597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185400,21073061,531,531,531,531,546
|
|
20231027,185300,21073061,531,531,531,531,0
|
|
20231027,185200,21073061,531,531,531,531,0
|
|
20231027,185100,21073061,531,531,531,531,0
|
|
20231027,185000,21073061,531,531,531,531,0
|
|
20231027,184900,21073061,531,531,531,531,0
|
|
20231027,184800,21073061,531,531,531,531,0
|
|
20231027,184700,21073061,531,531,531,531,0
|
|
20231027,184600,21073061,531,531,531,531,0
|
|
20231027,184500,21073061,531,531,531,531,0
|
|
20231027,184400,21073061,531,531,531,531,0
|
|
20231027,184300,21073061,531,531,531,531,0
|
|
20231027,184200,21073061,531,531,531,531,0
|
|
20231027,184100,21073061,531,531,531,531,0
|
|
20231027,184000,21073061,531,531,531,531,0
|
|
20231027,183900,21073061,531,531,531,531,0
|
|
20231027,183800,21073061,531,531,531,531,0
|
|
20231027,183700,21073061,531,531,531,531,0
|
|
20231027,183600,21073061,531,531,531,531,0
|
|
20231027,183500,21073061,531,531,531,531,0
|
|
20231027,183400,21073061,531,531,531,531,0
|
|
20231027,183300,21073061,531,531,531,531,0
|
|
20231027,183200,21073061,531,531,531,531,0
|
|
20231027,183100,21073061,531,531,531,531,0
|
|
20231027,183000,21073061,531,531,531,531,0
|
|
20231027,182900,21073061,531,531,531,531,0
|
|
20231027,182800,21073061,531,531,531,531,0
|
|
20231027,182700,21073061,531,531,531,531,0
|
|
20231027,182600,21073061,531,531,531,531,0
|
|
20231027,182500,21073061,531,531,531,531,0
|
|
20231027,182400,21073061,531,531,531,531,546
|
|
20231027,182300,21073061,531,531,531,531,0
|
|
20231027,182200,21073061,531,531,531,531,0
|
|
20231027,182100,21073061,531,531,531,531,0
|
|
20231027,182000,21073061,531,531,531,531,0
|
|
20231027,181900,21073061,531,531,531,531,0
|
|
20231027,181800,21073061,531,531,531,531,0
|
|
20231027,181700,21073061,531,531,531,531,0
|
|
20231027,181600,21073061,531,531,531,531,0
|
|
20231027,181500,21073061,531,531,531,531,0
|
|
20231027,181400,21073061,531,531,531,531,0
|
|
20231027,181300,21073061,531,531,531,531,0
|
|
20231027,181200,21073061,531,531,531,531,0
|
|
20231027,181100,21073061,531,531,531,531,0
|
|
20231027,181000,21073061,531,531,531,531,0
|
|
20231027,180900,21073061,531,531,531,531,0
|
|
20231027,180800,21073061,531,531,531,531,0
|
|
20231027,180700,21073061,531,531,531,531,0
|
|
20231027,180600,21073061,531,531,531,531,0
|
|
20231027,180500,21073061,531,531,531,531,0
|
|
20231027,180400,21073061,531,531,531,531,0
|
|
20231027,180300,21073061,531,531,531,531,0
|
|
20231027,180200,21073061,531,531,531,531,0
|
|
20231027,180100,21073061,531,531,531,531,0
|
|
20231027,180000,21073061,531,531,531,531,0
|
|
20231027,175900,21073061,531,531,531,531,0
|
|
20231027,175800,21073061,531,531,531,531,0
|
|
20231027,175700,21073061,531,531,531,531,0
|
|
20231027,175600,21073061,531,531,531,531,0
|
|
20231027,175500,21073061,531,531,531,531,0
|
|
20231027,175400,21073061,531,531,531,531,546
|
|
20231027,175300,21073061,531,531,531,531,0
|
|
20231027,175200,21073061,531,531,531,531,0
|
|
20231027,175100,21073061,531,531,531,531,0
|
|
20231027,175000,21073061,531,531,531,531,0
|
|
20231027,174900,21073061,531,531,531,531,0
|
|
20231027,174800,21073061,531,531,531,531,0
|
|
20231027,174700,21073061,531,531,531,531,0
|
|
20231027,174600,21073061,531,531,531,531,0
|
|
20231027,174500,21073061,531,531,531,531,0
|
|
20231027,174400,21073061,531,531,531,531,0
|
|
20231027,174300,21073061,531,531,531,531,0
|
|
20231027,174200,21073061,531,531,531,531,0
|
|
20231027,174100,21073061,531,531,531,531,0
|
|
20231027,174000,21073061,531,531,531,531,0
|
|
20231027,173900,21073061,531,531,531,531,0
|
|
20231027,173800,21073061,531,531,531,531,0
|
|
20231027,173700,21073061,531,531,531,531,0
|
|
20231027,173600,21073061,531,531,531,531,0
|
|
20231027,173500,21073061,531,531,531,531,0
|
|
20231027,173400,21073061,531,531,531,531,0
|
|
20231027,173300,21073061,531,531,531,531,0
|
|
20231027,173200,21073061,531,531,531,531,0
|
|
20231027,173100,21073061,531,531,531,531,0
|
|
20231027,173000,21073061,531,531,531,531,0
|
|
20231027,172900,21073061,531,531,531,531,0
|
|
20231027,172800,21073061,531,531,531,531,0
|
|
20231027,172700,21073061,531,531,531,531,0
|
|
20231027,172600,21073061,531,531,531,531,0
|
|
20231027,172500,21073061,531,531,531,531,0
|
|
20231027,172400,21073061,531,531,531,531,546
|
|
20231027,172300,21073061,531,531,531,531,0
|
|
20231027,172200,21073061,531,531,531,531,0
|
|
20231027,172100,21073061,531,531,531,531,0
|
|
20231027,172000,21073061,531,531,531,531,0
|
|
20231027,171900,21073061,531,531,531,531,0
|
|
20231027,171800,21073061,531,531,531,531,0
|
|
20231027,171700,21073061,531,531,531,531,0
|
|
20231027,171600,21073061,531,531,531,531,0
|
|
20231027,171500,21073061,531,531,531,531,0
|
|
20231027,171400,21073061,531,531,531,531,0
|
|
20231027,171300,21073061,531,531,531,531,0
|
|
20231027,171200,21073061,531,531,531,531,0
|
|
20231027,171100,21073061,531,531,531,531,0
|
|
20231027,171000,21073061,531,531,531,531,0
|
|
20231027,170900,21073061,531,531,531,531,0
|
|
20231027,170800,21073061,531,531,531,531,0
|
|
20231027,170700,21073061,531,531,531,531,0
|
|
20231027,170600,21073061,531,531,531,531,0
|
|
20231027,170500,21073061,531,531,531,531,0
|
|
20231027,170400,21073061,531,531,531,531,0
|
|
20231027,170300,21073061,531,531,531,531,0
|
|
20231027,170200,21073061,531,531,531,531,0
|
|
20231027,170100,21073061,531,531,531,531,0
|
|
20231027,170000,21073061,531,531,531,531,0
|
|
20231027,165900,21073061,531,531,531,531,0
|
|
20231027,165800,21073061,531,531,531,531,0
|
|
20231027,165700,21073061,531,531,531,531,0
|
|
20231027,165600,21073061,531,531,531,531,0
|
|
20231027,165500,21073061,531,531,531,531,0
|
|
20231027,165400,21073061,531,531,531,531,546
|
|
20231027,165300,21073061,531,531,531,531,0
|
|
20231027,165200,21073061,531,531,531,531,0
|
|
20231027,165100,21073061,531,531,531,531,0
|
|
20231027,165000,21073061,531,531,531,531,0
|
|
20231027,164900,21073061,531,531,531,531,0
|
|
20231027,164800,21073061,531,531,531,531,0
|
|
20231027,164700,21073061,531,531,531,531,0
|
|
20231027,164600,21073061,531,531,531,531,0
|
|
20231027,164500,21073061,531,531,531,531,0
|
|
20231027,164400,21073061,531,531,531,531,0
|
|
20231027,164300,21073061,531,531,531,531,0
|
|
20231027,164200,21073061,531,531,531,531,0
|
|
20231027,164100,21073061,531,531,531,531,0
|
|
20231027,164000,21073061,531,531,531,531,0
|
|
20231027,163900,21073061,531,531,531,531,0
|
|
20231027,163800,21073061,531,531,531,531,0
|
|
20231027,163700,21073061,531,531,531,531,0
|
|
20231027,163600,21073061,531,531,531,531,0
|
|
20231027,163500,21073061,531,531,531,531,0
|
|
20231027,163400,21073061,531,531,531,531,0
|
|
20231027,163300,21073061,531,531,531,531,0
|
|
20231027,163200,21073061,531,531,531,531,0
|
|
20231027,163100,21073061,531,531,531,531,0
|
|
20231027,163000,21073061,531,531,531,531,0
|
|
20231027,162900,21073061,531,531,531,531,0
|
|
20231027,162800,21073061,531,531,531,531,0
|
|
20231027,162700,21073061,531,531,531,531,0
|
|
20231027,162600,21073061,531,531,531,531,0
|
|
20231027,162500,21073061,531,531,531,531,0
|
|
20231027,162400,21073061,531,531,531,531,546
|
|
20231027,162300,21073061,531,531,531,531,0
|
|
20231027,162200,21073061,531,531,531,531,0
|
|
20231027,162100,21073061,531,531,531,531,0
|
|
20231027,162000,21073061,531,531,531,531,0
|
|
20231027,161900,21073061,531,531,531,531,0
|
|
20231027,161800,21073061,531,531,531,531,0
|
|
20231027,161700,21073061,531,531,531,531,0
|
|
20231027,161600,21073061,531,531,531,531,0
|
|
20231027,161500,21073061,531,531,531,531,0
|
|
20231027,161400,21073061,531,531,531,531,0
|
|
20231027,161300,21073061,531,531,531,531,0
|
|
20231027,161200,21073061,531,531,531,531,0
|
|
20231027,161100,21073061,531,531,531,531,0
|
|
20231027,161000,21073061,531,531,531,531,0
|
|
20231027,160900,21073061,531,531,531,531,0
|
|
20231027,160800,21073061,531,531,531,531,0
|
|
20231027,160700,21073061,531,531,531,531,0
|
|
20231027,160600,21073061,531,531,531,531,0
|
|
20231027,160500,21073061,531,531,531,531,0
|
|
20231027,160400,21073061,531,531,531,531,0
|
|
20231027,160300,21073061,531,531,531,531,0
|
|
20231027,160200,21073061,531,531,531,531,0
|
|
20231027,160100,21073061,531,531,531,531,0
|
|
20231027,160000,21073061,531,531,531,531,0
|
|
20231027,155900,21073061,531,531,531,531,0
|
|
20231027,155800,21073061,531,531,531,531,0
|
|
20231027,155700,21073061,531,531,531,531,0
|
|
20231027,155600,21073061,531,531,531,531,0
|
|
20231027,155500,21073061,531,531,531,531,0
|
|
20231027,155400,21073061,531,531,531,531,546
|
|
20231027,155300,21073061,531,531,531,531,0
|
|
20231027,155200,21073061,531,531,531,531,0
|
|
20231027,155100,21073061,531,531,531,531,0
|
|
20231027,155000,21073061,531,531,531,531,0
|
|
20231027,154900,21073061,531,531,531,531,0
|
|
20231027,154800,21073061,531,531,531,531,0
|
|
20231027,154700,21073061,531,531,531,531,0
|
|
20231027,154600,21073061,531,531,531,531,0
|
|
20231027,154500,21073061,531,531,531,531,0
|
|
20231027,154400,21073061,531,531,531,531,0
|
|
20231027,154300,21073061,531,531,531,531,0
|
|
20231027,154200,21073061,531,531,531,531,0
|
|
20231027,154100,21073061,531,531,531,531,0
|
|
20231027,154000,21073061,531,531,531,531,0
|
|
20231027,153900,21073061,531,531,531,531,0
|
|
20231027,153800,21073061,531,531,531,531,0
|
|
20231027,153700,21073061,531,531,531,531,0
|
|
20231027,153600,21073061,531,531,531,531,0
|
|
20231027,153500,21073061,531,531,531,531,0
|
|
20231027,153400,21073061,531,531,531,531,0
|
|
20231027,153300,21073061,531,531,531,531,0
|
|
20231027,153200,21073061,531,531,531,531,0
|
|
20231027,153100,21073061,531,531,531,531,0
|
|
20231027,153000,21073061,531,531,531,531,546
|
|
20231027,152900,20783135,535,535,535,535,0
|
|
20231027,152800,20783135,535,535,535,535,0
|
|
20231027,152700,20783135,535,535,535,535,0
|
|
20231027,152600,20783135,535,535,535,535,0
|
|
20231027,152500,20783135,535,535,535,535,0
|
|
20231027,152400,20783135,535,535,535,535,0
|
|
20231027,152300,20783135,535,535,535,535,0
|
|
20231027,152200,20783135,535,535,535,535,0
|
|
20231027,152100,20783135,535,535,535,535,0
|
|
20231027,152000,20783135,535,535,535,535,0
|
|
20231027,151900,20783135,535,535,545,535,443
|
|
20231027,151800,20546058,535,535,535,535,0
|
|
20231027,151700,20546058,535,535,535,535,1
|
|
20231027,151600,20545523,534,534,534,534,490
|
|
20231027,151500,20283863,535,535,535,535,0
|
|
20231027,151400,20283863,535,535,535,535,0
|
|
20231027,151300,20283863,535,535,535,535,0
|
|
20231027,151200,20283863,535,535,535,535,0
|
|
20231027,151100,20283863,535,535,535,535,0
|
|
20231027,151000,20283863,535,535,535,535,0
|
|
20231027,150900,20283863,535,535,535,535,0
|
|
20231027,150800,20283863,535,535,535,535,2
|
|
20231027,150700,20282793,534,534,534,534,60
|
|
20231027,150600,20250753,534,534,534,534,1000
|
|
20231027,150500,19716753,534,534,534,534,0
|
|
20231027,150400,19716753,534,534,534,534,0
|
|
20231027,150300,19716753,534,534,534,534,0
|
|
20231027,150200,19716753,534,534,534,534,0
|
|
20231027,150100,19716753,534,534,534,534,0
|
|
20231027,150000,19716753,534,534,534,534,2
|
|
20231027,145900,19715685,534,534,534,534,0
|
|
20231027,145800,19715685,534,534,534,534,0
|
|
20231027,145700,19715685,534,534,534,534,1
|
|
20231027,145600,19715151,533,534,534,533,311
|
|
20231027,145500,19549277,534,534,534,534,0
|
|
20231027,145400,19549277,534,534,534,534,0
|
|
20231027,145300,19549277,534,534,534,534,0
|
|
20231027,145200,19549277,534,534,534,534,1
|
|
20231027,145100,19548743,533,533,533,533,0
|
|
20231027,145000,19548743,533,533,533,533,0
|
|
20231027,144900,19548743,533,533,533,533,0
|
|
20231027,144800,19548743,533,533,533,533,0
|
|
20231027,144700,19548743,533,533,533,533,0
|
|
20231027,144600,19548743,533,533,533,533,219
|
|
20231027,144500,19432016,533,533,533,533,0
|
|
20231027,144400,19432016,533,533,533,533,0
|
|
20231027,144300,19432016,533,533,533,533,0
|
|
20231027,144200,19432016,533,533,533,533,0
|
|
20231027,144100,19432016,533,533,533,533,0
|
|
20231027,144000,19432016,533,533,533,533,0
|
|
20231027,143900,19432016,533,533,533,533,0
|
|
20231027,143800,19432016,533,533,533,533,0
|
|
20231027,143700,19432016,533,533,533,533,0
|
|
20231027,143600,19432016,533,533,533,533,0
|
|
20231027,143500,19432016,533,533,533,533,0
|
|
20231027,143400,19432016,533,533,533,533,0
|
|
20231027,143300,19432016,533,533,533,533,0
|
|
20231027,143200,19432016,533,533,533,533,0
|
|
20231027,143100,19432016,533,533,533,533,10
|
|
20231027,143000,19426686,533,533,533,533,0
|
|
20231027,142900,19426686,533,533,533,533,0
|
|
20231027,142800,19426686,533,533,533,533,0
|
|
20231027,142700,19426686,533,533,533,533,0
|
|
20231027,142600,19426686,533,533,533,533,9
|
|
20231027,142500,19421889,533,533,533,533,0
|
|
20231027,142400,19421889,533,533,533,533,0
|
|
20231027,142300,19421889,533,533,533,533,0
|
|
20231027,142200,19421889,533,533,533,533,0
|
|
20231027,142100,19421889,533,533,533,533,0
|
|
20231027,142000,19421889,533,533,533,533,0
|
|
20231027,141900,19421889,533,533,533,533,0
|
|
20231027,141800,19421889,533,533,533,533,0
|
|
20231027,141700,19421889,533,533,533,533,0
|
|
20231027,141600,19421889,533,533,533,533,0
|
|
20231027,141500,19421889,533,533,533,533,0
|
|
20231027,141400,19421889,533,533,533,533,0
|
|
20231027,141300,19421889,533,533,533,533,0
|
|
20231027,141200,19421889,533,533,533,533,0
|
|
20231027,141100,19421889,533,533,533,533,0
|
|
20231027,141000,19421889,533,533,533,533,0
|
|
20231027,140900,19421889,533,533,533,533,0
|
|
20231027,140800,19421889,533,533,533,533,0
|
|
20231027,140700,19421889,533,533,533,533,0
|
|
20231027,140600,19421889,533,533,533,533,0
|
|
20231027,140500,19421889,533,533,533,533,0
|
|
20231027,140400,19421889,533,533,533,533,0
|
|
20231027,140300,19421889,533,533,533,533,0
|
|
20231027,140200,19421889,533,533,533,533,0
|
|
20231027,140100,19421889,533,533,533,533,0
|
|
20231027,140000,19421889,533,533,533,533,0
|
|
20231027,135900,19421889,533,533,533,533,0
|
|
20231027,135800,19421889,533,533,533,533,0
|
|
20231027,135700,19421889,533,533,533,533,0
|
|
20231027,135600,19421889,533,533,533,533,0
|
|
20231027,135500,19421889,533,533,533,533,0
|
|
20231027,135400,19421889,533,533,533,533,0
|
|
20231027,135300,19421889,533,533,533,533,0
|
|
20231027,135200,19421889,533,530,533,530,301
|
|
20231027,135100,19262356,533,533,533,533,0
|
|
20231027,135000,19262356,533,533,533,533,67
|
|
20231027,134900,19226645,533,533,533,533,0
|
|
20231027,134800,19226645,533,533,533,533,0
|
|
20231027,134700,19226645,533,533,533,533,0
|
|
20231027,134600,19226645,533,533,533,533,0
|
|
20231027,134500,19226645,533,533,533,533,0
|
|
20231027,134400,19226645,533,533,533,533,0
|
|
20231027,134300,19226645,533,533,533,533,1
|
|
20231027,134200,19226112,533,533,533,533,0
|
|
20231027,134100,19226112,533,533,533,533,0
|
|
20231027,134000,19226112,533,533,533,533,3000
|
|
20231027,133900,17627112,530,530,530,530,4
|
|
20231027,133800,17624992,534,534,534,534,0
|
|
20231027,133700,17624992,534,534,534,534,0
|
|
20231027,133600,17624992,534,534,534,534,0
|
|
20231027,133500,17624992,534,534,534,534,0
|
|
20231027,133400,17624992,534,534,534,534,0
|
|
20231027,133300,17624992,534,534,534,534,0
|
|
20231027,133200,17624992,534,534,534,534,0
|
|
20231027,133100,17624992,534,534,534,534,0
|
|
20231027,133000,17624992,534,534,534,534,0
|
|
20231027,132900,17624992,534,534,534,534,0
|
|
20231027,132800,17624992,534,534,534,534,0
|
|
20231027,132700,17624992,534,534,534,534,0
|
|
20231027,132600,17624992,534,534,534,534,0
|
|
20231027,132500,17624992,534,534,534,534,0
|
|
20231027,132400,17624992,534,534,534,534,0
|
|
20231027,132300,17624992,534,534,534,534,0
|
|
20231027,132200,17624992,534,534,534,534,0
|
|
20231027,132100,17624992,534,534,534,534,0
|
|
20231027,132000,17624992,534,534,534,534,0
|
|
20231027,131900,17624992,534,534,534,534,0
|
|
20231027,131800,17624992,534,534,534,534,0
|
|
20231027,131700,17624992,534,534,534,534,0
|
|
20231027,131600,17624992,534,534,534,534,0
|
|
20231027,131500,17624992,534,534,534,534,1
|
|
20231027,131400,17624458,531,531,531,531,0
|
|
20231027,131300,17624458,531,531,531,531,10
|
|
20231027,131200,17619148,532,532,532,532,0
|
|
20231027,131100,17619148,532,532,532,532,0
|
|
20231027,131000,17619148,532,532,532,532,0
|
|
20231027,130900,17619148,532,532,532,532,0
|
|
20231027,130800,17619148,532,532,532,532,0
|
|
20231027,130700,17619148,532,532,532,532,0
|
|
20231027,130600,17619148,532,532,532,532,0
|
|
20231027,130500,17619148,532,532,532,532,0
|
|
20231027,130400,17619148,532,532,532,532,0
|
|
20231027,130300,17619148,532,532,532,532,0
|
|
20231027,130200,17619148,532,531,532,531,543
|
|
20231027,130100,17330305,532,532,532,532,0
|
|
20231027,130000,17330305,532,532,532,532,0
|
|
20231027,125900,17330305,532,532,532,532,0
|
|
20231027,125800,17330305,532,532,532,532,34
|
|
20231027,125700,17312217,533,533,533,533,0
|
|
20231027,125600,17312217,533,533,533,533,0
|
|
20231027,125500,17312217,533,533,533,533,0
|
|
20231027,125400,17312217,533,533,533,533,0
|
|
20231027,125300,17312217,533,533,533,533,0
|
|
20231027,125200,17312217,533,533,533,533,0
|
|
20231027,125100,17312217,533,533,533,533,0
|
|
20231027,125000,17312217,533,533,533,533,2
|
|
20231027,124900,17311151,533,533,533,533,0
|
|
20231027,124800,17311151,533,533,533,533,0
|
|
20231027,124700,17311151,533,533,533,533,0
|
|
20231027,124600,17311151,533,533,533,533,0
|
|
20231027,124500,17311151,533,533,533,533,0
|
|
20231027,124400,17311151,533,533,533,533,100
|
|
20231027,124300,17257851,533,533,533,533,100
|
|
20231027,124200,17204551,533,533,533,533,0
|
|
20231027,124100,17204551,533,533,533,533,0
|
|
20231027,124000,17204551,533,533,533,533,0
|
|
20231027,123900,17204551,533,533,533,533,0
|
|
20231027,123800,17204551,533,533,533,533,0
|
|
20231027,123700,17204551,533,533,533,533,0
|
|
20231027,123600,17204551,533,533,533,533,0
|
|
20231027,123500,17204551,533,533,533,533,0
|
|
20231027,123400,17204551,533,533,533,533,0
|
|
20231027,123300,17204551,533,533,533,533,1000
|
|
20231027,123200,16671551,533,533,533,533,0
|
|
20231027,123100,16671551,533,533,533,533,0
|
|
20231027,123000,16671551,533,533,533,533,0
|
|
20231027,122900,16671551,533,533,533,533,0
|
|
20231027,122800,16671551,533,533,533,533,0
|
|
20231027,122700,16671551,533,533,533,533,0
|
|
20231027,122600,16671551,533,533,533,533,0
|
|
20231027,122500,16671551,533,533,533,533,0
|
|
20231027,122400,16671551,533,533,533,533,0
|
|
20231027,122300,16671551,533,533,533,533,0
|
|
20231027,122200,16671551,533,533,533,533,1
|
|
20231027,122100,16671018,533,531,533,531,250
|
|
20231027,122000,16538257,532,532,532,532,0
|
|
20231027,121900,16538257,532,532,532,532,0
|
|
20231027,121800,16538257,532,532,532,532,2304
|
|
20231027,121700,15312529,531,531,531,531,0
|
|
20231027,121600,15312529,531,531,531,531,0
|
|
20231027,121500,15312529,531,531,531,531,0
|
|
20231027,121400,15312529,531,531,531,531,0
|
|
20231027,121300,15312529,531,531,531,531,0
|
|
20231027,121200,15312529,531,531,531,531,0
|
|
20231027,121100,15312529,531,531,531,531,0
|
|
20231027,121000,15312529,531,531,531,531,0
|
|
20231027,120900,15312529,531,531,531,531,0
|
|
20231027,120800,15312529,531,531,531,531,300
|
|
20231027,120700,15153229,532,532,532,532,0
|
|
20231027,120600,15153229,532,532,532,532,0
|
|
20231027,120500,15153229,532,532,532,532,0
|
|
20231027,120400,15153229,532,532,532,532,0
|
|
20231027,120300,15153229,532,532,532,532,10
|
|
20231027,120200,15147909,534,534,534,534,0
|
|
20231027,120100,15147909,534,534,534,534,0
|
|
20231027,120000,15147909,534,534,534,534,0
|
|
20231027,115900,15147909,534,534,534,534,0
|
|
20231027,115800,15147909,534,534,534,534,0
|
|
20231027,115700,15147909,534,534,534,534,0
|
|
20231027,115600,15147909,534,534,534,534,0
|
|
20231027,115500,15147909,534,534,534,534,0
|
|
20231027,115400,15147909,534,534,534,534,1
|
|
20231027,115300,15147375,534,534,534,534,0
|
|
20231027,115200,15147375,534,534,534,534,0
|
|
20231027,115100,15147375,534,534,534,534,0
|
|
20231027,115000,15147375,534,534,534,534,0
|
|
20231027,114900,15147375,534,534,534,534,0
|
|
20231027,114800,15147375,534,534,534,534,0
|
|
20231027,114700,15147375,534,534,534,534,0
|
|
20231027,114600,15147375,534,534,534,534,0
|
|
20231027,114500,15147375,534,534,534,534,0
|
|
20231027,114400,15147375,534,534,534,534,0
|
|
20231027,114300,15147375,534,534,534,534,0
|
|
20231027,114200,15147375,534,534,534,534,0
|
|
20231027,114100,15147375,534,534,534,534,0
|
|
20231027,114000,15147375,534,534,534,534,50
|
|
20231027,113900,15120675,534,534,534,534,0
|
|
20231027,113800,15120675,534,534,534,534,0
|
|
20231027,113700,15120675,534,534,534,534,0
|
|
20231027,113600,15120675,534,534,534,534,0
|
|
20231027,113500,15120675,534,534,534,534,0
|
|
20231027,113400,15120675,534,534,534,534,6
|
|
20231027,113300,15117471,534,534,534,534,0
|
|
20231027,113200,15117471,534,534,534,534,0
|
|
20231027,113100,15117471,534,534,534,534,0
|
|
20231027,113000,15117471,534,534,534,534,0
|
|
20231027,112900,15117471,534,534,534,534,0
|
|
20231027,112800,15117471,534,534,534,534,0
|
|
20231027,112700,15117471,534,534,534,534,0
|
|
20231027,112600,15117471,534,534,534,534,0
|
|
20231027,112500,15117471,534,534,534,534,0
|
|
20231027,112400,15117471,534,534,534,534,0
|
|
20231027,112300,15117471,534,534,534,534,0
|
|
20231027,112200,15117471,534,532,534,532,81
|
|
20231027,112100,15074377,532,532,532,532,0
|
|
20231027,112000,15074377,532,532,532,532,143
|
|
20231027,111900,14998301,532,532,532,532,0
|
|
20231027,111800,14998301,532,532,532,532,0
|
|
20231027,111700,14998301,532,532,532,532,0
|
|
20231027,111600,14998301,532,532,532,532,0
|
|
20231027,111500,14998301,532,532,532,532,0
|
|
20231027,111400,14998301,532,532,532,532,0
|
|
20231027,111300,14998301,532,532,532,532,0
|
|
20231027,111200,14998301,532,532,532,532,0
|
|
20231027,111100,14998301,532,532,532,532,0
|
|
20231027,111000,14998301,532,532,532,532,0
|
|
20231027,110900,14998301,532,532,532,532,0
|
|
20231027,110800,14998301,532,532,532,532,0
|
|
20231027,110700,14998301,532,532,532,532,0
|
|
20231027,110600,14998301,532,532,532,532,0
|
|
20231027,110500,14998301,532,532,532,532,0
|
|
20231027,110400,14998301,532,532,532,532,0
|
|
20231027,110300,14998301,532,532,532,532,0
|
|
20231027,110200,14998301,532,532,532,532,0
|
|
20231027,110100,14998301,532,532,532,532,0
|
|
20231027,110000,14998301,532,532,532,532,0
|
|
20231027,105900,14998301,532,532,532,532,0
|
|
20231027,105800,14998301,532,532,532,532,0
|
|
20231027,105700,14998301,532,532,532,532,50
|
|
20231027,105600,14971701,532,532,532,532,0
|
|
20231027,105500,14971701,532,532,532,532,0
|
|
20231027,105400,14971701,532,532,532,532,0
|
|
20231027,105300,14971701,532,532,532,532,1
|
|
20231027,105200,14971169,530,530,530,530,0
|
|
20231027,105100,14971169,530,530,530,530,0
|
|
20231027,105000,14971169,530,530,530,530,0
|
|
20231027,104900,14971169,530,530,530,530,0
|
|
20231027,104800,14971169,530,530,530,530,0
|
|
20231027,104700,14971169,530,530,530,530,0
|
|
20231027,104600,14971169,530,530,530,530,0
|
|
20231027,104500,14971169,530,530,530,530,0
|
|
20231027,104400,14971169,530,530,530,530,0
|
|
20231027,104300,14971169,530,530,530,530,0
|
|
20231027,104200,14971169,530,530,530,530,0
|
|
20231027,104100,14971169,530,530,530,530,657
|
|
20231027,104000,14622959,530,530,530,530,202
|
|
20231027,103900,14515899,530,530,530,530,0
|
|
20231027,103800,14515899,530,530,530,530,100
|
|
20231027,103700,14462899,530,530,530,530,0
|
|
20231027,103600,14462899,530,530,530,530,0
|
|
20231027,103500,14462899,530,530,530,530,0
|
|
20231027,103400,14462899,530,530,530,530,0
|
|
20231027,103300,14462899,530,530,530,530,5
|
|
20231027,103200,14460249,530,530,530,530,0
|
|
20231027,103100,14460249,530,530,530,530,1
|
|
20231027,103000,14459719,530,530,530,530,0
|
|
20231027,102900,14459719,530,530,530,530,0
|
|
20231027,102800,14459719,530,530,530,530,0
|
|
20231027,102700,14459719,530,530,530,530,0
|
|
20231027,102600,14459719,530,530,530,530,1
|
|
20231027,102500,14459189,527,527,527,527,0
|
|
20231027,102400,14459189,527,527,527,527,2187
|
|
20231027,102300,13306640,527,527,527,527,0
|
|
20231027,102200,13306640,527,527,527,527,0
|
|
20231027,102100,13306640,527,527,527,527,0
|
|
20231027,102000,13306640,527,527,527,527,0
|
|
20231027,101900,13306640,527,527,527,527,0
|
|
20231027,101800,13306640,527,527,527,527,578
|
|
20231027,101700,13002034,527,527,527,527,0
|
|
20231027,101600,13002034,527,527,527,527,0
|
|
20231027,101500,13002034,527,527,527,527,0
|
|
20231027,101400,13002034,527,527,527,527,0
|
|
20231027,101300,13002034,527,527,530,527,9
|
|
20231027,101200,12997284,526,526,526,526,0
|
|
20231027,101100,12997284,526,526,526,526,0
|
|
20231027,101000,12997284,526,527,527,526,2980
|
|
20231027,100900,11429592,530,530,530,530,0
|
|
20231027,100800,11429592,530,530,530,530,0
|
|
20231027,100700,11429592,530,530,530,530,0
|
|
20231027,100600,11429592,530,530,530,530,0
|
|
20231027,100500,11429592,530,530,530,530,0
|
|
20231027,100400,11429592,530,530,530,530,0
|
|
20231027,100300,11429592,530,530,530,530,0
|
|
20231027,100200,11429592,530,530,530,530,0
|
|
20231027,100100,11429592,530,530,530,530,0
|
|
20231027,100000,11429592,530,530,530,530,0
|
|
20231027,095900,11429592,530,530,530,530,0
|
|
20231027,095800,11429592,530,530,530,530,0
|
|
20231027,095700,11429592,530,530,530,530,0
|
|
20231027,095600,11429592,530,526,530,526,243
|
|
20231027,095500,11301738,525,525,525,525,90
|
|
20231027,095400,11254488,526,527,527,526,69
|
|
20231027,095300,11218147,529,529,529,529,5
|
|
20231027,095200,11215502,530,530,530,530,200
|
|
20231027,095100,11109502,528,528,528,528,0
|
|
20231027,095000,11109502,528,528,528,528,0
|
|
20231027,094900,11109502,528,528,528,528,0
|
|
20231027,094800,11109502,528,528,528,528,10
|
|
20231027,094700,11104222,528,528,528,528,0
|
|
20231027,094600,11104222,528,528,528,528,0
|
|
20231027,094500,11104222,528,528,528,528,0
|
|
20231027,094400,11104222,528,528,528,528,0
|
|
20231027,094300,11104222,528,528,528,528,0
|
|
20231027,094200,11104222,528,528,528,528,0
|
|
20231027,094100,11104222,528,528,528,528,100
|
|
20231027,094000,11051422,528,529,529,528,261
|
|
20231027,093900,10913453,533,533,533,533,0
|
|
20231027,093800,10913453,533,533,533,533,0
|
|
20231027,093700,10913453,533,533,533,533,0
|
|
20231027,093600,10913453,533,533,533,533,0
|
|
20231027,093500,10913453,533,533,533,533,0
|
|
20231027,093400,10913453,533,533,533,533,0
|
|
20231027,093300,10913453,533,533,533,533,10
|
|
20231027,093200,10908123,534,528,534,528,289
|
|
20231027,093100,10755411,528,527,528,527,3731
|
|
20231027,093000,8785488,527,527,527,527,555
|
|
20231027,092900,8493003,527,527,527,527,415
|
|
20231027,092800,8274298,526,526,526,526,282
|
|
20231027,092700,8125966,526,526,526,526,1100
|
|
20231027,092600,7547366,526,526,526,526,20
|
|
20231027,092500,7536846,526,526,526,526,2
|
|
20231027,092400,7535794,526,529,529,526,2000
|
|
20231027,092300,6483218,530,530,530,530,72
|
|
20231027,092200,6445058,531,531,531,531,0
|
|
20231027,092100,6445058,531,531,531,531,0
|
|
20231027,092000,6445058,531,531,531,531,0
|
|
20231027,091900,6445058,531,531,531,531,7
|
|
20231027,091800,6441341,532,534,534,532,3748
|
|
20231027,091700,4439913,538,538,538,538,0
|
|
20231027,091600,4439913,538,538,538,538,8
|
|
20231027,091500,4435609,532,532,532,532,0
|
|
20231027,091400,4435609,532,531,532,531,53
|
|
20231027,091300,4407436,531,531,531,531,20
|
|
20231027,091200,4396816,531,531,531,531,0
|
|
20231027,091100,4396816,531,531,531,531,98
|
|
20231027,091000,4344778,531,531,531,531,500
|
|
20231027,090900,4079278,530,530,530,530,0
|
|
20231027,090800,4079278,530,530,530,530,17
|
|
20231027,090700,4070268,530,530,530,529,109
|
|
20231027,090600,4012499,530,530,530,530,53
|
|
20231027,090500,3984409,529,529,529,529,2
|
|
20231027,090400,3983351,529,529,529,529,2174
|
|
20231027,090300,2833305,529,529,529,529,0
|
|
20231027,090200,2833305,529,529,529,529,100
|
|
20231027,090100,2780405,523,523,523,523,0
|
|
20231027,090000,2780405,523,523,528,523,5310
|