715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,205200,352386710,565,565,565,565,53458
|
|
20231027,205100,352386710,565,565,565,565,0
|
|
20231027,205000,352386710,565,565,565,565,0
|
|
20231027,204900,352386710,565,565,565,565,0
|
|
20231027,204800,352386710,565,565,565,565,0
|
|
20231027,204700,352386710,565,565,565,565,0
|
|
20231027,204600,352386710,565,565,565,565,0
|
|
20231027,204500,352386710,565,565,565,565,0
|
|
20231027,204400,352386710,565,565,565,565,0
|
|
20231027,204300,352386710,565,565,565,565,0
|
|
20231027,204200,352386710,565,565,565,565,0
|
|
20231027,204100,352386710,565,565,565,565,0
|
|
20231027,204000,352386710,565,565,565,565,0
|
|
20231027,203900,352386710,565,565,565,565,0
|
|
20231027,203800,352386710,565,565,565,565,0
|
|
20231027,203700,352386710,565,565,565,565,0
|
|
20231027,203600,352386710,565,565,565,565,0
|
|
20231027,203500,352386710,565,565,565,565,0
|
|
20231027,203400,352386710,565,565,565,565,0
|
|
20231027,203300,352386710,565,565,565,565,0
|
|
20231027,203200,352386710,565,565,565,565,0
|
|
20231027,203100,352386710,565,565,565,565,0
|
|
20231027,203000,352386710,565,565,565,565,0
|
|
20231027,202900,352386710,565,565,565,565,0
|
|
20231027,202800,352386710,565,565,565,565,0
|
|
20231027,202700,352386710,565,565,565,565,0
|
|
20231027,202600,352386710,565,565,565,565,0
|
|
20231027,202500,352386710,565,565,565,565,0
|
|
20231027,202400,352386710,565,565,565,565,0
|
|
20231027,202300,352386710,565,565,565,565,0
|
|
20231027,202200,352386710,565,565,565,565,53458
|
|
20231027,202100,352386710,565,565,565,565,0
|
|
20231027,202000,352386710,565,565,565,565,0
|
|
20231027,201900,352386710,565,565,565,565,0
|
|
20231027,201800,352386710,565,565,565,565,0
|
|
20231027,201700,352386710,565,565,565,565,0
|
|
20231027,201600,352386710,565,565,565,565,0
|
|
20231027,201500,352386710,565,565,565,565,0
|
|
20231027,201400,352386710,565,565,565,565,0
|
|
20231027,201300,352386710,565,565,565,565,0
|
|
20231027,201200,352386710,565,565,565,565,0
|
|
20231027,201100,352386710,565,565,565,565,0
|
|
20231027,201000,352386710,565,565,565,565,0
|
|
20231027,200900,352386710,565,565,565,565,0
|
|
20231027,200800,352386710,565,565,565,565,0
|
|
20231027,200700,352386710,565,565,565,565,0
|
|
20231027,200600,352386710,565,565,565,565,0
|
|
20231027,200500,352386710,565,565,565,565,0
|
|
20231027,200400,352386710,565,565,565,565,0
|
|
20231027,200300,352386710,565,565,565,565,0
|
|
20231027,200200,352386710,565,565,565,565,0
|
|
20231027,200100,352386710,565,565,565,565,0
|
|
20231027,200000,352386710,565,565,565,565,0
|
|
20231027,195900,352386710,565,565,565,565,0
|
|
20231027,195800,352386710,565,565,565,565,0
|
|
20231027,195700,352386710,565,565,565,565,0
|
|
20231027,195600,352386710,565,565,565,565,0
|
|
20231027,195500,352386710,565,565,565,565,0
|
|
20231027,195400,352386710,565,565,565,565,0
|
|
20231027,195300,352386710,565,565,565,565,0
|
|
20231027,195200,352386710,565,565,565,565,53458
|
|
20231027,195100,352386710,565,565,565,565,0
|
|
20231027,195000,352386710,565,565,565,565,0
|
|
20231027,194900,352386710,565,565,565,565,0
|
|
20231027,194800,352386710,565,565,565,565,0
|
|
20231027,194700,352386710,565,565,565,565,0
|
|
20231027,194600,352386710,565,565,565,565,0
|
|
20231027,194500,352386710,565,565,565,565,0
|
|
20231027,194400,352386710,565,565,565,565,0
|
|
20231027,194300,352386710,565,565,565,565,0
|
|
20231027,194200,352386710,565,565,565,565,0
|
|
20231027,194100,352386710,565,565,565,565,0
|
|
20231027,194000,352386710,565,565,565,565,0
|
|
20231027,193900,352386710,565,565,565,565,0
|
|
20231027,193800,352386710,565,565,565,565,0
|
|
20231027,193700,352386710,565,565,565,565,0
|
|
20231027,193600,352386710,565,565,565,565,0
|
|
20231027,193500,352386710,565,565,565,565,0
|
|
20231027,193400,352386710,565,565,565,565,0
|
|
20231027,193300,352386710,565,565,565,565,0
|
|
20231027,193200,352386710,565,565,565,565,0
|
|
20231027,193100,352386710,565,565,565,565,0
|
|
20231027,193000,352386710,565,565,565,565,0
|
|
20231027,192900,352386710,565,565,565,565,0
|
|
20231027,192800,352386710,565,565,565,565,0
|
|
20231027,192700,352386710,565,565,565,565,0
|
|
20231027,192600,352386710,565,565,565,565,0
|
|
20231027,192500,352386710,565,565,565,565,0
|
|
20231027,192400,352386710,565,565,565,565,0
|
|
20231027,192300,352386710,565,565,565,565,0
|
|
20231027,192200,352386710,565,565,565,565,53458
|
|
20231027,192100,352386710,565,565,565,565,0
|
|
20231027,192000,352386710,565,565,565,565,0
|
|
20231027,191900,352386710,565,565,565,565,0
|
|
20231027,191800,352386710,565,565,565,565,0
|
|
20231027,191700,352386710,565,565,565,565,0
|
|
20231027,191600,352386710,565,565,565,565,0
|
|
20231027,191500,352386710,565,565,565,565,0
|
|
20231027,191400,352386710,565,565,565,565,0
|
|
20231027,191300,352386710,565,565,565,565,0
|
|
20231027,191200,352386710,565,565,565,565,0
|
|
20231027,191100,352386710,565,565,565,565,0
|
|
20231027,191000,352386710,565,565,565,565,0
|
|
20231027,190900,352386710,565,565,565,565,0
|
|
20231027,190800,352386710,565,565,565,565,0
|
|
20231027,190700,352386710,565,565,565,565,0
|
|
20231027,190600,352386710,565,565,565,565,0
|
|
20231027,190500,352386710,565,565,565,565,0
|
|
20231027,190400,352386710,565,565,565,565,0
|
|
20231027,190300,352386710,565,565,565,565,0
|
|
20231027,190200,352386710,565,565,565,565,0
|
|
20231027,190100,352386710,565,565,565,565,0
|
|
20231027,190000,352386710,565,565,565,565,0
|
|
20231027,185900,352386710,565,565,565,565,0
|
|
20231027,185800,352386710,565,565,565,565,0
|
|
20231027,185700,352386710,565,565,565,565,0
|
|
20231027,185600,352386710,565,565,565,565,0
|
|
20231027,185500,352386710,565,565,565,565,0
|
|
20231027,185400,352386710,565,565,565,565,0
|
|
20231027,185300,352386710,565,565,565,565,0
|
|
20231027,185200,352386710,565,565,565,565,53458
|
|
20231027,185100,352386710,565,565,565,565,0
|
|
20231027,185000,352386710,565,565,565,565,0
|
|
20231027,184900,352386710,565,565,565,565,0
|
|
20231027,184800,352386710,565,565,565,565,0
|
|
20231027,184700,352386710,565,565,565,565,0
|
|
20231027,184600,352386710,565,565,565,565,0
|
|
20231027,184500,352386710,565,565,565,565,0
|
|
20231027,184400,352386710,565,565,565,565,0
|
|
20231027,184300,352386710,565,565,565,565,0
|
|
20231027,184200,352386710,565,565,565,565,0
|
|
20231027,184100,352386710,565,565,565,565,0
|
|
20231027,184000,352386710,565,565,565,565,0
|
|
20231027,183900,352386710,565,565,565,565,0
|
|
20231027,183800,352386710,565,565,565,565,0
|
|
20231027,183700,352386710,565,565,565,565,0
|
|
20231027,183600,352386710,565,565,565,565,0
|
|
20231027,183500,352386710,565,565,565,565,0
|
|
20231027,183400,352386710,565,565,565,565,0
|
|
20231027,183300,352386710,565,565,565,565,0
|
|
20231027,183200,352386710,565,565,565,565,0
|
|
20231027,183100,352386710,565,565,565,565,0
|
|
20231027,183000,352386710,565,565,565,565,0
|
|
20231027,182900,352386710,565,565,565,565,0
|
|
20231027,182800,352386710,565,565,565,565,0
|
|
20231027,182700,352386710,565,565,565,565,0
|
|
20231027,182600,352386710,565,565,565,565,0
|
|
20231027,182500,352386710,565,565,565,565,0
|
|
20231027,182400,352386710,565,565,565,565,0
|
|
20231027,182300,352386710,565,565,565,565,0
|
|
20231027,182200,352386710,565,565,565,565,53458
|
|
20231027,182100,352386710,565,565,565,565,0
|
|
20231027,182000,352386710,565,565,565,565,0
|
|
20231027,181900,352386710,565,565,565,565,0
|
|
20231027,181800,352386710,565,565,565,565,0
|
|
20231027,181700,352386710,565,565,565,565,0
|
|
20231027,181600,352386710,565,565,565,565,0
|
|
20231027,181500,352386710,565,565,565,565,0
|
|
20231027,181400,352386710,565,565,565,565,0
|
|
20231027,181300,352386710,565,565,565,565,0
|
|
20231027,181200,352386710,565,565,565,565,0
|
|
20231027,181100,352386710,565,565,565,565,0
|
|
20231027,181000,352386710,565,565,565,565,0
|
|
20231027,180900,352386710,565,565,565,565,0
|
|
20231027,180800,352386710,565,565,565,565,0
|
|
20231027,180700,352386710,565,565,565,565,0
|
|
20231027,180600,352386710,565,565,565,565,0
|
|
20231027,180500,352386710,565,565,565,565,0
|
|
20231027,180400,352386710,565,565,565,565,0
|
|
20231027,180300,352386710,565,565,565,565,0
|
|
20231027,180200,352386710,565,565,565,565,0
|
|
20231027,180100,352386710,565,565,565,565,0
|
|
20231027,180000,352386710,565,565,565,565,0
|
|
20231027,175900,352386710,565,565,565,565,0
|
|
20231027,175800,352386710,565,565,565,565,0
|
|
20231027,175700,352386710,565,565,565,565,0
|
|
20231027,175600,352386710,565,565,565,565,0
|
|
20231027,175500,352386710,565,565,565,565,0
|
|
20231027,175400,352386710,565,565,565,565,0
|
|
20231027,175300,352386710,565,565,565,565,0
|
|
20231027,175200,352386710,565,565,565,565,53458
|
|
20231027,175100,352386710,565,565,565,565,0
|
|
20231027,175000,352386710,565,565,565,565,0
|
|
20231027,174900,352386710,565,565,565,565,0
|
|
20231027,174800,352386710,565,565,565,565,0
|
|
20231027,174700,352386710,565,565,565,565,0
|
|
20231027,174600,352386710,565,565,565,565,0
|
|
20231027,174500,352386710,565,565,565,565,0
|
|
20231027,174400,352386710,565,565,565,565,0
|
|
20231027,174300,352386710,565,565,565,565,0
|
|
20231027,174200,352386710,565,565,565,565,0
|
|
20231027,174100,352386710,565,565,565,565,0
|
|
20231027,174000,352386710,565,565,565,565,0
|
|
20231027,173900,352386710,565,565,565,565,0
|
|
20231027,173800,352386710,565,565,565,565,0
|
|
20231027,173700,352386710,565,565,565,565,0
|
|
20231027,173600,352386710,565,565,565,565,0
|
|
20231027,173500,352386710,565,565,565,565,0
|
|
20231027,173400,352386710,565,565,565,565,0
|
|
20231027,173300,352386710,565,565,565,565,0
|
|
20231027,173200,352386710,565,565,565,565,0
|
|
20231027,173100,352386710,565,565,565,565,0
|
|
20231027,173000,352386710,565,565,565,565,0
|
|
20231027,172900,352386710,565,565,565,565,0
|
|
20231027,172800,352386710,565,565,565,565,0
|
|
20231027,172700,352386710,565,565,565,565,0
|
|
20231027,172600,352386710,565,565,565,565,0
|
|
20231027,172500,352386710,565,565,565,565,0
|
|
20231027,172400,352386710,565,565,565,565,0
|
|
20231027,172300,352386710,565,565,565,565,0
|
|
20231027,172200,352386710,565,565,565,565,53458
|
|
20231027,172100,352386710,565,565,565,565,0
|
|
20231027,172000,352386710,565,565,565,565,0
|
|
20231027,171900,352386710,565,565,565,565,0
|
|
20231027,171800,352386710,565,565,565,565,0
|
|
20231027,171700,352386710,565,565,565,565,0
|
|
20231027,171600,352386710,565,565,565,565,0
|
|
20231027,171500,352386710,565,565,565,565,0
|
|
20231027,171400,352386710,565,565,565,565,0
|
|
20231027,171300,352386710,565,565,565,565,0
|
|
20231027,171200,352386710,565,565,565,565,0
|
|
20231027,171100,352386710,565,565,565,565,0
|
|
20231027,171000,352386710,565,565,565,565,0
|
|
20231027,170900,352386710,565,565,565,565,0
|
|
20231027,170800,352386710,565,565,565,565,0
|
|
20231027,170700,352386710,565,565,565,565,0
|
|
20231027,170600,352386710,565,565,565,565,0
|
|
20231027,170500,352386710,565,565,565,565,0
|
|
20231027,170400,352386710,565,565,565,565,0
|
|
20231027,170300,352386710,565,565,565,565,0
|
|
20231027,170200,352386710,565,565,565,565,0
|
|
20231027,170100,352386710,565,565,565,565,0
|
|
20231027,170000,352386710,565,565,565,565,0
|
|
20231027,165900,352386710,565,565,565,565,0
|
|
20231027,165800,352386710,565,565,565,565,0
|
|
20231027,165700,352386710,565,565,565,565,0
|
|
20231027,165600,352386710,565,565,565,565,0
|
|
20231027,165500,352386710,565,565,565,565,0
|
|
20231027,165400,352386710,565,565,565,565,0
|
|
20231027,165300,352386710,565,565,565,565,0
|
|
20231027,165200,352386710,565,565,565,565,53458
|
|
20231027,165100,352386710,565,565,565,565,0
|
|
20231027,165000,352386710,565,565,565,565,0
|
|
20231027,164900,352386710,565,565,565,565,0
|
|
20231027,164800,352386710,565,565,565,565,0
|
|
20231027,164700,352386710,565,565,565,565,0
|
|
20231027,164600,352386710,565,565,565,565,0
|
|
20231027,164500,352386710,565,565,565,565,0
|
|
20231027,164400,352386710,565,565,565,565,0
|
|
20231027,164300,352386710,565,565,565,565,0
|
|
20231027,164200,352386710,565,565,565,565,0
|
|
20231027,164100,352386710,565,565,565,565,0
|
|
20231027,164000,352386710,565,565,565,565,0
|
|
20231027,163900,352386710,565,565,565,565,0
|
|
20231027,163800,352386710,565,565,565,565,0
|
|
20231027,163700,352386710,565,565,565,565,0
|
|
20231027,163600,352386710,565,565,565,565,0
|
|
20231027,163500,352386710,565,565,565,565,0
|
|
20231027,163400,352386710,565,565,565,565,0
|
|
20231027,163300,352386710,565,565,565,565,0
|
|
20231027,163200,352386710,565,565,565,565,0
|
|
20231027,163100,352386710,565,565,565,565,0
|
|
20231027,163000,352386710,565,565,565,565,0
|
|
20231027,162900,352386710,565,565,565,565,0
|
|
20231027,162800,352386710,565,565,565,565,0
|
|
20231027,162700,352386710,565,565,565,565,0
|
|
20231027,162600,352386710,565,565,565,565,0
|
|
20231027,162500,352386710,565,565,565,565,0
|
|
20231027,162400,352386710,565,565,565,565,0
|
|
20231027,162300,352386710,565,565,565,565,0
|
|
20231027,162200,352386710,565,565,565,565,53458
|
|
20231027,162100,352386710,565,565,565,565,0
|
|
20231027,162000,352386710,565,565,565,565,0
|
|
20231027,161900,352386710,565,565,565,565,0
|
|
20231027,161800,352386710,565,565,565,565,0
|
|
20231027,161700,352386710,565,565,565,565,0
|
|
20231027,161600,352386710,565,565,565,565,0
|
|
20231027,161500,352386710,565,565,565,565,0
|
|
20231027,161400,352386710,565,565,565,565,0
|
|
20231027,161300,352386710,565,565,565,565,0
|
|
20231027,161200,352386710,565,565,565,565,0
|
|
20231027,161100,352386710,565,565,565,565,0
|
|
20231027,161000,352386710,565,565,565,565,0
|
|
20231027,160900,352386710,565,565,565,565,0
|
|
20231027,160800,352386710,565,565,565,565,0
|
|
20231027,160700,352386710,565,565,565,565,0
|
|
20231027,160600,352386710,565,565,565,565,0
|
|
20231027,160500,352386710,565,565,565,565,0
|
|
20231027,160400,352386710,565,565,565,565,0
|
|
20231027,160300,352386710,565,565,565,565,0
|
|
20231027,160200,352386710,565,565,565,565,0
|
|
20231027,160100,352386710,565,565,565,565,0
|
|
20231027,160000,352386710,565,565,565,565,0
|
|
20231027,155900,352386710,565,565,565,565,0
|
|
20231027,155800,352386710,565,565,565,565,0
|
|
20231027,155700,352386710,565,565,565,565,0
|
|
20231027,155600,352386710,565,565,565,565,0
|
|
20231027,155500,352386710,565,565,565,565,0
|
|
20231027,155400,352386710,565,565,565,565,0
|
|
20231027,155300,352386710,565,565,565,565,0
|
|
20231027,155200,352386710,565,565,565,565,53458
|
|
20231027,155100,352386710,565,565,565,565,0
|
|
20231027,155000,352386710,565,565,565,565,0
|
|
20231027,154900,352386710,565,565,565,565,0
|
|
20231027,154800,352386710,565,565,565,565,0
|
|
20231027,154700,352386710,565,565,565,565,0
|
|
20231027,154600,352386710,565,565,565,565,0
|
|
20231027,154500,352386710,565,565,565,565,0
|
|
20231027,154400,352386710,565,565,565,565,0
|
|
20231027,154300,352386710,565,565,565,565,0
|
|
20231027,154200,352386710,565,565,565,565,0
|
|
20231027,154100,352386710,565,565,565,565,0
|
|
20231027,154000,352386710,565,565,565,565,0
|
|
20231027,153900,352386710,565,565,565,565,0
|
|
20231027,153800,352386710,565,565,565,565,0
|
|
20231027,153700,352386710,565,565,565,565,0
|
|
20231027,153600,352386710,565,565,565,565,0
|
|
20231027,153500,352386710,565,565,565,565,0
|
|
20231027,153400,352386710,565,565,565,565,0
|
|
20231027,153300,352386710,565,565,565,565,0
|
|
20231027,153200,352386710,565,565,565,565,0
|
|
20231027,153100,352386710,565,565,565,565,0
|
|
20231027,153000,352386710,565,565,565,565,53458
|
|
20231027,152900,322182940,566,566,566,566,0
|
|
20231027,152800,322182940,566,566,566,566,0
|
|
20231027,152700,322182940,566,566,566,566,0
|
|
20231027,152600,322182940,566,566,566,566,0
|
|
20231027,152500,322182940,566,566,566,566,0
|
|
20231027,152400,322182940,566,566,566,566,0
|
|
20231027,152300,322182940,566,566,566,566,0
|
|
20231027,152200,322182940,566,566,566,566,0
|
|
20231027,152100,322182940,566,566,566,566,0
|
|
20231027,152000,322182940,566,566,566,566,0
|
|
20231027,151900,322182940,566,566,572,566,9003
|
|
20231027,151800,317074232,567,568,572,567,9101
|
|
20231027,151700,311909860,571,571,571,571,1
|
|
20231027,151600,311909289,567,569,570,567,792
|
|
20231027,151500,311459048,570,570,570,570,20
|
|
20231027,151400,311447648,572,570,572,570,521
|
|
20231027,151300,311150636,570,570,570,570,0
|
|
20231027,151200,311150636,570,570,570,570,100
|
|
20231027,151100,311093636,570,570,570,570,0
|
|
20231027,151000,311093636,570,570,570,570,7
|
|
20231027,150900,311089646,570,572,572,568,136
|
|
20231027,150800,311012296,568,568,568,568,0
|
|
20231027,150700,311012296,568,572,572,568,798
|
|
20231027,150600,310557544,572,572,572,572,0
|
|
20231027,150500,310557544,572,572,572,572,9
|
|
20231027,150400,310552396,572,572,572,572,0
|
|
20231027,150300,310552396,572,572,572,572,4
|
|
20231027,150200,310550108,572,572,572,572,0
|
|
20231027,150100,310550108,572,572,572,566,1477
|
|
20231027,150000,309713000,566,568,568,566,3088
|
|
20231027,145900,307963966,573,573,573,573,1
|
|
20231027,145800,307963393,567,567,567,567,0
|
|
20231027,145700,307963393,567,569,569,567,10000
|
|
20231027,145600,302291066,569,569,569,569,0
|
|
20231027,145500,302291066,569,569,569,569,3003
|
|
20231027,145400,300582359,571,569,571,569,802
|
|
20231027,145300,300126017,569,571,571,569,5205
|
|
20231027,145200,297163723,570,571,573,570,1122
|
|
20231027,145100,296523904,570,570,570,570,2000
|
|
20231027,145000,295383904,573,571,573,569,5010
|
|
20231027,144900,292529020,570,570,570,570,10000
|
|
20231027,144800,286829020,573,573,573,573,0
|
|
20231027,144700,286829020,573,573,573,573,0
|
|
20231027,144600,286829020,573,573,573,573,1000
|
|
20231027,144500,286256020,573,571,573,571,1004
|
|
20231027,144400,285680744,571,571,571,571,0
|
|
20231027,144300,285680744,571,571,571,571,112
|
|
20231027,144200,285616792,573,573,573,573,0
|
|
20231027,144100,285616792,573,571,573,571,1060
|
|
20231027,144000,285009732,570,571,571,570,2022
|
|
20231027,143900,283857172,571,571,571,571,0
|
|
20231027,143800,283857172,571,571,571,571,0
|
|
20231027,143700,283857172,571,571,571,571,20
|
|
20231027,143600,283845752,573,573,573,573,0
|
|
20231027,143500,283845752,573,573,573,573,0
|
|
20231027,143400,283845752,573,573,573,573,0
|
|
20231027,143300,283845752,573,573,573,573,0
|
|
20231027,143200,283845752,573,573,573,573,101
|
|
20231027,143100,283787879,572,572,572,572,0
|
|
20231027,143000,283787879,572,572,572,572,0
|
|
20231027,142900,283787879,572,570,572,570,1402
|
|
20231027,142800,282988339,570,571,571,570,400
|
|
20231027,142700,282760338,572,572,572,572,100
|
|
20231027,142600,282703138,572,571,572,571,758
|
|
20231027,142500,282270319,576,576,576,576,0
|
|
20231027,142400,282270319,576,576,576,576,10
|
|
20231027,142300,282264559,572,572,572,572,51
|
|
20231027,142200,282235387,572,571,572,571,650
|
|
20231027,142100,281864037,572,572,572,572,5
|
|
20231027,142000,281861177,572,572,572,572,0
|
|
20231027,141900,281861177,572,572,572,572,800
|
|
20231027,141800,281403577,571,571,571,571,1
|
|
20231027,141700,281403006,572,572,572,572,0
|
|
20231027,141600,281403006,572,572,572,572,0
|
|
20231027,141500,281403006,572,572,572,572,0
|
|
20231027,141400,281403006,572,572,572,572,10
|
|
20231027,141300,281397286,571,571,571,571,87
|
|
20231027,141200,281347609,571,571,571,571,0
|
|
20231027,141100,281347609,571,570,571,570,3720
|
|
20231027,141000,279223564,571,572,572,571,550
|
|
20231027,140900,278909331,576,576,576,576,0
|
|
20231027,140800,278909331,576,576,576,576,1
|
|
20231027,140700,278908755,572,572,572,572,0
|
|
20231027,140600,278908755,572,572,572,572,0
|
|
20231027,140500,278908755,572,572,572,572,0
|
|
20231027,140400,278908755,572,572,572,572,0
|
|
20231027,140300,278908755,572,572,572,572,0
|
|
20231027,140200,278908755,572,572,572,572,0
|
|
20231027,140100,278908755,572,572,572,572,0
|
|
20231027,140000,278908755,572,572,572,569,6617
|
|
20231027,135900,275135849,572,573,573,572,7186
|
|
20231027,135800,271020797,572,577,577,572,16000
|
|
20231027,135700,261835116,578,578,578,578,34
|
|
20231027,135600,261815464,577,577,577,577,1
|
|
20231027,135500,261814887,579,579,579,579,0
|
|
20231027,135400,261814887,579,579,579,579,0
|
|
20231027,135300,261814887,579,579,579,579,14
|
|
20231027,135200,261806781,579,579,579,579,0
|
|
20231027,135100,261806781,579,579,579,579,0
|
|
20231027,135000,261806781,579,579,579,579,0
|
|
20231027,134900,261806781,579,579,579,579,0
|
|
20231027,134800,261806781,579,579,579,579,0
|
|
20231027,134700,261806781,579,579,579,579,0
|
|
20231027,134600,261806781,579,579,579,579,0
|
|
20231027,134500,261806781,579,579,579,579,0
|
|
20231027,134400,261806781,579,579,579,579,0
|
|
20231027,134300,261806781,579,579,579,579,0
|
|
20231027,134200,261806781,579,579,579,579,20
|
|
20231027,134100,261795201,577,577,577,577,0
|
|
20231027,134000,261795201,577,577,577,577,0
|
|
20231027,133900,261795201,577,577,578,577,2894
|
|
20231027,133800,260123506,576,576,576,576,21
|
|
20231027,133700,260111410,576,576,576,576,271
|
|
20231027,133600,259955314,575,575,575,575,62
|
|
20231027,133500,259919664,576,576,576,576,31
|
|
20231027,133400,259901808,576,576,576,576,0
|
|
20231027,133300,259901808,576,576,576,576,0
|
|
20231027,133200,259901808,576,576,576,576,0
|
|
20231027,133100,259901808,576,576,576,576,0
|
|
20231027,133000,259901808,576,576,576,576,0
|
|
20231027,132900,259901808,576,576,576,576,0
|
|
20231027,132800,259901808,576,576,576,576,7
|
|
20231027,132700,259897776,576,576,576,576,0
|
|
20231027,132600,259897776,576,576,576,576,20
|
|
20231027,132500,259886256,573,575,576,572,4769
|
|
20231027,132400,257149149,572,572,572,572,54
|
|
20231027,132300,257118261,572,572,572,572,0
|
|
20231027,132200,257118261,572,572,572,572,1748
|
|
20231027,132100,256118405,572,572,572,572,0
|
|
20231027,132000,256118405,572,572,572,572,0
|
|
20231027,131900,256118405,572,572,576,572,649
|
|
20231027,131800,255747173,573,573,573,573,0
|
|
20231027,131700,255747173,573,574,574,573,2628
|
|
20231027,131600,254241163,575,577,577,575,1776
|
|
20231027,131500,253219520,579,579,579,579,0
|
|
20231027,131400,253219520,579,579,579,579,16
|
|
20231027,131300,253210256,579,579,579,579,0
|
|
20231027,131200,253210256,579,579,579,579,5
|
|
20231027,131100,253207361,579,579,579,579,1
|
|
20231027,131000,253206782,578,577,579,577,2732
|
|
20231027,130900,251628416,578,578,578,578,0
|
|
20231027,130800,251628416,578,578,578,578,0
|
|
20231027,130700,251628416,578,578,578,578,0
|
|
20231027,130600,251628416,578,578,578,578,0
|
|
20231027,130500,251628416,578,578,578,578,0
|
|
20231027,130400,251628416,578,578,578,578,0
|
|
20231027,130300,251628416,578,578,578,578,120
|
|
20231027,130200,251559056,578,578,578,578,0
|
|
20231027,130100,251559056,578,578,578,578,1224
|
|
20231027,130000,250851584,579,579,579,579,5
|
|
20231027,125900,250848689,579,579,579,579,0
|
|
20231027,125800,250848689,579,579,579,579,1
|
|
20231027,125700,250848110,579,579,579,579,3470
|
|
20231027,125600,248838980,580,580,580,580,100
|
|
20231027,125500,248780980,580,580,580,580,270
|
|
20231027,125400,248624380,580,580,580,580,200
|
|
20231027,125300,248508380,579,579,579,579,0
|
|
20231027,125200,248508380,579,579,579,579,18
|
|
20231027,125100,248497958,580,580,580,580,876
|
|
20231027,125000,247989878,584,584,584,584,0
|
|
20231027,124900,247989878,584,583,584,583,81
|
|
20231027,124800,247942576,584,584,584,584,0
|
|
20231027,124700,247942576,584,584,584,584,0
|
|
20231027,124600,247942576,584,584,584,584,0
|
|
20231027,124500,247942576,584,584,584,584,0
|
|
20231027,124400,247942576,584,584,584,584,9
|
|
20231027,124300,247937320,584,584,584,584,0
|
|
20231027,124200,247937320,584,584,584,584,0
|
|
20231027,124100,247937320,584,584,584,584,0
|
|
20231027,124000,247937320,584,584,584,584,900
|
|
20231027,123900,247411720,584,584,584,584,5
|
|
20231027,123800,247408800,579,583,583,579,24748
|
|
20231027,123700,233063985,587,583,587,583,1033
|
|
20231027,123600,232461742,583,583,583,583,0
|
|
20231027,123500,232461742,583,583,583,583,0
|
|
20231027,123400,232461742,583,583,583,583,0
|
|
20231027,123300,232461742,583,583,583,583,0
|
|
20231027,123200,232461742,583,583,583,583,0
|
|
20231027,123100,232461742,583,583,583,583,0
|
|
20231027,123000,232461742,583,583,583,583,0
|
|
20231027,122900,232461742,583,583,583,583,0
|
|
20231027,122800,232461742,583,583,583,583,0
|
|
20231027,122700,232461742,583,585,585,583,6217
|
|
20231027,122600,228837081,584,584,584,584,2
|
|
20231027,122500,228835913,583,583,583,583,1
|
|
20231027,122400,228835330,584,584,584,584,0
|
|
20231027,122300,228835330,584,584,584,584,3
|
|
20231027,122200,228833578,583,583,583,583,2
|
|
20231027,122100,228832412,585,585,585,585,10
|
|
20231027,122000,228826562,583,585,585,583,2759
|
|
20231027,121900,227216805,586,586,586,586,0
|
|
20231027,121800,227216805,586,586,586,586,100
|
|
20231027,121700,227158205,586,586,586,586,1
|
|
20231027,121600,227157619,586,586,586,586,0
|
|
20231027,121500,227157619,586,586,586,586,0
|
|
20231027,121400,227157619,586,586,586,586,245
|
|
20231027,121300,227014049,586,586,586,586,0
|
|
20231027,121200,227014049,586,586,586,586,0
|
|
20231027,121100,227014049,586,586,586,586,0
|
|
20231027,121000,227014049,586,586,586,586,8
|
|
20231027,120900,227009361,587,586,587,586,107
|
|
20231027,120800,226946557,586,587,587,586,66
|
|
20231027,120700,226907816,586,586,586,586,35
|
|
20231027,120600,226887306,586,586,586,586,2965
|
|
20231027,120500,225149816,587,587,589,587,214
|
|
20231027,120400,225024196,589,589,589,589,1
|
|
20231027,120300,225023607,589,589,589,589,13
|
|
20231027,120200,225015950,589,588,589,588,17
|
|
20231027,120100,225005941,589,589,589,589,13
|
|
20231027,120000,224998284,589,589,589,589,13
|
|
20231027,115900,224990627,589,589,589,589,13
|
|
20231027,115800,224982970,589,589,589,589,14
|
|
20231027,115700,224974724,589,589,589,589,13
|
|
20231027,115600,224967067,589,587,589,587,15
|
|
20231027,115500,224958247,588,588,588,588,113
|
|
20231027,115400,224891803,588,588,588,588,46
|
|
20231027,115300,224864755,588,588,588,588,13
|
|
20231027,115200,224857111,588,588,588,588,213
|
|
20231027,115100,224731867,588,588,588,588,17
|
|
20231027,115000,224721871,588,588,588,588,3587
|
|
20231027,114900,222612715,590,590,590,590,13
|
|
20231027,114800,222605045,590,590,590,590,13
|
|
20231027,114700,222597375,590,590,590,590,13
|
|
20231027,114600,222589705,590,588,590,588,14
|
|
20231027,114500,222581447,590,590,590,590,13
|
|
20231027,114400,222573777,590,590,590,590,13
|
|
20231027,114300,222566107,590,590,590,590,1013
|
|
20231027,114200,221968437,590,590,590,590,13
|
|
20231027,114100,221960767,590,590,590,590,13
|
|
20231027,114000,221953097,590,590,590,590,95
|
|
20231027,113900,221897047,590,590,590,590,13
|
|
20231027,113800,221889377,590,590,590,590,13
|
|
20231027,113700,221881707,590,587,590,587,2815
|
|
20231027,113600,220220863,590,589,590,589,14
|
|
20231027,113500,220212613,590,590,590,590,13
|
|
20231027,113400,220204943,590,590,590,590,13
|
|
20231027,113300,220197273,590,590,590,590,18
|
|
20231027,113200,220186653,590,589,590,589,13
|
|
20231027,113100,220178993,589,589,589,589,13
|
|
20231027,113000,220171336,589,589,589,589,13
|
|
20231027,112900,220163679,589,589,589,589,13
|
|
20231027,112800,220156022,590,590,590,590,13
|
|
20231027,112700,220148352,590,590,590,590,182
|
|
20231027,112600,220040972,590,590,590,590,13
|
|
20231027,112500,220033302,591,591,591,591,182
|
|
20231027,112400,219925740,591,591,591,591,522
|
|
20231027,112300,219617238,587,591,591,587,14
|
|
20231027,112200,219608968,586,589,589,586,235
|
|
20231027,112100,219471006,588,591,591,588,262
|
|
20231027,112000,219316911,591,588,591,588,113
|
|
20231027,111900,219250428,588,591,591,588,1956
|
|
20231027,111800,218100201,588,588,588,588,227
|
|
20231027,111700,217966725,588,591,591,588,286
|
|
20231027,111600,217798518,588,591,591,588,163
|
|
20231027,111500,217702635,591,591,591,589,34
|
|
20231027,111400,217682583,591,589,592,588,1796
|
|
20231027,111300,216622061,588,580,588,580,57523
|
|
20231027,111200,183029341,580,580,580,580,11
|
|
20231027,111100,183022961,580,580,580,580,11
|
|
20231027,111000,183016581,580,581,581,580,1317
|
|
20231027,110900,182252710,581,581,581,581,11
|
|
20231027,110800,182246319,581,581,581,581,11
|
|
20231027,110700,182239928,580,580,580,580,109
|
|
20231027,110600,182176708,580,580,580,580,11
|
|
20231027,110500,182170328,580,580,580,580,11
|
|
20231027,110400,182163948,580,580,580,580,11
|
|
20231027,110300,182157568,580,581,581,580,408
|
|
20231027,110200,181920917,580,580,580,580,2424
|
|
20231027,110100,180514997,579,580,580,579,27
|
|
20231027,110000,180499353,579,579,579,579,605
|
|
20231027,105900,180149058,579,579,579,579,512
|
|
20231027,105800,179852610,578,579,579,578,1005
|
|
20231027,105700,179271709,580,580,580,580,21
|
|
20231027,105600,179259529,580,580,580,580,21
|
|
20231027,105500,179247349,580,580,580,580,21
|
|
20231027,105400,179235169,580,580,580,580,151
|
|
20231027,105300,179147589,579,579,579,579,3427
|
|
20231027,105200,177163356,579,579,579,579,11
|
|
20231027,105100,177156987,579,579,579,579,1061
|
|
20231027,105000,176542668,579,579,579,579,1
|
|
20231027,104900,176542089,577,578,578,577,322
|
|
20231027,104800,176356095,579,579,579,579,262
|
|
20231027,104700,176204397,579,579,580,579,2500
|
|
20231027,104600,174756029,578,578,578,578,3823
|
|
20231027,104500,172546335,579,578,579,578,3100
|
|
20231027,104400,170751535,579,579,579,578,10000
|
|
20231027,104300,164965235,579,576,579,576,20002
|
|
20231027,104200,153403714,575,575,575,575,2510
|
|
20231027,104100,151960464,574,573,574,573,6376
|
|
20231027,104000,148306298,572,572,572,572,73
|
|
20231027,103900,148264542,572,572,572,572,100
|
|
20231027,103800,148207342,572,572,572,572,1
|
|
20231027,103700,148206770,573,571,573,571,280
|
|
20231027,103600,148046888,571,571,571,571,66
|
|
20231027,103500,148009202,571,571,571,571,4
|
|
20231027,103400,148006918,571,571,571,571,3
|
|
20231027,103300,148005205,572,572,572,572,886
|
|
20231027,103200,147498413,572,570,572,570,2
|
|
20231027,103100,147497271,571,571,571,571,94
|
|
20231027,103000,147443597,572,572,572,572,0
|
|
20231027,102900,147443597,572,572,572,572,1
|
|
20231027,102800,147443025,571,571,573,571,70
|
|
20231027,102700,147403047,573,573,573,573,2015
|
|
20231027,102600,146248452,573,573,573,573,261
|
|
20231027,102500,146098899,573,571,573,571,24
|
|
20231027,102400,146085193,572,571,572,571,2
|
|
20231027,102300,146084050,571,571,571,571,2
|
|
20231027,102200,146082908,571,571,571,571,168
|
|
20231027,102100,145986980,571,571,571,571,0
|
|
20231027,102000,145986980,571,571,571,571,2
|
|
20231027,101900,145985838,571,570,571,570,775
|
|
20231027,101800,145543921,570,569,570,569,3824
|
|
20231027,101700,143364515,570,569,570,569,188
|
|
20231027,101600,143257533,570,569,570,568,3
|
|
20231027,101500,143255826,569,568,569,568,4691
|
|
20231027,101400,140586652,568,568,568,568,61
|
|
20231027,101300,140552004,569,569,569,569,1
|
|
20231027,101200,140551435,569,569,569,569,274
|
|
20231027,101100,140395529,568,569,569,568,2013
|
|
20231027,101000,139251177,568,568,568,568,1067
|
|
20231027,100900,138645121,568,568,568,568,23
|
|
20231027,100800,138632057,567,567,567,567,380
|
|
20231027,100700,138416597,568,568,568,568,0
|
|
20231027,100600,138416597,568,567,568,567,100
|
|
20231027,100500,138359807,569,569,569,569,20
|
|
20231027,100400,138348427,570,570,570,570,1
|
|
20231027,100300,138347857,567,567,567,567,0
|
|
20231027,100200,138347857,567,567,567,567,680
|
|
20231027,100100,137962297,570,568,570,568,1850
|
|
20231027,100000,136909755,568,565,568,565,3210
|
|
20231027,095900,135089295,565,567,567,565,20175
|
|
20231027,095800,123678656,569,569,569,568,14221
|
|
20231027,095700,115589221,569,572,572,569,5503
|
|
20231027,095600,112449041,573,572,573,572,211
|
|
20231027,095500,112328348,572,572,572,572,1
|
|
20231027,095400,112327776,572,572,572,572,1
|
|
20231027,095300,112327204,568,568,568,568,0
|
|
20231027,095200,112327204,568,568,568,568,0
|
|
20231027,095100,112327204,568,568,568,568,0
|
|
20231027,095000,112327204,568,570,570,568,2307
|
|
20231027,094900,111014206,572,572,572,572,0
|
|
20231027,094800,111014206,572,572,572,572,0
|
|
20231027,094700,111014206,572,572,572,572,5
|
|
20231027,094600,111011346,570,571,571,570,1500
|
|
20231027,094500,110156096,572,573,573,572,82
|
|
20231027,094400,110109190,575,575,575,575,0
|
|
20231027,094300,110109190,575,575,575,575,35
|
|
20231027,094200,110089065,572,572,572,572,300
|
|
20231027,094100,109917465,570,571,571,570,4147
|
|
20231027,094000,107551896,573,573,573,571,52
|
|
20231027,093900,107522170,573,573,573,573,1709
|
|
20231027,093800,106542913,570,570,570,570,0
|
|
20231027,093700,106542913,570,570,570,570,1465
|
|
20231027,093600,105707863,571,572,572,571,350
|
|
20231027,093500,105508008,578,578,578,578,1037
|
|
20231027,093400,104908622,579,579,579,579,63
|
|
20231027,093300,104872145,579,579,579,579,2
|
|
20231027,093200,104870987,579,573,579,570,1303
|
|
20231027,093100,104125834,574,574,574,574,11
|
|
20231027,093000,104119520,573,573,573,573,50
|
|
20231027,092900,104090870,574,574,575,574,251
|
|
20231027,092800,103946795,575,576,576,575,58
|
|
20231027,092700,103913440,576,576,576,576,0
|
|
20231027,092600,103913440,576,578,578,576,10991
|
|
20231027,092500,97582196,582,578,582,578,714
|
|
20231027,092400,97169496,578,578,578,578,0
|
|
20231027,092300,97169496,578,578,578,578,45
|
|
20231027,092200,97143486,578,578,578,578,95
|
|
20231027,092100,97088576,578,578,578,577,2700
|
|
20231027,092000,95528051,579,583,583,579,6304
|
|
20231027,091900,91873783,579,579,579,579,2
|
|
20231027,091800,91872625,583,581,583,581,18874
|
|
20231027,091700,80885425,581,580,581,580,10363
|
|
20231027,091600,74866267,579,579,579,579,0
|
|
20231027,091500,74866267,579,578,579,578,16022
|
|
20231027,091400,65594542,578,577,578,577,11595
|
|
20231027,091300,58894681,577,579,579,577,1090
|
|
20231027,091200,58263719,579,576,582,576,14338
|
|
20231027,091100,49955360,576,577,577,575,910
|
|
20231027,091000,49431046,579,579,579,574,14884
|
|
20231027,090900,40856458,578,580,580,578,3021
|
|
20231027,090800,39108320,579,581,581,579,787
|
|
20231027,090700,38652613,579,579,579,579,0
|
|
20231027,090600,38652613,579,578,579,577,2510
|
|
20231027,090500,37200233,578,577,578,577,807
|
|
20231027,090400,36733795,577,576,577,576,17
|
|
20231027,090300,36724002,578,578,578,578,0
|
|
20231027,090200,36724002,578,578,578,578,9
|
|
20231027,090100,36718800,578,578,578,578,100
|
|
20231027,090000,36661000,575,565,578,565,64720
|