027,092300,2326835,365,365,365,365,87
|
|
20231027,092200,2295080,365,365,365,365,0
|
|
20231027,092100,2295080,365,365,365,365,500
|
|
20231027,092000,2112580,364,364,364,364,3181
|
|
20231027,091900,954696,364,364,364,364,0
|
|
20231027,091800,954696,364,364,364,364,0
|
|
20231027,091700,954696,364,364,364,364,0
|
|
20231027,091600,954696,364,364,364,364,0
|
|
20231027,091500,954696,364,364,364,364,122
|
|
20231027,091400,910288,364,364,364,364,0
|
|
20231027,091300,910288,364,364,364,364,20
|
|
20231027,091200,903008,364,365,366,364,507
|
|
20231027,091100,717786,365,365,365,365,30
|
|
20231027,091000,706836,365,365,365,365,1
|
|
20231027,090900,706471,362,362,362,362,0
|
|
20231027,090800,706471,362,363,363,362,620
|
|
20231027,090700,482008,365,365,365,365,0
|
|
20231027,090600,482008,365,365,365,365,104
|
|
20231027,090500,444048,365,365,365,365,1035
|
|
20231027,090400,66273,365,365,365,365,1
|
|
20231027,090300,65908,362,362,362,362,13
|
|
20231027,090200,61202,362,362,362,362,0
|
|
20231027,090100,61202,362,362,362,362,1
|
|
20231027,090000,60840,360,360,360,360,169
|