706 lines
31 KiB
CSV
706 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,204300,275734101,662,662,662,662,4495
|
|
20231017,204200,275734101,662,662,662,662,0
|
|
20231017,204100,275734101,662,662,662,662,0
|
|
20231017,204000,275734101,662,662,662,662,0
|
|
20231017,203900,275734101,662,662,662,662,0
|
|
20231017,203800,275734101,662,662,662,662,0
|
|
20231017,203700,275734101,662,662,662,662,0
|
|
20231017,203600,275734101,662,662,662,662,0
|
|
20231017,203500,275734101,662,662,662,662,0
|
|
20231017,203400,275734101,662,662,662,662,0
|
|
20231017,203300,275734101,662,662,662,662,0
|
|
20231017,203200,275734101,662,662,662,662,0
|
|
20231017,203100,275734101,662,662,662,662,0
|
|
20231017,203000,275734101,662,662,662,662,0
|
|
20231017,202900,275734101,662,662,662,662,0
|
|
20231017,202800,275734101,662,662,662,662,0
|
|
20231017,202700,275734101,662,662,662,662,0
|
|
20231017,202600,275734101,662,662,662,662,0
|
|
20231017,202500,275734101,662,662,662,662,0
|
|
20231017,202400,275734101,662,662,662,662,0
|
|
20231017,202300,275734101,662,662,662,662,0
|
|
20231017,202200,275734101,662,662,662,662,0
|
|
20231017,202100,275734101,662,662,662,662,0
|
|
20231017,202000,275734101,662,662,662,662,0
|
|
20231017,201900,275734101,662,662,662,662,0
|
|
20231017,201800,275734101,662,662,662,662,0
|
|
20231017,201700,275734101,662,662,662,662,0
|
|
20231017,201600,275734101,662,662,662,662,0
|
|
20231017,201500,275734101,662,662,662,662,0
|
|
20231017,201400,275734101,662,662,662,662,0
|
|
20231017,201300,275734101,662,662,662,662,4495
|
|
20231017,201200,275734101,662,662,662,662,0
|
|
20231017,201100,275734101,662,662,662,662,0
|
|
20231017,201000,275734101,662,662,662,662,0
|
|
20231017,200900,275734101,662,662,662,662,0
|
|
20231017,200800,275734101,662,662,662,662,0
|
|
20231017,200700,275734101,662,662,662,662,0
|
|
20231017,200600,275734101,662,662,662,662,0
|
|
20231017,200500,275734101,662,662,662,662,0
|
|
20231017,200400,275734101,662,662,662,662,0
|
|
20231017,200300,275734101,662,662,662,662,0
|
|
20231017,200200,275734101,662,662,662,662,0
|
|
20231017,200100,275734101,662,662,662,662,0
|
|
20231017,200000,275734101,662,662,662,662,0
|
|
20231017,195900,275734101,662,662,662,662,0
|
|
20231017,195800,275734101,662,662,662,662,0
|
|
20231017,195700,275734101,662,662,662,662,0
|
|
20231017,195600,275734101,662,662,662,662,0
|
|
20231017,195500,275734101,662,662,662,662,0
|
|
20231017,195400,275734101,662,662,662,662,0
|
|
20231017,195300,275734101,662,662,662,662,0
|
|
20231017,195200,275734101,662,662,662,662,0
|
|
20231017,195100,275734101,662,662,662,662,0
|
|
20231017,195000,275734101,662,662,662,662,0
|
|
20231017,194900,275734101,662,662,662,662,0
|
|
20231017,194800,275734101,662,662,662,662,0
|
|
20231017,194700,275734101,662,662,662,662,0
|
|
20231017,194600,275734101,662,662,662,662,0
|
|
20231017,194500,275734101,662,662,662,662,0
|
|
20231017,194400,275734101,662,662,662,662,0
|
|
20231017,194300,275734101,662,662,662,662,4495
|
|
20231017,194200,275734101,662,662,662,662,0
|
|
20231017,194100,275734101,662,662,662,662,0
|
|
20231017,194000,275734101,662,662,662,662,0
|
|
20231017,193900,275734101,662,662,662,662,0
|
|
20231017,193800,275734101,662,662,662,662,0
|
|
20231017,193700,275734101,662,662,662,662,0
|
|
20231017,193600,275734101,662,662,662,662,0
|
|
20231017,193500,275734101,662,662,662,662,0
|
|
20231017,193400,275734101,662,662,662,662,0
|
|
20231017,193300,275734101,662,662,662,662,0
|
|
20231017,193200,275734101,662,662,662,662,0
|
|
20231017,193100,275734101,662,662,662,662,0
|
|
20231017,193000,275734101,662,662,662,662,0
|
|
20231017,192900,275734101,662,662,662,662,0
|
|
20231017,192800,275734101,662,662,662,662,0
|
|
20231017,192700,275734101,662,662,662,662,0
|
|
20231017,192600,275734101,662,662,662,662,0
|
|
20231017,192500,275734101,662,662,662,662,0
|
|
20231017,192400,275734101,662,662,662,662,0
|
|
20231017,192300,275734101,662,662,662,662,0
|
|
20231017,192200,275734101,662,662,662,662,0
|
|
20231017,192100,275734101,662,662,662,662,0
|
|
20231017,192000,275734101,662,662,662,662,0
|
|
20231017,191900,275734101,662,662,662,662,0
|
|
20231017,191800,275734101,662,662,662,662,0
|
|
20231017,191700,275734101,662,662,662,662,0
|
|
20231017,191600,275734101,662,662,662,662,0
|
|
20231017,191500,275734101,662,662,662,662,0
|
|
20231017,191400,275734101,662,662,662,662,0
|
|
20231017,191300,275734101,662,662,662,662,4495
|
|
20231017,191200,275734101,662,662,662,662,0
|
|
20231017,191100,275734101,662,662,662,662,0
|
|
20231017,191000,275734101,662,662,662,662,0
|
|
20231017,190900,275734101,662,662,662,662,0
|
|
20231017,190800,275734101,662,662,662,662,0
|
|
20231017,190700,275734101,662,662,662,662,0
|
|
20231017,190600,275734101,662,662,662,662,0
|
|
20231017,190500,275734101,662,662,662,662,0
|
|
20231017,190400,275734101,662,662,662,662,0
|
|
20231017,190300,275734101,662,662,662,662,0
|
|
20231017,190200,275734101,662,662,662,662,0
|
|
20231017,190100,275734101,662,662,662,662,0
|
|
20231017,190000,275734101,662,662,662,662,0
|
|
20231017,185900,275734101,662,662,662,662,0
|
|
20231017,185800,275734101,662,662,662,662,0
|
|
20231017,185700,275734101,662,662,662,662,0
|
|
20231017,185600,275734101,662,662,662,662,0
|
|
20231017,185500,275734101,662,662,662,662,0
|
|
20231017,185400,275734101,662,662,662,662,0
|
|
20231017,185300,275734101,662,662,662,662,0
|
|
20231017,185200,275734101,662,662,662,662,0
|
|
20231017,185100,275734101,662,662,662,662,0
|
|
20231017,185000,275734101,662,662,662,662,0
|
|
20231017,184900,275734101,662,662,662,662,0
|
|
20231017,184800,275734101,662,662,662,662,0
|
|
20231017,184700,275734101,662,662,662,662,0
|
|
20231017,184600,275734101,662,662,662,662,0
|
|
20231017,184500,275734101,662,662,662,662,0
|
|
20231017,184400,275734101,662,662,662,662,0
|
|
20231017,184300,275734101,662,662,662,662,4495
|
|
20231017,184200,275734101,662,662,662,662,0
|
|
20231017,184100,275734101,662,662,662,662,0
|
|
20231017,184000,275734101,662,662,662,662,0
|
|
20231017,183900,275734101,662,662,662,662,0
|
|
20231017,183800,275734101,662,662,662,662,0
|
|
20231017,183700,275734101,662,662,662,662,0
|
|
20231017,183600,275734101,662,662,662,662,0
|
|
20231017,183500,275734101,662,662,662,662,0
|
|
20231017,183400,275734101,662,662,662,662,0
|
|
20231017,183300,275734101,662,662,662,662,0
|
|
20231017,183200,275734101,662,662,662,662,0
|
|
20231017,183100,275734101,662,662,662,662,0
|
|
20231017,183000,275734101,662,662,662,662,0
|
|
20231017,182900,275734101,662,662,662,662,0
|
|
20231017,182800,275734101,662,662,662,662,0
|
|
20231017,182700,275734101,662,662,662,662,0
|
|
20231017,182600,275734101,662,662,662,662,0
|
|
20231017,182500,275734101,662,662,662,662,0
|
|
20231017,182400,275734101,662,662,662,662,0
|
|
20231017,182300,275734101,662,662,662,662,0
|
|
20231017,182200,275734101,662,662,662,662,0
|
|
20231017,182100,275734101,662,662,662,662,0
|
|
20231017,182000,275734101,662,662,662,662,0
|
|
20231017,181900,275734101,662,662,662,662,0
|
|
20231017,181800,275734101,662,662,662,662,0
|
|
20231017,181700,275734101,662,662,662,662,0
|
|
20231017,181600,275734101,662,662,662,662,0
|
|
20231017,181500,275734101,662,662,662,662,0
|
|
20231017,181400,275734101,662,662,662,662,0
|
|
20231017,181300,275734101,662,662,662,662,4495
|
|
20231017,181200,275734101,662,662,662,662,0
|
|
20231017,181100,275734101,662,662,662,662,0
|
|
20231017,181000,275734101,662,662,662,662,0
|
|
20231017,180900,275734101,662,662,662,662,0
|
|
20231017,180800,275734101,662,662,662,662,0
|
|
20231017,180700,275734101,662,662,662,662,0
|
|
20231017,180600,275734101,662,662,662,662,0
|
|
20231017,180500,275734101,662,662,662,662,0
|
|
20231017,180400,275734101,662,662,662,662,0
|
|
20231017,180300,275734101,662,662,662,662,0
|
|
20231017,180200,275734101,662,662,662,662,0
|
|
20231017,180100,275734101,662,662,662,662,0
|
|
20231017,180000,275734101,662,662,662,662,0
|
|
20231017,175900,275734101,662,662,662,662,0
|
|
20231017,175800,275734101,662,662,662,662,0
|
|
20231017,175700,275734101,662,662,662,662,0
|
|
20231017,175600,275734101,662,662,662,662,0
|
|
20231017,175500,275734101,662,662,662,662,0
|
|
20231017,175400,275734101,662,662,662,662,0
|
|
20231017,175300,275734101,662,662,662,662,0
|
|
20231017,175200,275734101,662,662,662,662,0
|
|
20231017,175100,275734101,662,662,662,662,0
|
|
20231017,175000,275734101,662,662,662,662,0
|
|
20231017,174900,275734101,662,662,662,662,0
|
|
20231017,174800,275734101,662,662,662,662,0
|
|
20231017,174700,275734101,662,662,662,662,0
|
|
20231017,174600,275734101,662,662,662,662,0
|
|
20231017,174500,275734101,662,662,662,662,0
|
|
20231017,174400,275734101,662,662,662,662,0
|
|
20231017,174300,275734101,662,662,662,662,4495
|
|
20231017,174200,275734101,662,662,662,662,0
|
|
20231017,174100,275734101,662,662,662,662,0
|
|
20231017,174000,275734101,662,662,662,662,0
|
|
20231017,173900,275734101,662,662,662,662,0
|
|
20231017,173800,275734101,662,662,662,662,0
|
|
20231017,173700,275734101,662,662,662,662,0
|
|
20231017,173600,275734101,662,662,662,662,0
|
|
20231017,173500,275734101,662,662,662,662,0
|
|
20231017,173400,275734101,662,662,662,662,0
|
|
20231017,173300,275734101,662,662,662,662,0
|
|
20231017,173200,275734101,662,662,662,662,0
|
|
20231017,173100,275734101,662,662,662,662,0
|
|
20231017,173000,275734101,662,662,662,662,0
|
|
20231017,172900,275734101,662,662,662,662,0
|
|
20231017,172800,275734101,662,662,662,662,0
|
|
20231017,172700,275734101,662,662,662,662,0
|
|
20231017,172600,275734101,662,662,662,662,0
|
|
20231017,172500,275734101,662,662,662,662,0
|
|
20231017,172400,275734101,662,662,662,662,0
|
|
20231017,172300,275734101,662,662,662,662,0
|
|
20231017,172200,275734101,662,662,662,662,0
|
|
20231017,172100,275734101,662,662,662,662,0
|
|
20231017,172000,275734101,662,662,662,662,0
|
|
20231017,171900,275734101,662,662,662,662,0
|
|
20231017,171800,275734101,662,662,662,662,0
|
|
20231017,171700,275734101,662,662,662,662,0
|
|
20231017,171600,275734101,662,662,662,662,0
|
|
20231017,171500,275734101,662,662,662,662,0
|
|
20231017,171400,275734101,662,662,662,662,0
|
|
20231017,171300,275734101,662,662,662,662,4495
|
|
20231017,171200,275734101,662,662,662,662,0
|
|
20231017,171100,275734101,662,662,662,662,0
|
|
20231017,171000,275734101,662,662,662,662,0
|
|
20231017,170900,275734101,662,662,662,662,0
|
|
20231017,170800,275734101,662,662,662,662,0
|
|
20231017,170700,275734101,662,662,662,662,0
|
|
20231017,170600,275734101,662,662,662,662,0
|
|
20231017,170500,275734101,662,662,662,662,0
|
|
20231017,170400,275734101,662,662,662,662,0
|
|
20231017,170300,275734101,662,662,662,662,0
|
|
20231017,170200,275734101,662,662,662,662,0
|
|
20231017,170100,275734101,662,662,662,662,0
|
|
20231017,170000,275734101,662,662,662,662,0
|
|
20231017,165900,275734101,662,662,662,662,0
|
|
20231017,165800,275734101,662,662,662,662,0
|
|
20231017,165700,275734101,662,662,662,662,0
|
|
20231017,165600,275734101,662,662,662,662,0
|
|
20231017,165500,275734101,662,662,662,662,0
|
|
20231017,165400,275734101,662,662,662,662,0
|
|
20231017,165300,275734101,662,662,662,662,0
|
|
20231017,165200,275734101,662,662,662,662,0
|
|
20231017,165100,275734101,662,662,662,662,0
|
|
20231017,165000,275734101,662,662,662,662,0
|
|
20231017,164900,275734101,662,662,662,662,0
|
|
20231017,164800,275734101,662,662,662,662,0
|
|
20231017,164700,275734101,662,662,662,662,0
|
|
20231017,164600,275734101,662,662,662,662,0
|
|
20231017,164500,275734101,662,662,662,662,0
|
|
20231017,164400,275734101,662,662,662,662,0
|
|
20231017,164300,275734101,662,662,662,662,4495
|
|
20231017,164200,275734101,662,662,662,662,0
|
|
20231017,164100,275734101,662,662,662,662,0
|
|
20231017,164000,275734101,662,662,662,662,0
|
|
20231017,163900,275734101,662,662,662,662,0
|
|
20231017,163800,275734101,662,662,662,662,0
|
|
20231017,163700,275734101,662,662,662,662,0
|
|
20231017,163600,275734101,662,662,662,662,0
|
|
20231017,163500,275734101,662,662,662,662,0
|
|
20231017,163400,275734101,662,662,662,662,0
|
|
20231017,163300,275734101,662,662,662,662,0
|
|
20231017,163200,275734101,662,662,662,662,0
|
|
20231017,163100,275734101,662,662,662,662,0
|
|
20231017,163000,275734101,662,662,662,662,0
|
|
20231017,162900,275734101,662,662,662,662,0
|
|
20231017,162800,275734101,662,662,662,662,0
|
|
20231017,162700,275734101,662,662,662,662,0
|
|
20231017,162600,275734101,662,662,662,662,0
|
|
20231017,162500,275734101,662,662,662,662,0
|
|
20231017,162400,275734101,662,662,662,662,0
|
|
20231017,162300,275734101,662,662,662,662,0
|
|
20231017,162200,275734101,662,662,662,662,0
|
|
20231017,162100,275734101,662,662,662,662,0
|
|
20231017,162000,275734101,662,662,662,662,0
|
|
20231017,161900,275734101,662,662,662,662,0
|
|
20231017,161800,275734101,662,662,662,662,0
|
|
20231017,161700,275734101,662,662,662,662,0
|
|
20231017,161600,275734101,662,662,662,662,0
|
|
20231017,161500,275734101,662,662,662,662,0
|
|
20231017,161400,275734101,662,662,662,662,0
|
|
20231017,161300,275734101,662,662,662,662,4495
|
|
20231017,161200,275734101,662,662,662,662,0
|
|
20231017,161100,275734101,662,662,662,662,0
|
|
20231017,161000,275734101,662,662,662,662,0
|
|
20231017,160900,275734101,662,662,662,662,0
|
|
20231017,160800,275734101,662,662,662,662,0
|
|
20231017,160700,275734101,662,662,662,662,0
|
|
20231017,160600,275734101,662,662,662,662,0
|
|
20231017,160500,275734101,662,662,662,662,0
|
|
20231017,160400,275734101,662,662,662,662,0
|
|
20231017,160300,275734101,662,662,662,662,0
|
|
20231017,160200,275734101,662,662,662,662,0
|
|
20231017,160100,275734101,662,662,662,662,0
|
|
20231017,160000,275734101,662,662,662,662,0
|
|
20231017,155900,275734101,662,662,662,662,0
|
|
20231017,155800,275734101,662,662,662,662,0
|
|
20231017,155700,275734101,662,662,662,662,0
|
|
20231017,155600,275734101,662,662,662,662,0
|
|
20231017,155500,275734101,662,662,662,662,0
|
|
20231017,155400,275734101,662,662,662,662,0
|
|
20231017,155300,275734101,662,662,662,662,0
|
|
20231017,155200,275734101,662,662,662,662,0
|
|
20231017,155100,275734101,662,662,662,662,0
|
|
20231017,155000,275734101,662,662,662,662,0
|
|
20231017,154900,275734101,662,662,662,662,0
|
|
20231017,154800,275734101,662,662,662,662,0
|
|
20231017,154700,275734101,662,662,662,662,0
|
|
20231017,154600,275734101,662,662,662,662,0
|
|
20231017,154500,275734101,662,662,662,662,0
|
|
20231017,154400,275734101,662,662,662,662,0
|
|
20231017,154300,275734101,662,662,662,662,4495
|
|
20231017,154200,275734101,662,662,662,662,0
|
|
20231017,154100,275734101,662,662,662,662,0
|
|
20231017,154000,275734101,662,662,662,662,0
|
|
20231017,153900,275734101,662,662,662,662,0
|
|
20231017,153800,275734101,662,662,662,662,0
|
|
20231017,153700,275734101,662,662,662,662,0
|
|
20231017,153600,275734101,662,662,662,662,0
|
|
20231017,153500,275734101,662,662,662,662,0
|
|
20231017,153400,275734101,662,662,662,662,0
|
|
20231017,153300,275734101,662,662,662,662,0
|
|
20231017,153200,275734101,662,662,662,662,0
|
|
20231017,153100,275734101,662,662,662,662,0
|
|
20231017,153000,275734101,662,662,662,662,4495
|
|
20231017,152900,272758411,662,662,662,662,0
|
|
20231017,152800,272758411,662,662,662,662,0
|
|
20231017,152700,272758411,662,662,662,662,0
|
|
20231017,152600,272758411,662,662,662,662,0
|
|
20231017,152500,272758411,662,662,662,662,0
|
|
20231017,152400,272758411,662,662,662,662,0
|
|
20231017,152300,272758411,662,662,662,662,0
|
|
20231017,152200,272758411,662,662,662,662,0
|
|
20231017,152100,272758411,662,662,662,662,0
|
|
20231017,152000,272758411,662,662,662,662,0
|
|
20231017,151900,272758411,662,662,662,662,6592
|
|
20231017,151800,268394507,662,662,662,662,0
|
|
20231017,151700,268394507,662,662,662,662,0
|
|
20231017,151600,268394507,662,662,662,662,0
|
|
20231017,151500,268394507,662,662,662,662,0
|
|
20231017,151400,268394507,662,662,662,662,1
|
|
20231017,151300,268393845,662,662,662,662,2
|
|
20231017,151200,268392521,662,662,662,662,218
|
|
20231017,151100,268248205,662,662,662,662,0
|
|
20231017,151000,268248205,662,662,662,662,0
|
|
20231017,150900,268248205,662,661,662,661,505
|
|
20231017,150800,267914395,662,662,662,662,4
|
|
20231017,150700,267911747,656,659,659,656,1025
|
|
20231017,150600,267237905,659,659,659,659,0
|
|
20231017,150500,267237905,659,659,659,659,0
|
|
20231017,150400,267237905,659,659,659,659,35
|
|
20231017,150300,267214840,662,662,662,662,0
|
|
20231017,150200,267214840,662,662,662,662,0
|
|
20231017,150100,267214840,662,658,662,658,2002
|
|
20231017,150000,265897516,657,661,661,657,5000
|
|
20231017,145900,262606213,661,661,661,661,0
|
|
20231017,145800,262606213,661,661,661,661,0
|
|
20231017,145700,262606213,661,661,661,661,55
|
|
20231017,145600,262569858,662,662,662,662,0
|
|
20231017,145500,262569858,662,662,662,662,0
|
|
20231017,145400,262569858,662,662,662,662,0
|
|
20231017,145300,262569858,662,662,662,662,0
|
|
20231017,145200,262569858,662,662,662,662,0
|
|
20231017,145100,262569858,662,662,662,662,0
|
|
20231017,145000,262569858,662,662,662,662,0
|
|
20231017,144900,262569858,662,662,662,662,0
|
|
20231017,144800,262569858,662,662,662,662,0
|
|
20231017,144700,262569858,662,662,662,662,0
|
|
20231017,144600,262569858,662,662,662,662,0
|
|
20231017,144500,262569858,662,662,662,662,0
|
|
20231017,144400,262569858,662,662,662,662,0
|
|
20231017,144300,262569858,662,662,662,662,578
|
|
20231017,144200,262187222,663,663,663,663,0
|
|
20231017,144100,262187222,663,663,663,663,0
|
|
20231017,144000,262187222,663,663,663,663,0
|
|
20231017,143900,262187222,663,663,663,663,67
|
|
20231017,143800,262142801,662,662,662,662,145
|
|
20231017,143700,262046811,662,662,662,662,0
|
|
20231017,143600,262046811,662,662,662,662,152
|
|
20231017,143500,261946187,662,662,662,662,8
|
|
20231017,143400,261940891,662,663,663,662,86
|
|
20231017,143300,261883958,664,664,664,664,0
|
|
20231017,143200,261883958,664,664,664,664,5
|
|
20231017,143100,261880638,664,664,664,664,0
|
|
20231017,143000,261880638,664,664,664,664,0
|
|
20231017,142900,261880638,664,664,664,664,0
|
|
20231017,142800,261880638,664,664,664,664,0
|
|
20231017,142700,261880638,664,664,664,664,0
|
|
20231017,142600,261880638,664,665,665,664,5
|
|
20231017,142500,261877315,665,665,665,665,0
|
|
20231017,142400,261877315,665,665,665,665,0
|
|
20231017,142300,261877315,665,665,665,665,27
|
|
20231017,142200,261859360,665,665,665,665,1
|
|
20231017,142100,261858695,662,662,662,662,5
|
|
20231017,142000,261855385,661,661,661,661,205
|
|
20231017,141900,261719880,661,664,664,661,2868
|
|
20231017,141800,259821776,664,664,664,664,0
|
|
20231017,141700,259821776,664,664,664,664,0
|
|
20231017,141600,259821776,664,664,664,664,0
|
|
20231017,141500,259821776,664,664,664,664,0
|
|
20231017,141400,259821776,664,664,664,664,51
|
|
20231017,141300,259787912,664,664,664,664,30
|
|
20231017,141200,259767992,666,666,666,666,0
|
|
20231017,141100,259767992,666,666,666,666,1
|
|
20231017,141000,259767326,664,664,664,664,0
|
|
20231017,140900,259767326,664,664,664,664,0
|
|
20231017,140800,259767326,664,664,664,664,0
|
|
20231017,140700,259767326,664,664,664,664,0
|
|
20231017,140600,259767326,664,664,664,664,1
|
|
20231017,140500,259766662,664,664,664,664,0
|
|
20231017,140400,259766662,664,664,664,664,0
|
|
20231017,140300,259766662,664,664,664,664,0
|
|
20231017,140200,259766662,664,664,664,664,0
|
|
20231017,140100,259766662,664,664,664,664,1
|
|
20231017,140000,259765998,667,667,667,667,0
|
|
20231017,135900,259765998,667,667,667,667,0
|
|
20231017,135800,259765998,667,667,667,667,10
|
|
20231017,135700,259759328,667,667,667,667,0
|
|
20231017,135600,259759328,667,667,667,667,85
|
|
20231017,135500,259702633,663,663,663,663,0
|
|
20231017,135400,259702633,663,665,665,663,1000
|
|
20231017,135300,259039286,667,666,667,666,3
|
|
20231017,135200,259037287,666,666,666,666,1
|
|
20231017,135100,259036621,666,665,666,665,57
|
|
20231017,135000,258998685,665,665,666,665,65
|
|
20231017,134900,258955427,666,666,666,665,406
|
|
20231017,134800,258685142,666,666,666,666,94
|
|
20231017,134700,258622538,667,667,667,667,1
|
|
20231017,134600,258621871,664,664,664,664,9166
|
|
20231017,134500,252535647,665,666,666,665,576
|
|
20231017,134400,252152437,667,668,668,666,519
|
|
20231017,134300,251805786,668,668,668,668,112
|
|
20231017,134200,251730970,668,668,668,668,12
|
|
20231017,134100,251722954,668,668,668,668,150
|
|
20231017,134000,251622754,668,668,668,668,0
|
|
20231017,133900,251622754,668,668,668,668,188
|
|
20231017,133800,251497170,669,669,669,669,0
|
|
20231017,133700,251497170,669,669,669,669,0
|
|
20231017,133600,251497170,669,669,669,669,0
|
|
20231017,133500,251497170,669,669,669,669,0
|
|
20231017,133400,251497170,669,669,669,669,0
|
|
20231017,133300,251497170,669,669,669,669,1000
|
|
20231017,133200,250828170,669,669,669,669,0
|
|
20231017,133100,250828170,669,669,669,669,4
|
|
20231017,133000,250825494,665,665,665,665,0
|
|
20231017,132900,250825494,665,665,665,665,0
|
|
20231017,132800,250825494,665,667,667,665,133
|
|
20231017,132700,250736910,667,667,667,667,0
|
|
20231017,132600,250736910,667,667,667,667,10
|
|
20231017,132500,250730240,669,669,669,669,2
|
|
20231017,132400,250728902,669,669,669,669,18
|
|
20231017,132300,250716860,670,670,670,670,0
|
|
20231017,132200,250716860,670,670,670,670,0
|
|
20231017,132100,250716860,670,670,670,670,0
|
|
20231017,132000,250716860,670,670,670,670,0
|
|
20231017,131900,250716860,670,670,670,670,0
|
|
20231017,131800,250716860,670,670,670,670,0
|
|
20231017,131700,250716860,670,670,670,670,20
|
|
20231017,131600,250703460,667,667,667,667,0
|
|
20231017,131500,250703460,667,670,670,667,191
|
|
20231017,131400,250576048,670,670,670,670,2
|
|
20231017,131300,250574708,670,670,670,670,0
|
|
20231017,131200,250574708,670,670,670,670,0
|
|
20231017,131100,250574708,670,670,670,670,0
|
|
20231017,131000,250574708,670,670,670,670,0
|
|
20231017,130900,250574708,670,670,670,670,0
|
|
20231017,130800,250574708,670,670,670,670,0
|
|
20231017,130700,250574708,670,670,670,670,0
|
|
20231017,130600,250574708,670,670,670,670,186
|
|
20231017,130500,250450088,672,672,672,672,0
|
|
20231017,130400,250450088,672,672,672,672,0
|
|
20231017,130300,250450088,672,672,672,672,0
|
|
20231017,130200,250450088,672,672,672,672,0
|
|
20231017,130100,250450088,672,672,672,672,0
|
|
20231017,130000,250450088,672,672,672,672,0
|
|
20231017,125900,250450088,672,672,672,672,0
|
|
20231017,125800,250450088,672,672,672,672,0
|
|
20231017,125700,250450088,672,672,672,672,0
|
|
20231017,125600,250450088,672,672,672,672,0
|
|
20231017,125500,250450088,672,672,672,672,0
|
|
20231017,125400,250450088,672,672,672,672,5
|
|
20231017,125300,250446728,672,672,672,672,1
|
|
20231017,125200,250446056,673,670,674,665,11357
|
|
20231017,125100,242865718,670,670,670,670,14
|
|
20231017,125000,242856338,669,666,670,666,10010
|
|
20231017,124900,236160961,668,666,668,665,3284
|
|
20231017,124800,233975538,668,668,668,666,5006
|
|
20231017,124700,230638274,669,669,669,669,0
|
|
20231017,124600,230638274,669,669,669,669,0
|
|
20231017,124500,230638274,669,669,669,669,56
|
|
20231017,124400,230600810,671,669,671,669,109
|
|
20231017,124300,230527873,671,671,671,671,276
|
|
20231017,124200,230342677,671,671,671,671,0
|
|
20231017,124100,230342677,671,669,671,669,5
|
|
20231017,124000,230339324,671,669,671,669,15
|
|
20231017,123900,230329265,671,670,671,669,193
|
|
20231017,123800,230199944,671,669,671,669,5
|
|
20231017,123700,230196591,671,671,671,671,4
|
|
20231017,123600,230193907,671,669,671,669,51
|
|
20231017,123500,230159780,672,672,672,672,0
|
|
20231017,123400,230159780,672,672,672,672,0
|
|
20231017,123300,230159780,672,672,672,672,0
|
|
20231017,123200,230159780,672,670,672,668,175
|
|
20231017,123100,230042820,672,672,672,672,0
|
|
20231017,123000,230042820,672,672,672,672,0
|
|
20231017,122900,230042820,672,671,672,671,29
|
|
20231017,122800,230023353,672,671,672,671,23
|
|
20231017,122700,230007908,673,671,673,671,73
|
|
20231017,122600,229958878,673,672,673,670,374
|
|
20231017,122500,229707691,673,673,673,673,0
|
|
20231017,122400,229707691,673,672,673,672,1800
|
|
20231017,122300,228497911,672,672,672,672,0
|
|
20231017,122200,228497911,672,669,672,666,5959
|
|
20231017,122100,224524994,672,672,672,672,0
|
|
20231017,122000,224524994,672,672,672,672,500
|
|
20231017,121900,224188994,672,672,672,672,0
|
|
20231017,121800,224188994,672,672,672,672,500
|
|
20231017,121700,223852994,672,672,672,672,0
|
|
20231017,121600,223852994,672,672,672,668,460
|
|
20231017,121500,223545682,667,669,669,667,744
|
|
20231017,121400,223048991,672,672,672,672,0
|
|
20231017,121300,223048991,672,669,672,668,5204
|
|
20231017,121200,219572580,672,669,672,668,1512
|
|
20231017,121100,218562391,672,672,672,672,0
|
|
20231017,121000,218562391,672,672,672,672,0
|
|
20231017,120900,218562391,672,672,672,672,0
|
|
20231017,120800,218562391,672,673,673,672,2
|
|
20231017,120700,218561046,673,672,673,672,9
|
|
20231017,120600,218554994,673,673,673,673,10
|
|
20231017,120500,218548264,673,671,673,671,1004
|
|
20231017,120400,217874572,673,673,673,673,167
|
|
20231017,120300,217762181,673,673,673,673,0
|
|
20231017,120200,217762181,673,673,673,673,17
|
|
20231017,120100,217750740,673,673,673,671,621
|
|
20231017,120000,217333717,673,673,673,673,1
|
|
20231017,115900,217333044,673,673,673,671,13
|
|
20231017,115800,217324305,672,671,672,671,1199
|
|
20231017,115700,216518752,672,673,673,672,105
|
|
20231017,115600,216448187,673,673,673,673,55
|
|
20231017,115500,216411172,673,673,673,673,197
|
|
20231017,115400,216278591,673,673,673,673,11
|
|
20231017,115300,216271188,673,673,673,673,0
|
|
20231017,115200,216271188,673,673,674,668,6000
|
|
20231017,115100,212247700,675,672,675,672,2112
|
|
20231017,115000,210825198,671,672,672,668,170
|
|
20231017,114900,210711138,672,672,672,668,84
|
|
20231017,114800,210654710,672,671,672,671,4
|
|
20231017,114700,210652024,669,672,673,669,10557
|
|
20231017,114600,203589233,673,673,673,673,0
|
|
20231017,114500,203589233,673,673,673,673,0
|
|
20231017,114400,203589233,673,669,673,669,13
|
|
20231017,114300,203580498,673,673,673,673,0
|
|
20231017,114200,203580498,673,673,673,673,0
|
|
20231017,114100,203580498,673,669,673,669,274
|
|
20231017,114000,203397116,673,671,673,671,1681
|
|
20231017,113900,202269157,673,673,673,673,0
|
|
20231017,113800,202269157,673,669,673,669,641
|
|
20231017,113700,201840312,674,674,674,674,1
|
|
20231017,113600,201839638,674,673,674,673,8
|
|
20231017,113500,201834252,669,669,669,669,6
|
|
20231017,113400,201830238,675,671,675,671,2962
|
|
20231017,113300,199830896,675,673,675,671,5279
|
|
20231017,113200,196275386,673,673,673,673,0
|
|
20231017,113100,196275386,673,671,673,671,13417
|
|
20231017,113000,187269483,671,671,671,669,23
|
|
20231017,112900,187254074,670,671,671,670,5220
|
|
20231017,112800,183753464,664,671,671,657,11093
|
|
20231017,112700,176425546,671,671,671,671,4
|
|
20231017,112600,176422862,672,671,672,669,764
|
|
20231017,112500,175910224,672,672,672,672,0
|
|
20231017,112400,175910224,672,672,672,672,0
|
|
20231017,112300,175910224,672,671,672,671,16
|
|
20231017,112200,175899482,672,672,672,671,537
|
|
20231017,112100,175539149,672,671,672,671,46
|
|
20231017,112000,175508276,672,669,672,669,4127
|
|
20231017,111900,172742055,671,671,671,671,1500
|
|
20231017,111800,171735555,671,668,671,668,1044
|
|
20231017,111700,171036627,671,671,671,671,0
|
|
20231017,111600,171036627,671,670,671,670,104
|
|
20231017,111500,170966943,671,668,671,668,4058
|
|
20231017,111400,168248354,670,671,671,668,226
|
|
20231017,111300,168097007,668,671,671,668,151
|
|
20231017,111200,167995906,671,670,671,670,15
|
|
20231017,111100,167985852,671,671,671,671,0
|
|
20231017,111000,167985852,671,671,671,671,0
|
|
20231017,110900,167985852,671,671,671,671,0
|
|
20231017,110800,167985852,671,671,671,671,6
|
|
20231017,110700,167981826,671,668,671,668,12
|
|
20231017,110600,167973798,672,672,672,672,0
|
|
20231017,110500,167973798,672,672,672,672,0
|
|
20231017,110400,167973798,672,672,672,672,0
|
|
20231017,110300,167973798,672,672,672,667,9
|
|
20231017,110200,167967755,667,667,667,667,6
|
|
20231017,110100,167963753,673,673,673,666,1069
|
|
20231017,110000,167244396,673,669,673,669,18
|
|
20231017,105900,167232326,675,675,675,675,1
|
|
20231017,105800,167231651,676,677,677,665,3737
|
|
20231017,105700,164709440,677,670,677,658,13757
|
|
20231017,105600,155504466,670,667,672,667,9595
|
|
20231017,105500,149077557,668,667,668,667,164
|
|
20231017,105400,148968150,668,665,668,664,3372
|
|
20231017,105300,146720391,666,666,666,666,0
|
|
20231017,105200,146720391,666,665,666,665,404
|
|
20231017,105100,146451727,666,665,666,665,81
|
|
20231017,105000,146397838,666,666,666,666,4
|
|
20231017,104900,146395174,663,666,666,663,438
|
|
20231017,104800,146104717,666,663,666,663,1060
|
|
20231017,104700,145401081,664,663,664,663,11
|
|
20231017,104600,145393787,664,664,664,664,0
|
|
20231017,104500,145393787,664,664,664,664,18
|
|
20231017,104400,145381835,659,662,662,658,1468
|
|
20231017,104300,144414374,662,662,662,662,1
|
|
20231017,104200,144413712,666,666,666,666,45
|
|
20231017,104100,144383742,666,665,666,665,5
|
|
20231017,104000,144380413,666,666,666,666,243
|
|
20231017,103900,144218575,666,663,666,663,1287
|
|
20231017,103800,143362421,664,664,664,663,38
|
|
20231017,103700,143337209,663,663,663,663,0
|
|
20231017,103600,143337209,663,663,663,663,2
|
|
20231017,103500,143335883,665,665,665,665,5
|
|
20231017,103400,143332558,665,664,665,664,79
|
|
20231017,103300,143280027,664,664,664,664,18
|
|
20231017,103200,143268075,664,664,664,664,12
|
|
20231017,103100,143260107,666,665,666,665,130
|
|
20231017,103000,143173653,663,667,667,656,791
|
|
20231017,102900,142652559,668,668,668,668,5
|
|
20231017,102800,142649219,667,668,668,662,503
|
|
20231017,102700,142316207,664,668,668,651,10921
|
|
20231017,102600,135162617,668,668,668,668,15
|
|
20231017,102500,135152597,668,668,668,668,1000
|
|
20231017,102400,134484597,668,668,668,668,3
|
|
20231017,102300,134482593,665,665,668,665,134
|
|
20231017,102200,134393474,667,668,668,667,7
|
|
20231017,102100,134388804,667,667,667,664,797
|
|
20231017,102000,133857586,666,666,666,666,1000
|
|
20231017,101900,133191586,667,667,667,667,268
|
|
20231017,101800,133012830,666,666,666,666,50
|
|
20231017,101700,132979530,666,666,666,666,0
|
|
20231017,101600,132979530,666,667,667,666,5248
|
|
20231017,101500,129484329,667,665,667,665,991
|
|
20231017,101400,128824315,665,665,665,665,18
|
|
20231017,101300,128812345,665,665,665,660,1255
|
|
20231017,101200,127983587,666,664,667,660,3593
|
|
20231017,101100,125596988,660,660,660,660,300
|
|
20231017,101000,125398988,665,665,665,665,150
|
|
20231017,100900,125299238,665,665,665,665,2
|
|
20231017,100800,125297908,665,664,666,655,5313
|
|
20231017,100700,121806132,666,666,666,664,32
|
|
20231017,100600,121784831,668,668,668,668,3
|
|
20231017,100500,121782827,668,666,668,666,14
|
|
20231017,100400,121773495,669,669,669,669,4
|
|
20231017,100300,121770819,666,670,670,666,1876
|
|
20231017,100200,120515766,669,669,670,669,960
|
|
20231017,100100,119873515,669,668,669,668,368
|
|
20231017,100000,119627686,668,665,669,665,5517
|
|
20231017,095900,115958841,669,670,672,665,2238
|
|
20231017,095800,114470161,670,668,670,668,504
|
|
20231017,095700,114132553,672,670,672,670,373
|
|
20231017,095600,113882402,670,665,670,665,406
|
|
20231017,095500,113611541,665,668,668,665,133
|
|
20231017,095400,113522960,668,669,669,668,3
|
|
20231017,095300,113520954,669,669,669,664,176
|
|
20231017,095200,113404040,670,666,670,655,2721
|
|
20231017,095100,111614359,670,664,670,664,533
|
|
20231017,095000,111259614,670,671,673,670,7988
|
|
20231017,094900,105898572,672,668,672,668,6740
|
|
20231017,094800,101385978,668,665,668,664,4543
|
|
20231017,094700,98360368,665,665,665,660,3155
|
|
20231017,094600,96262750,661,661,665,661,322
|
|
20231017,094500,96049865,665,663,665,663,2905
|
|
20231017,094400,94123828,664,662,664,659,6007
|
|
20231017,094300,90150336,664,664,664,663,24
|
|
20231017,094200,90134412,665,665,665,665,0
|
|
20231017,094100,90134412,665,664,665,664,312
|
|
20231017,094000,89927242,665,664,666,664,8048
|
|
20231017,093900,84580314,666,662,666,662,10675
|
|
20231017,093800,77499463,662,658,662,658,6285
|
|
20231017,093700,73357289,659,657,659,657,28
|
|
20231017,093600,73338885,659,658,659,657,304
|
|
20231017,093500,73139049,659,659,659,659,214
|
|
20231017,093400,72998023,662,659,662,659,46
|
|
20231017,093300,72967622,662,656,662,656,198
|
|
20231017,093200,72837223,662,658,662,656,9855
|
|
20231017,093100,66340524,659,653,659,653,8367
|
|
20231017,093000,60854454,655,654,655,653,353
|
|
20231017,092900,60623917,655,653,655,653,33
|
|
20231017,092800,60602342,656,656,656,656,0
|
|
20231017,092700,60602342,656,657,657,652,788
|
|
20231017,092600,60085215,659,660,660,657,2421
|
|
20231017,092500,58488590,660,662,663,658,4225
|
|
20231017,092400,55693201,662,661,662,658,12815
|
|
20231017,092300,47233688,661,657,661,657,9889
|
|
20231017,092200,40722785,657,655,657,654,1637
|
|
20231017,092100,39650925,654,649,654,649,1811
|
|
20231017,092000,38466611,654,649,654,649,92
|
|
20231017,091900,38406477,654,654,654,653,3057
|
|
20231017,091800,36408201,653,654,654,652,3252
|
|
20231017,091700,34283873,654,650,654,650,3114
|
|
20231017,091600,32259193,649,646,649,646,10244
|
|
20231017,091500,25626101,648,646,648,646,336
|
|
20231017,091400,25409021,648,642,648,642,4596
|
|
20231017,091300,22440306,645,645,645,645,350
|
|
20231017,091200,22214556,646,646,646,646,0
|
|
20231017,091100,22214556,646,646,646,646,2000
|
|
20231017,091000,20922556,646,642,646,642,6450
|
|
20231017,090900,16770012,638,642,642,638,12
|
|
20231017,090800,16762332,640,638,642,638,21
|
|
20231017,090700,16748892,642,642,642,638,18
|
|
20231017,090600,16737368,642,642,642,641,1008
|
|
20231017,090500,16090332,642,640,642,640,1003
|
|
20231017,090400,15448406,640,640,640,640,1
|
|
20231017,090300,15447766,640,640,640,640,0
|
|
20231017,090200,15447766,640,640,640,640,0
|
|
20231017,090100,15447766,640,637,640,637,448
|
|
20231017,090000,15162031,636,631,636,631,24017
|