585 lines
25 KiB
CSV
585 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,184200,37154076,463,463,463,463,1369
|
|
20231006,184100,37154076,463,463,463,463,0
|
|
20231006,184000,37154076,463,463,463,463,0
|
|
20231006,183900,37154076,463,463,463,463,0
|
|
20231006,183800,37154076,463,463,463,463,0
|
|
20231006,183700,37154076,463,463,463,463,0
|
|
20231006,183600,37154076,463,463,463,463,0
|
|
20231006,183500,37154076,463,463,463,463,0
|
|
20231006,183400,37154076,463,463,463,463,0
|
|
20231006,183300,37154076,463,463,463,463,0
|
|
20231006,183200,37154076,463,463,463,463,0
|
|
20231006,183100,37154076,463,463,463,463,0
|
|
20231006,183000,37154076,463,463,463,463,0
|
|
20231006,182900,37154076,463,463,463,463,0
|
|
20231006,182800,37154076,463,463,463,463,0
|
|
20231006,182700,37154076,463,463,463,463,0
|
|
20231006,182600,37154076,463,463,463,463,0
|
|
20231006,182500,37154076,463,463,463,463,0
|
|
20231006,182400,37154076,463,463,463,463,0
|
|
20231006,182300,37154076,463,463,463,463,0
|
|
20231006,182200,37154076,463,463,463,463,0
|
|
20231006,182100,37154076,463,463,463,463,0
|
|
20231006,182000,37154076,463,463,463,463,0
|
|
20231006,181900,37154076,463,463,463,463,0
|
|
20231006,181800,37154076,463,463,463,463,0
|
|
20231006,181700,37154076,463,463,463,463,0
|
|
20231006,181600,37154076,463,463,463,463,0
|
|
20231006,181500,37154076,463,463,463,463,0
|
|
20231006,181400,37154076,463,463,463,463,0
|
|
20231006,181300,37154076,463,463,463,463,0
|
|
20231006,181200,37154076,463,463,463,463,1369
|
|
20231006,181100,37154076,463,463,463,463,0
|
|
20231006,181000,37154076,463,463,463,463,0
|
|
20231006,180900,37154076,463,463,463,463,0
|
|
20231006,180800,37154076,463,463,463,463,0
|
|
20231006,180700,37154076,463,463,463,463,0
|
|
20231006,180600,37154076,463,463,463,463,0
|
|
20231006,180500,37154076,463,463,463,463,0
|
|
20231006,180400,37154076,463,463,463,463,0
|
|
20231006,180300,37154076,463,463,463,463,0
|
|
20231006,180200,37154076,463,463,463,463,0
|
|
20231006,180100,37154076,463,463,463,463,0
|
|
20231006,180000,37154076,463,463,463,463,0
|
|
20231006,175900,37154076,463,463,463,463,0
|
|
20231006,175800,37154076,463,463,463,463,0
|
|
20231006,175700,37154076,463,463,463,463,0
|
|
20231006,175600,37154076,463,463,463,463,0
|
|
20231006,175500,37154076,463,463,463,463,0
|
|
20231006,175400,37154076,463,463,463,463,0
|
|
20231006,175300,37154076,463,463,463,463,0
|
|
20231006,175200,37154076,463,463,463,463,0
|
|
20231006,175100,37154076,463,463,463,463,0
|
|
20231006,175000,37154076,463,463,463,463,0
|
|
20231006,174900,37154076,463,463,463,463,0
|
|
20231006,174800,37154076,463,463,463,463,0
|
|
20231006,174700,37154076,463,463,463,463,0
|
|
20231006,174600,37154076,463,463,463,463,0
|
|
20231006,174500,37154076,463,463,463,463,0
|
|
20231006,174400,37154076,463,463,463,463,0
|
|
20231006,174300,37154076,463,463,463,463,0
|
|
20231006,174200,37154076,463,463,463,463,1369
|
|
20231006,174100,37154076,463,463,463,463,0
|
|
20231006,174000,37154076,463,463,463,463,0
|
|
20231006,173900,37154076,463,463,463,463,0
|
|
20231006,173800,37154076,463,463,463,463,0
|
|
20231006,173700,37154076,463,463,463,463,0
|
|
20231006,173600,37154076,463,463,463,463,0
|
|
20231006,173500,37154076,463,463,463,463,0
|
|
20231006,173400,37154076,463,463,463,463,0
|
|
20231006,173300,37154076,463,463,463,463,0
|
|
20231006,173200,37154076,463,463,463,463,0
|
|
20231006,173100,37154076,463,463,463,463,0
|
|
20231006,173000,37154076,463,463,463,463,0
|
|
20231006,172900,37154076,463,463,463,463,0
|
|
20231006,172800,37154076,463,463,463,463,0
|
|
20231006,172700,37154076,463,463,463,463,0
|
|
20231006,172600,37154076,463,463,463,463,0
|
|
20231006,172500,37154076,463,463,463,463,0
|
|
20231006,172400,37154076,463,463,463,463,0
|
|
20231006,172300,37154076,463,463,463,463,0
|
|
20231006,172200,37154076,463,463,463,463,0
|
|
20231006,172100,37154076,463,463,463,463,0
|
|
20231006,172000,37154076,463,463,463,463,0
|
|
20231006,171900,37154076,463,463,463,463,0
|
|
20231006,171800,37154076,463,463,463,463,0
|
|
20231006,171700,37154076,463,463,463,463,0
|
|
20231006,171600,37154076,463,463,463,463,0
|
|
20231006,171500,37154076,463,463,463,463,0
|
|
20231006,171400,37154076,463,463,463,463,0
|
|
20231006,171300,37154076,463,463,463,463,0
|
|
20231006,171200,37154076,463,463,463,463,1369
|
|
20231006,171100,37154076,463,463,463,463,0
|
|
20231006,171000,37154076,463,463,463,463,0
|
|
20231006,170900,37154076,463,463,463,463,0
|
|
20231006,170800,37154076,463,463,463,463,0
|
|
20231006,170700,37154076,463,463,463,463,0
|
|
20231006,170600,37154076,463,463,463,463,0
|
|
20231006,170500,37154076,463,463,463,463,0
|
|
20231006,170400,37154076,463,463,463,463,0
|
|
20231006,170300,37154076,463,463,463,463,0
|
|
20231006,170200,37154076,463,463,463,463,0
|
|
20231006,170100,37154076,463,463,463,463,0
|
|
20231006,170000,37154076,463,463,463,463,0
|
|
20231006,165900,37154076,463,463,463,463,0
|
|
20231006,165800,37154076,463,463,463,463,0
|
|
20231006,165700,37154076,463,463,463,463,0
|
|
20231006,165600,37154076,463,463,463,463,0
|
|
20231006,165500,37154076,463,463,463,463,0
|
|
20231006,165400,37154076,463,463,463,463,0
|
|
20231006,165300,37154076,463,463,463,463,0
|
|
20231006,165200,37154076,463,463,463,463,0
|
|
20231006,165100,37154076,463,463,463,463,0
|
|
20231006,165000,37154076,463,463,463,463,0
|
|
20231006,164900,37154076,463,463,463,463,0
|
|
20231006,164800,37154076,463,463,463,463,0
|
|
20231006,164700,37154076,463,463,463,463,0
|
|
20231006,164600,37154076,463,463,463,463,0
|
|
20231006,164500,37154076,463,463,463,463,0
|
|
20231006,164400,37154076,463,463,463,463,0
|
|
20231006,164300,37154076,463,463,463,463,0
|
|
20231006,164200,37154076,463,463,463,463,1369
|
|
20231006,164100,37154076,463,463,463,463,0
|
|
20231006,164000,37154076,463,463,463,463,0
|
|
20231006,163900,37154076,463,463,463,463,0
|
|
20231006,163800,37154076,463,463,463,463,0
|
|
20231006,163700,37154076,463,463,463,463,0
|
|
20231006,163600,37154076,463,463,463,463,0
|
|
20231006,163500,37154076,463,463,463,463,0
|
|
20231006,163400,37154076,463,463,463,463,0
|
|
20231006,163300,37154076,463,463,463,463,0
|
|
20231006,163200,37154076,463,463,463,463,0
|
|
20231006,163100,37154076,463,463,463,463,0
|
|
20231006,163000,37154076,463,463,463,463,0
|
|
20231006,162900,37154076,463,463,463,463,0
|
|
20231006,162800,37154076,463,463,463,463,0
|
|
20231006,162700,37154076,463,463,463,463,0
|
|
20231006,162600,37154076,463,463,463,463,0
|
|
20231006,162500,37154076,463,463,463,463,0
|
|
20231006,162400,37154076,463,463,463,463,0
|
|
20231006,162300,37154076,463,463,463,463,0
|
|
20231006,162200,37154076,463,463,463,463,0
|
|
20231006,162100,37154076,463,463,463,463,0
|
|
20231006,162000,37154076,463,463,463,463,0
|
|
20231006,161900,37154076,463,463,463,463,0
|
|
20231006,161800,37154076,463,463,463,463,0
|
|
20231006,161700,37154076,463,463,463,463,0
|
|
20231006,161600,37154076,463,463,463,463,0
|
|
20231006,161500,37154076,463,463,463,463,0
|
|
20231006,161400,37154076,463,463,463,463,0
|
|
20231006,161300,37154076,463,463,463,463,0
|
|
20231006,161200,37154076,463,463,463,463,1369
|
|
20231006,161100,37154076,463,463,463,463,0
|
|
20231006,161000,37154076,463,463,463,463,0
|
|
20231006,160900,37154076,463,463,463,463,0
|
|
20231006,160800,37154076,463,463,463,463,0
|
|
20231006,160700,37154076,463,463,463,463,0
|
|
20231006,160600,37154076,463,463,463,463,0
|
|
20231006,160500,37154076,463,463,463,463,0
|
|
20231006,160400,37154076,463,463,463,463,0
|
|
20231006,160300,37154076,463,463,463,463,0
|
|
20231006,160200,37154076,463,463,463,463,0
|
|
20231006,160100,37154076,463,463,463,463,0
|
|
20231006,160000,37154076,463,463,463,463,0
|
|
20231006,155900,37154076,463,463,463,463,0
|
|
20231006,155800,37154076,463,463,463,463,0
|
|
20231006,155700,37154076,463,463,463,463,0
|
|
20231006,155600,37154076,463,463,463,463,0
|
|
20231006,155500,37154076,463,463,463,463,0
|
|
20231006,155400,37154076,463,463,463,463,0
|
|
20231006,155300,37154076,463,463,463,463,0
|
|
20231006,155200,37154076,463,463,463,463,0
|
|
20231006,155100,37154076,463,463,463,463,0
|
|
20231006,155000,37154076,463,463,463,463,0
|
|
20231006,154900,37154076,463,463,463,463,0
|
|
20231006,154800,37154076,463,463,463,463,0
|
|
20231006,154700,37154076,463,463,463,463,0
|
|
20231006,154600,37154076,463,463,463,463,0
|
|
20231006,154500,37154076,463,463,463,463,0
|
|
20231006,154400,37154076,463,463,463,463,0
|
|
20231006,154300,37154076,463,463,463,463,0
|
|
20231006,154200,37154076,463,463,463,463,1369
|
|
20231006,154100,37154076,463,463,463,463,0
|
|
20231006,154000,37154076,463,463,463,463,0
|
|
20231006,153900,37154076,463,463,463,463,0
|
|
20231006,153800,37154076,463,463,463,463,0
|
|
20231006,153700,37154076,463,463,463,463,0
|
|
20231006,153600,37154076,463,463,463,463,0
|
|
20231006,153500,37154076,463,463,463,463,0
|
|
20231006,153400,37154076,463,463,463,463,0
|
|
20231006,153300,37154076,463,463,463,463,0
|
|
20231006,153200,37154076,463,463,463,463,0
|
|
20231006,153100,37154076,463,463,463,463,0
|
|
20231006,153000,37154076,463,463,463,463,1369
|
|
20231006,152900,36520229,459,459,459,459,0
|
|
20231006,152800,36520229,459,459,459,459,0
|
|
20231006,152700,36520229,459,459,459,459,0
|
|
20231006,152600,36520229,459,459,459,459,0
|
|
20231006,152500,36520229,459,459,459,459,0
|
|
20231006,152400,36520229,459,459,459,459,0
|
|
20231006,152300,36520229,459,459,459,459,0
|
|
20231006,152200,36520229,459,459,459,459,0
|
|
20231006,152100,36520229,459,459,459,459,0
|
|
20231006,152000,36520229,459,459,459,459,0
|
|
20231006,151900,36520229,459,459,459,459,0
|
|
20231006,151800,36520229,459,459,459,459,0
|
|
20231006,151700,36520229,459,459,459,459,0
|
|
20231006,151600,36520229,459,459,459,459,0
|
|
20231006,151500,36520229,459,459,459,459,26
|
|
20231006,151400,36508295,459,459,459,459,0
|
|
20231006,151300,36508295,459,459,459,459,0
|
|
20231006,151200,36508295,459,459,459,459,0
|
|
20231006,151100,36508295,459,459,459,459,0
|
|
20231006,151000,36508295,459,459,459,459,0
|
|
20231006,150900,36508295,459,459,459,459,0
|
|
20231006,150800,36508295,459,459,459,459,0
|
|
20231006,150700,36508295,459,459,459,459,4
|
|
20231006,150600,36506459,460,460,460,460,20
|
|
20231006,150500,36497259,459,459,459,459,2000
|
|
20231006,150400,35579259,460,460,460,460,0
|
|
20231006,150300,35579259,460,460,460,460,0
|
|
20231006,150200,35579259,460,460,460,460,0
|
|
20231006,150100,35579259,460,460,460,460,0
|
|
20231006,150000,35579259,460,460,460,460,0
|
|
20231006,145900,35579259,460,460,460,460,3
|
|
20231006,145800,35577879,460,460,460,460,3
|
|
20231006,145700,35576499,460,460,460,460,3
|
|
20231006,145600,35575119,460,460,460,460,3
|
|
20231006,145500,35573739,460,460,460,460,4
|
|
20231006,145400,35571899,460,460,460,460,2
|
|
20231006,145300,35570979,460,460,460,460,3
|
|
20231006,145200,35569599,460,460,460,460,11
|
|
20231006,145100,35564539,460,460,460,460,3
|
|
20231006,145000,35563159,460,460,460,460,3
|
|
20231006,144900,35561779,460,460,460,460,2
|
|
20231006,144800,35560859,460,460,460,460,3
|
|
20231006,144700,35559479,460,460,460,460,1003
|
|
20231006,144600,35098099,460,460,460,460,33
|
|
20231006,144500,35082919,460,460,460,460,3
|
|
20231006,144400,35081539,460,460,460,460,3
|
|
20231006,144300,35080159,460,460,460,460,2
|
|
20231006,144200,35079239,460,460,460,460,3
|
|
20231006,144100,35077859,460,460,460,460,3
|
|
20231006,144000,35076479,460,460,460,460,3
|
|
20231006,143900,35075099,460,460,460,460,3
|
|
20231006,143800,35073719,460,460,460,460,8
|
|
20231006,143700,35070039,460,460,460,460,2
|
|
20231006,143600,35069119,460,460,460,460,4
|
|
20231006,143500,35067279,460,460,460,460,3
|
|
20231006,143400,35065899,460,460,460,460,3
|
|
20231006,143300,35064519,460,460,460,460,3
|
|
20231006,143200,35063139,460,460,460,460,2
|
|
20231006,143100,35062219,460,460,460,460,3
|
|
20231006,143000,35060839,460,460,460,459,34
|
|
20231006,142900,35045230,460,460,460,460,3
|
|
20231006,142800,35043850,460,460,460,460,3
|
|
20231006,142700,35042470,460,460,460,460,3
|
|
20231006,142600,35041090,460,460,460,460,2
|
|
20231006,142500,35040170,460,460,460,460,3
|
|
20231006,142400,35038790,460,460,460,460,3
|
|
20231006,142300,35037410,460,460,460,460,52
|
|
20231006,142200,35013490,460,460,460,460,3
|
|
20231006,142100,35012110,460,460,460,460,52
|
|
20231006,142000,34988190,460,460,460,460,3
|
|
20231006,141900,34986810,460,460,460,460,3
|
|
20231006,141800,34985430,460,460,460,460,3
|
|
20231006,141700,34984050,460,460,460,460,3
|
|
20231006,141600,34982670,460,460,460,460,3
|
|
20231006,141500,34981290,460,460,460,460,2
|
|
20231006,141400,34980370,460,460,460,460,4
|
|
20231006,141300,34978530,460,460,460,460,3
|
|
20231006,141200,34977150,460,460,460,460,3
|
|
20231006,141100,34975770,460,460,460,460,3
|
|
20231006,141000,34974390,460,460,460,460,3
|
|
20231006,140900,34973010,460,460,460,459,3
|
|
20231006,140800,34971631,460,461,461,460,3
|
|
20231006,140700,34970249,461,461,461,461,3
|
|
20231006,140600,34968866,461,461,461,461,3
|
|
20231006,140500,34967483,461,461,461,461,3
|
|
20231006,140400,34966100,461,461,461,461,2
|
|
20231006,140300,34965178,461,461,461,461,3
|
|
20231006,140200,34963795,461,461,461,461,3
|
|
20231006,140100,34962412,461,461,461,461,3
|
|
20231006,140000,34961029,461,461,461,461,3
|
|
20231006,135900,34959646,461,461,461,461,3
|
|
20231006,135800,34958263,461,461,461,461,2
|
|
20231006,135700,34957341,461,461,461,461,3
|
|
20231006,135600,34955958,461,461,461,461,3
|
|
20231006,135500,34954575,461,460,461,460,3
|
|
20231006,135400,34953194,460,460,460,460,3
|
|
20231006,135300,34951814,462,462,462,462,2
|
|
20231006,135200,34950890,462,460,462,453,1003
|
|
20231006,135100,34495973,462,462,462,462,3
|
|
20231006,135000,34494587,461,460,461,460,106
|
|
20231006,134900,34445826,460,460,460,460,3
|
|
20231006,134800,34444446,460,460,460,460,6
|
|
20231006,134700,34441686,460,458,460,458,6293
|
|
20231006,134600,31559490,458,457,458,457,3003
|
|
20231006,134500,30187055,457,457,457,457,3
|
|
20231006,134400,30185684,457,457,457,457,3
|
|
20231006,134300,30184313,457,457,457,457,14
|
|
20231006,134200,30177915,457,457,457,457,3
|
|
20231006,134100,30176544,457,457,457,456,41
|
|
20231006,134000,30157817,457,458,458,457,43
|
|
20231006,133900,30138165,458,458,458,458,23
|
|
20231006,133800,30127631,458,458,458,458,3
|
|
20231006,133700,30126257,458,459,459,458,34
|
|
20231006,133600,30110672,459,459,459,459,2
|
|
20231006,133500,30109754,459,459,459,459,70
|
|
20231006,133400,30077624,459,459,459,459,3
|
|
20231006,133300,30076247,459,459,459,459,3
|
|
20231006,133200,30074870,459,459,459,459,3
|
|
20231006,133100,30073493,459,459,459,459,3
|
|
20231006,133000,30072116,459,459,459,459,2
|
|
20231006,132900,30071198,459,459,459,459,3
|
|
20231006,132800,30069821,459,459,459,459,3
|
|
20231006,132700,30068444,459,459,459,459,3
|
|
20231006,132600,30067067,459,459,459,459,2152
|
|
20231006,132500,29079299,458,459,459,458,12
|
|
20231006,132400,29073801,460,460,460,460,3
|
|
20231006,132300,29072421,460,461,461,460,3
|
|
20231006,132200,29071040,462,459,462,459,2053
|
|
20231006,132100,28128710,459,459,459,459,3
|
|
20231006,132000,28127333,459,462,462,459,27
|
|
20231006,131900,28114933,462,462,462,462,97
|
|
20231006,131800,28070119,462,462,462,461,14
|
|
20231006,131700,28063652,462,462,462,462,6
|
|
20231006,131600,28060880,462,462,462,462,3
|
|
20231006,131500,28059494,462,462,462,462,3
|
|
20231006,131400,28058108,462,462,462,462,3
|
|
20231006,131300,28056722,462,462,462,462,2
|
|
20231006,131200,28055798,462,462,462,462,3
|
|
20231006,131100,28054412,462,463,463,462,3
|
|
20231006,131000,28053025,463,456,464,456,17003
|
|
20231006,130900,20248116,456,456,456,456,3
|
|
20231006,130800,20246748,456,456,456,456,2
|
|
20231006,130700,20245836,456,456,456,456,3
|
|
20231006,130600,20244468,456,456,456,456,3
|
|
20231006,130500,20243100,456,456,456,456,3
|
|
20231006,130400,20241732,456,456,456,456,3
|
|
20231006,130300,20240364,456,456,456,456,3
|
|
20231006,130200,20238996,456,456,456,456,2
|
|
20231006,130100,20238084,456,456,456,456,3
|
|
20231006,130000,20236716,456,456,456,456,3
|
|
20231006,125900,20235348,456,456,456,456,3
|
|
20231006,125800,20233980,456,456,456,456,3
|
|
20231006,125700,20232612,456,456,456,455,12
|
|
20231006,125600,20227150,456,456,456,456,3
|
|
20231006,125500,20225782,456,456,456,453,5
|
|
20231006,125400,20223508,456,456,456,456,3
|
|
20231006,125300,20222140,456,456,456,456,3
|
|
20231006,125200,20220772,456,456,456,456,3
|
|
20231006,125100,20219404,456,456,456,456,2
|
|
20231006,125000,20218492,456,456,456,456,3
|
|
20231006,124900,20217124,456,456,456,456,3
|
|
20231006,124800,20215756,456,457,457,451,1003
|
|
20231006,124700,19762940,457,456,457,456,23
|
|
20231006,124600,19752449,457,457,457,456,26
|
|
20231006,124500,19740590,456,457,457,456,10
|
|
20231006,124400,19736028,457,457,457,456,10
|
|
20231006,124300,19731465,456,457,457,456,17
|
|
20231006,124200,19723710,457,457,457,457,3
|
|
20231006,124100,19722339,457,457,457,457,3
|
|
20231006,124000,19720968,457,456,457,456,222
|
|
20231006,123900,19619734,457,457,457,456,503
|
|
20231006,123800,19390363,457,457,457,457,3
|
|
20231006,123700,19388992,457,457,457,457,3
|
|
20231006,123600,19387621,457,457,457,457,3
|
|
20231006,123500,19386250,457,457,457,457,3
|
|
20231006,123400,19384879,457,457,457,457,2
|
|
20231006,123300,19383965,457,457,457,457,3
|
|
20231006,123200,19382594,457,457,457,457,3
|
|
20231006,123100,19381223,457,457,457,457,3
|
|
20231006,123000,19379852,457,457,457,457,3
|
|
20231006,122900,19378481,457,457,457,457,3
|
|
20231006,122800,19377110,457,457,457,457,3
|
|
20231006,122700,19375739,457,457,457,457,513
|
|
20231006,122600,19141298,457,457,457,457,13
|
|
20231006,122500,19135357,457,457,457,457,4
|
|
20231006,122400,19133529,457,455,457,455,26
|
|
20231006,122300,19121697,455,453,455,453,373
|
|
20231006,122200,18952726,453,453,453,453,103
|
|
20231006,122100,18906067,453,453,453,453,3
|
|
20231006,122000,18904708,453,453,453,453,3
|
|
20231006,121900,18903349,453,453,453,453,3
|
|
20231006,121800,18901990,453,453,453,453,3
|
|
20231006,121700,18900631,453,452,453,450,2664
|
|
20231006,121600,17699237,453,453,453,453,3
|
|
20231006,121500,17697878,453,453,453,453,3
|
|
20231006,121400,17696519,453,453,453,453,3
|
|
20231006,121300,17695160,453,453,453,453,3
|
|
20231006,121200,17693801,453,453,453,453,2
|
|
20231006,121100,17692895,453,453,453,453,3
|
|
20231006,121000,17691536,453,453,453,453,3
|
|
20231006,120900,17690177,453,453,453,453,3
|
|
20231006,120800,17688818,453,453,453,453,3
|
|
20231006,120700,17687459,453,453,453,453,3
|
|
20231006,120600,17686100,453,453,453,452,26
|
|
20231006,120500,17674328,455,455,455,455,23
|
|
20231006,120400,17663863,455,455,455,455,3
|
|
20231006,120300,17662498,455,455,455,455,9
|
|
20231006,120200,17658403,455,455,455,455,4
|
|
20231006,120100,17656583,455,455,455,455,2
|
|
20231006,120000,17655673,455,455,455,455,3
|
|
20231006,115900,17654308,455,455,455,451,227
|
|
20231006,115800,17551643,455,455,455,455,3
|
|
20231006,115700,17550278,455,455,455,455,3
|
|
20231006,115600,17548913,455,455,455,455,3
|
|
20231006,115500,17547548,455,455,455,455,2
|
|
20231006,115400,17546638,455,455,455,455,3
|
|
20231006,115300,17545273,455,455,455,455,3
|
|
20231006,115200,17543908,455,455,455,455,3
|
|
20231006,115100,17542543,455,455,455,454,58
|
|
20231006,115000,17516183,455,455,455,455,3
|
|
20231006,114900,17514818,455,455,455,455,2
|
|
20231006,114800,17513908,455,455,455,455,1173
|
|
20231006,114700,16980193,455,455,455,455,3
|
|
20231006,114600,16978828,455,455,455,455,3
|
|
20231006,114500,16977463,455,455,455,455,3
|
|
20231006,114400,16976098,455,455,455,455,2
|
|
20231006,114300,16975188,455,455,455,455,3
|
|
20231006,114200,16973823,455,455,455,455,3
|
|
20231006,114100,16972458,455,455,455,455,3
|
|
20231006,114000,16971093,455,455,455,455,3
|
|
20231006,113900,16969728,455,455,455,455,12
|
|
20231006,113800,16964268,455,455,455,455,2
|
|
20231006,113700,16963358,455,455,455,455,3
|
|
20231006,113600,16961993,455,455,455,455,3
|
|
20231006,113500,16960628,455,455,455,455,3
|
|
20231006,113400,16959263,455,455,455,455,3
|
|
20231006,113300,16957898,455,455,455,455,2
|
|
20231006,113200,16956988,455,455,455,455,3
|
|
20231006,113100,16955623,455,455,455,455,3
|
|
20231006,113000,16954258,455,455,455,455,3
|
|
20231006,112900,16952893,455,455,455,455,3
|
|
20231006,112800,16951528,455,455,455,455,3
|
|
20231006,112700,16950163,455,455,455,455,2
|
|
20231006,112600,16949253,455,455,455,455,3
|
|
20231006,112500,16947888,455,457,457,455,12
|
|
20231006,112400,16942424,457,457,457,457,3
|
|
20231006,112300,16941053,457,457,457,457,3
|
|
20231006,112200,16939682,457,457,457,457,3
|
|
20231006,112100,16938311,457,457,457,457,2
|
|
20231006,112000,16937397,457,457,457,455,5
|
|
20231006,111900,16935116,457,457,457,457,3
|
|
20231006,111800,16933745,458,459,459,458,3
|
|
20231006,111700,16932369,459,459,459,459,3
|
|
20231006,111600,16930992,459,459,459,459,2
|
|
20231006,111500,16930074,459,459,459,459,3
|
|
20231006,111400,16928697,459,459,459,459,3
|
|
20231006,111300,16927320,459,460,460,459,3
|
|
20231006,111200,16925942,460,460,460,460,3
|
|
20231006,111100,16924562,460,459,460,459,3
|
|
20231006,111000,16923183,459,459,459,459,2
|
|
20231006,110900,16922265,459,458,459,458,3
|
|
20231006,110800,16920890,458,459,459,458,3
|
|
20231006,110700,16919515,459,455,459,455,3
|
|
20231006,110600,16918142,455,452,455,452,1614
|
|
20231006,110500,16188611,452,452,452,452,22
|
|
20231006,110400,16178667,452,452,452,452,3
|
|
20231006,110300,16177311,452,452,452,452,3
|
|
20231006,110200,16175955,452,455,455,451,1715
|
|
20231006,110100,15400299,455,455,455,455,3
|
|
20231006,110000,15398934,455,455,455,455,153
|
|
20231006,105900,15329319,455,455,455,455,2
|
|
20231006,105800,15328409,455,455,455,455,54
|
|
20231006,105700,15303839,455,455,455,455,4
|
|
20231006,105600,15302019,455,455,455,455,3
|
|
20231006,105500,15300654,455,455,455,455,103
|
|
20231006,105400,15253789,455,455,455,455,253
|
|
20231006,105300,15138674,455,455,455,455,15
|
|
20231006,105200,15131849,455,458,458,455,700
|
|
20231006,105100,14813343,458,458,458,458,3
|
|
20231006,105000,14811969,458,458,458,455,10003
|
|
20231006,104900,10256718,458,458,458,458,23
|
|
20231006,104800,10246184,458,458,458,458,2
|
|
20231006,104700,10245268,458,458,458,458,3
|
|
20231006,104600,10243894,458,458,458,458,3
|
|
20231006,104500,10242520,458,458,458,458,50
|
|
20231006,104400,10219620,458,458,458,458,3
|
|
20231006,104300,10218246,458,458,458,458,69
|
|
20231006,104200,10186644,458,458,458,458,2
|
|
20231006,104100,10185728,458,458,458,458,3
|
|
20231006,104000,10184354,458,458,458,458,3
|
|
20231006,103900,10182980,458,459,459,458,3
|
|
20231006,103800,10181605,459,459,459,459,3
|
|
20231006,103700,10180228,459,459,459,459,132
|
|
20231006,103600,10119640,459,459,459,459,3
|
|
20231006,103500,10118263,459,459,459,459,3
|
|
20231006,103400,10116886,459,459,459,459,3
|
|
20231006,103300,10115509,458,459,459,458,188
|
|
20231006,103200,10029399,459,459,459,459,3
|
|
20231006,103100,10028022,459,458,459,458,393
|
|
20231006,103000,9848026,459,459,459,459,3
|
|
20231006,102900,9846649,459,459,459,459,3
|
|
20231006,102800,9845272,459,459,459,459,3
|
|
20231006,102700,9843895,459,459,459,459,3
|
|
20231006,102600,9842518,459,460,460,459,12
|
|
20231006,102500,9837007,460,460,460,460,2
|
|
20231006,102400,9836087,460,458,460,458,177
|
|
20231006,102300,9754962,459,459,459,459,3
|
|
20231006,102200,9753585,459,459,459,459,3
|
|
20231006,102100,9752208,459,459,459,459,3
|
|
20231006,102000,9750831,459,459,459,459,6
|
|
20231006,101900,9748077,459,459,459,459,203
|
|
20231006,101800,9654900,459,459,459,459,3
|
|
20231006,101700,9653523,459,458,459,458,1504
|
|
20231006,101600,8963188,458,459,459,458,4
|
|
20231006,101500,8961353,458,459,459,458,300
|
|
20231006,101400,8823950,459,459,459,459,2
|
|
20231006,101300,8823032,459,459,459,459,665
|
|
20231006,101200,8517797,459,459,459,459,3
|
|
20231006,101100,8516420,459,459,459,459,3
|
|
20231006,101000,8515043,459,459,459,459,3
|
|
20231006,100900,8513666,459,459,459,459,2
|
|
20231006,100800,8512748,459,459,459,459,3
|
|
20231006,100700,8511371,459,459,459,459,3
|
|
20231006,100600,8509994,459,459,459,459,3
|
|
20231006,100500,8508617,459,459,459,459,4
|
|
20231006,100400,8506781,459,459,459,459,3
|
|
20231006,100300,8505404,459,459,459,459,2
|
|
20231006,100200,8504486,459,459,459,459,3
|
|
20231006,100100,8503109,459,459,459,459,3
|
|
20231006,100000,8501732,459,459,459,458,92
|
|
20231006,095900,8459593,459,459,459,459,4
|
|
20231006,095800,8457757,458,458,458,458,544
|
|
20231006,095700,8208605,458,458,458,458,12
|
|
20231006,095600,8203109,458,458,458,458,3
|
|
20231006,095500,8201735,458,456,458,456,85
|
|
20231006,095400,8162889,456,457,457,456,3
|
|
20231006,095300,8161520,457,455,457,455,1628
|
|
20231006,095200,7420768,455,455,455,455,1113
|
|
20231006,095100,6914353,455,455,455,455,103
|
|
20231006,095000,6867488,455,455,455,455,3
|
|
20231006,094900,6866123,455,455,455,455,11
|
|
20231006,094800,6861118,455,455,455,455,22
|
|
20231006,094700,6851108,455,455,455,455,37
|
|
20231006,094600,6834273,455,455,455,455,5
|
|
20231006,094500,6831998,455,455,455,455,98
|
|
20231006,094400,6787408,455,455,455,455,101
|
|
20231006,094300,6741453,455,455,455,455,1
|
|
20231006,094200,6740998,455,455,455,455,23
|
|
20231006,094100,6730533,454,454,454,454,0
|
|
20231006,094000,6730533,454,455,455,454,26
|
|
20231006,093900,6718728,455,455,455,455,0
|
|
20231006,093800,6718728,455,455,455,455,0
|
|
20231006,093700,6718728,455,455,455,455,250
|
|
20231006,093600,6604978,455,455,455,455,0
|
|
20231006,093500,6604978,455,455,455,455,111
|
|
20231006,093400,6554473,455,455,455,455,3
|
|
20231006,093300,6553108,455,455,455,455,23
|
|
20231006,093200,6542643,455,455,455,455,8
|
|
20231006,093100,6539003,452,452,452,452,1897
|
|
20231006,093000,5681559,451,451,451,451,0
|
|
20231006,092900,5681559,451,451,451,451,51
|
|
20231006,092800,5658558,451,452,452,451,44
|
|
20231006,092700,5638696,453,453,453,453,4124
|
|
20231006,092600,3770524,454,455,455,454,529
|
|
20231006,092500,3530347,454,454,454,454,0
|
|
20231006,092400,3530347,454,454,454,454,17
|
|
20231006,092300,3522629,454,455,455,454,17
|
|
20231006,092200,3514907,455,454,455,454,366
|
|
20231006,092100,3348508,454,454,454,454,0
|
|
20231006,092000,3348508,454,454,454,454,0
|
|
20231006,091900,3348508,454,454,454,454,53
|
|
20231006,091800,3324446,454,454,454,454,0
|
|
20231006,091700,3324446,454,454,454,454,0
|
|
20231006,091600,3324446,454,454,454,454,22
|
|
20231006,091500,3314458,453,453,453,453,0
|
|
20231006,091400,3314458,453,451,453,451,2632
|
|
20231006,091300,2127298,451,451,451,451,200
|
|
20231006,091200,2037098,451,451,451,451,4
|
|
20231006,091100,2035294,451,451,451,451,23
|
|
20231006,091000,2024921,449,449,449,449,0
|
|
20231006,090900,2024921,449,449,449,449,1315
|
|
20231006,090800,1434486,449,449,449,449,1000
|
|
20231006,090700,985486,448,448,448,448,0
|
|
20231006,090600,985486,448,448,448,448,0
|
|
20231006,090500,985486,448,448,448,448,0
|
|
20231006,090400,985486,448,448,448,448,0
|
|
20231006,090300,985486,448,448,448,448,74
|
|
20231006,090200,952334,446,446,446,446,0
|
|
20231006,090100,952334,446,450,450,446,1775
|
|
20231006,090000,157398,450,451,451,450,349
|