641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193800,139061489,191,191,191,191,5102
|
|
20231016,193700,139061489,191,191,191,191,0
|
|
20231016,193600,139061489,191,191,191,191,0
|
|
20231016,193500,139061489,191,191,191,191,0
|
|
20231016,193400,139061489,191,191,191,191,0
|
|
20231016,193300,139061489,191,191,191,191,0
|
|
20231016,193200,139061489,191,191,191,191,0
|
|
20231016,193100,139061489,191,191,191,191,0
|
|
20231016,193000,139061489,191,191,191,191,0
|
|
20231016,192900,139061489,191,191,191,191,0
|
|
20231016,192800,139061489,191,191,191,191,0
|
|
20231016,192700,139061489,191,191,191,191,0
|
|
20231016,192600,139061489,191,191,191,191,0
|
|
20231016,192500,139061489,191,191,191,191,0
|
|
20231016,192400,139061489,191,191,191,191,0
|
|
20231016,192300,139061489,191,191,191,191,0
|
|
20231016,192200,139061489,191,191,191,191,0
|
|
20231016,192100,139061489,191,191,191,191,0
|
|
20231016,192000,139061489,191,191,191,191,0
|
|
20231016,191900,139061489,191,191,191,191,0
|
|
20231016,191800,139061489,191,191,191,191,0
|
|
20231016,191700,139061489,191,191,191,191,0
|
|
20231016,191600,139061489,191,191,191,191,0
|
|
20231016,191500,139061489,191,191,191,191,0
|
|
20231016,191400,139061489,191,191,191,191,0
|
|
20231016,191300,139061489,191,191,191,191,0
|
|
20231016,191200,139061489,191,191,191,191,0
|
|
20231016,191100,139061489,191,191,191,191,0
|
|
20231016,191000,139061489,191,191,191,191,0
|
|
20231016,190900,139061489,191,191,191,191,0
|
|
20231016,190800,139061489,191,191,191,191,5102
|
|
20231016,190700,139061489,191,191,191,191,0
|
|
20231016,190600,139061489,191,191,191,191,0
|
|
20231016,190500,139061489,191,191,191,191,0
|
|
20231016,190400,139061489,191,191,191,191,0
|
|
20231016,190300,139061489,191,191,191,191,0
|
|
20231016,190200,139061489,191,191,191,191,0
|
|
20231016,190100,139061489,191,191,191,191,0
|
|
20231016,190000,139061489,191,191,191,191,0
|
|
20231016,185900,139061489,191,191,191,191,0
|
|
20231016,185800,139061489,191,191,191,191,0
|
|
20231016,185700,139061489,191,191,191,191,0
|
|
20231016,185600,139061489,191,191,191,191,0
|
|
20231016,185500,139061489,191,191,191,191,0
|
|
20231016,185400,139061489,191,191,191,191,0
|
|
20231016,185300,139061489,191,191,191,191,0
|
|
20231016,185200,139061489,191,191,191,191,0
|
|
20231016,185100,139061489,191,191,191,191,0
|
|
20231016,185000,139061489,191,191,191,191,0
|
|
20231016,184900,139061489,191,191,191,191,0
|
|
20231016,184800,139061489,191,191,191,191,0
|
|
20231016,184700,139061489,191,191,191,191,0
|
|
20231016,184600,139061489,191,191,191,191,0
|
|
20231016,184500,139061489,191,191,191,191,0
|
|
20231016,184400,139061489,191,191,191,191,0
|
|
20231016,184300,139061489,191,191,191,191,0
|
|
20231016,184200,139061489,191,191,191,191,0
|
|
20231016,184100,139061489,191,191,191,191,0
|
|
20231016,184000,139061489,191,191,191,191,0
|
|
20231016,183900,139061489,191,191,191,191,0
|
|
20231016,183800,139061489,191,191,191,191,5102
|
|
20231016,183700,139061489,191,191,191,191,0
|
|
20231016,183600,139061489,191,191,191,191,0
|
|
20231016,183500,139061489,191,191,191,191,0
|
|
20231016,183400,139061489,191,191,191,191,0
|
|
20231016,183300,139061489,191,191,191,191,0
|
|
20231016,183200,139061489,191,191,191,191,0
|
|
20231016,183100,139061489,191,191,191,191,0
|
|
20231016,183000,139061489,191,191,191,191,0
|
|
20231016,182900,139061489,191,191,191,191,0
|
|
20231016,182800,139061489,191,191,191,191,0
|
|
20231016,182700,139061489,191,191,191,191,0
|
|
20231016,182600,139061489,191,191,191,191,0
|
|
20231016,182500,139061489,191,191,191,191,0
|
|
20231016,182400,139061489,191,191,191,191,0
|
|
20231016,182300,139061489,191,191,191,191,0
|
|
20231016,182200,139061489,191,191,191,191,0
|
|
20231016,182100,139061489,191,191,191,191,0
|
|
20231016,182000,139061489,191,191,191,191,0
|
|
20231016,181900,139061489,191,191,191,191,0
|
|
20231016,181800,139061489,191,191,191,191,0
|
|
20231016,181700,139061489,191,191,191,191,0
|
|
20231016,181600,139061489,191,191,191,191,0
|
|
20231016,181500,139061489,191,191,191,191,0
|
|
20231016,181400,139061489,191,191,191,191,0
|
|
20231016,181300,139061489,191,191,191,191,0
|
|
20231016,181200,139061489,191,191,191,191,0
|
|
20231016,181100,139061489,191,191,191,191,0
|
|
20231016,181000,139061489,191,191,191,191,0
|
|
20231016,180900,139061489,191,191,191,191,0
|
|
20231016,180800,139061489,191,191,191,191,5102
|
|
20231016,180700,139061489,191,191,191,191,0
|
|
20231016,180600,139061489,191,191,191,191,0
|
|
20231016,180500,139061489,191,191,191,191,0
|
|
20231016,180400,139061489,191,191,191,191,0
|
|
20231016,180300,139061489,191,191,191,191,0
|
|
20231016,180200,139061489,191,191,191,191,0
|
|
20231016,180100,139061489,191,191,191,191,0
|
|
20231016,180000,139061489,191,191,191,191,0
|
|
20231016,175900,139061489,191,191,191,191,0
|
|
20231016,175800,139061489,191,191,191,191,0
|
|
20231016,175700,139061489,191,191,191,191,0
|
|
20231016,175600,139061489,191,191,191,191,0
|
|
20231016,175500,139061489,191,191,191,191,0
|
|
20231016,175400,139061489,191,191,191,191,0
|
|
20231016,175300,139061489,191,191,191,191,0
|
|
20231016,175200,139061489,191,191,191,191,0
|
|
20231016,175100,139061489,191,191,191,191,0
|
|
20231016,175000,139061489,191,191,191,191,0
|
|
20231016,174900,139061489,191,191,191,191,0
|
|
20231016,174800,139061489,191,191,191,191,0
|
|
20231016,174700,139061489,191,191,191,191,0
|
|
20231016,174600,139061489,191,191,191,191,0
|
|
20231016,174500,139061489,191,191,191,191,0
|
|
20231016,174400,139061489,191,191,191,191,0
|
|
20231016,174300,139061489,191,191,191,191,0
|
|
20231016,174200,139061489,191,191,191,191,0
|
|
20231016,174100,139061489,191,191,191,191,0
|
|
20231016,174000,139061489,191,191,191,191,0
|
|
20231016,173900,139061489,191,191,191,191,0
|
|
20231016,173800,139061489,191,191,191,191,5102
|
|
20231016,173700,139061489,191,191,191,191,0
|
|
20231016,173600,139061489,191,191,191,191,0
|
|
20231016,173500,139061489,191,191,191,191,0
|
|
20231016,173400,139061489,191,191,191,191,0
|
|
20231016,173300,139061489,191,191,191,191,0
|
|
20231016,173200,139061489,191,191,191,191,0
|
|
20231016,173100,139061489,191,191,191,191,0
|
|
20231016,173000,139061489,191,191,191,191,0
|
|
20231016,172900,139061489,191,191,191,191,0
|
|
20231016,172800,139061489,191,191,191,191,0
|
|
20231016,172700,139061489,191,191,191,191,0
|
|
20231016,172600,139061489,191,191,191,191,0
|
|
20231016,172500,139061489,191,191,191,191,0
|
|
20231016,172400,139061489,191,191,191,191,0
|
|
20231016,172300,139061489,191,191,191,191,0
|
|
20231016,172200,139061489,191,191,191,191,0
|
|
20231016,172100,139061489,191,191,191,191,0
|
|
20231016,172000,139061489,191,191,191,191,0
|
|
20231016,171900,139061489,191,191,191,191,0
|
|
20231016,171800,139061489,191,191,191,191,0
|
|
20231016,171700,139061489,191,191,191,191,0
|
|
20231016,171600,139061489,191,191,191,191,0
|
|
20231016,171500,139061489,191,191,191,191,0
|
|
20231016,171400,139061489,191,191,191,191,0
|
|
20231016,171300,139061489,191,191,191,191,0
|
|
20231016,171200,139061489,191,191,191,191,0
|
|
20231016,171100,139061489,191,191,191,191,0
|
|
20231016,171000,139061489,191,191,191,191,0
|
|
20231016,170900,139061489,191,191,191,191,0
|
|
20231016,170800,139061489,191,191,191,191,5102
|
|
20231016,170700,139061489,191,191,191,191,0
|
|
20231016,170600,139061489,191,191,191,191,0
|
|
20231016,170500,139061489,191,191,191,191,0
|
|
20231016,170400,139061489,191,191,191,191,0
|
|
20231016,170300,139061489,191,191,191,191,0
|
|
20231016,170200,139061489,191,191,191,191,0
|
|
20231016,170100,139061489,191,191,191,191,0
|
|
20231016,170000,139061489,191,191,191,191,0
|
|
20231016,165900,139061489,191,191,191,191,0
|
|
20231016,165800,139061489,191,191,191,191,0
|
|
20231016,165700,139061489,191,191,191,191,0
|
|
20231016,165600,139061489,191,191,191,191,0
|
|
20231016,165500,139061489,191,191,191,191,0
|
|
20231016,165400,139061489,191,191,191,191,0
|
|
20231016,165300,139061489,191,191,191,191,0
|
|
20231016,165200,139061489,191,191,191,191,0
|
|
20231016,165100,139061489,191,191,191,191,0
|
|
20231016,165000,139061489,191,191,191,191,0
|
|
20231016,164900,139061489,191,191,191,191,0
|
|
20231016,164800,139061489,191,191,191,191,0
|
|
20231016,164700,139061489,191,191,191,191,0
|
|
20231016,164600,139061489,191,191,191,191,0
|
|
20231016,164500,139061489,191,191,191,191,0
|
|
20231016,164400,139061489,191,191,191,191,0
|
|
20231016,164300,139061489,191,191,191,191,0
|
|
20231016,164200,139061489,191,191,191,191,0
|
|
20231016,164100,139061489,191,191,191,191,0
|
|
20231016,164000,139061489,191,191,191,191,0
|
|
20231016,163900,139061489,191,191,191,191,0
|
|
20231016,163800,139061489,191,191,191,191,5102
|
|
20231016,163700,139061489,191,191,191,191,0
|
|
20231016,163600,139061489,191,191,191,191,0
|
|
20231016,163500,139061489,191,191,191,191,0
|
|
20231016,163400,139061489,191,191,191,191,0
|
|
20231016,163300,139061489,191,191,191,191,0
|
|
20231016,163200,139061489,191,191,191,191,0
|
|
20231016,163100,139061489,191,191,191,191,0
|
|
20231016,163000,139061489,191,191,191,191,0
|
|
20231016,162900,139061489,191,191,191,191,0
|
|
20231016,162800,139061489,191,191,191,191,0
|
|
20231016,162700,139061489,191,191,191,191,0
|
|
20231016,162600,139061489,191,191,191,191,0
|
|
20231016,162500,139061489,191,191,191,191,0
|
|
20231016,162400,139061489,191,191,191,191,0
|
|
20231016,162300,139061489,191,191,191,191,0
|
|
20231016,162200,139061489,191,191,191,191,0
|
|
20231016,162100,139061489,191,191,191,191,0
|
|
20231016,162000,139061489,191,191,191,191,0
|
|
20231016,161900,139061489,191,191,191,191,0
|
|
20231016,161800,139061489,191,191,191,191,0
|
|
20231016,161700,139061489,191,191,191,191,0
|
|
20231016,161600,139061489,191,191,191,191,0
|
|
20231016,161500,139061489,191,191,191,191,0
|
|
20231016,161400,139061489,191,191,191,191,0
|
|
20231016,161300,139061489,191,191,191,191,0
|
|
20231016,161200,139061489,191,191,191,191,0
|
|
20231016,161100,139061489,191,191,191,191,0
|
|
20231016,161000,139061489,191,191,191,191,0
|
|
20231016,160900,139061489,191,191,191,191,0
|
|
20231016,160800,139061489,191,191,191,191,5102
|
|
20231016,160700,139061489,191,191,191,191,0
|
|
20231016,160600,139061489,191,191,191,191,0
|
|
20231016,160500,139061489,191,191,191,191,0
|
|
20231016,160400,139061489,191,191,191,191,0
|
|
20231016,160300,139061489,191,191,191,191,0
|
|
20231016,160200,139061489,191,191,191,191,0
|
|
20231016,160100,139061489,191,191,191,191,0
|
|
20231016,160000,139061489,191,191,191,191,0
|
|
20231016,155900,139061489,191,191,191,191,0
|
|
20231016,155800,139061489,191,191,191,191,0
|
|
20231016,155700,139061489,191,191,191,191,0
|
|
20231016,155600,139061489,191,191,191,191,0
|
|
20231016,155500,139061489,191,191,191,191,0
|
|
20231016,155400,139061489,191,191,191,191,0
|
|
20231016,155300,139061489,191,191,191,191,0
|
|
20231016,155200,139061489,191,191,191,191,0
|
|
20231016,155100,139061489,191,191,191,191,0
|
|
20231016,155000,139061489,191,191,191,191,0
|
|
20231016,154900,139061489,191,191,191,191,0
|
|
20231016,154800,139061489,191,191,191,191,0
|
|
20231016,154700,139061489,191,191,191,191,0
|
|
20231016,154600,139061489,191,191,191,191,0
|
|
20231016,154500,139061489,191,191,191,191,0
|
|
20231016,154400,139061489,191,191,191,191,0
|
|
20231016,154300,139061489,191,191,191,191,0
|
|
20231016,154200,139061489,191,191,191,191,0
|
|
20231016,154100,139061489,191,191,191,191,0
|
|
20231016,154000,139061489,191,191,191,191,0
|
|
20231016,153900,139061489,191,191,191,191,0
|
|
20231016,153800,139061489,191,191,191,191,5102
|
|
20231016,153700,139061489,191,191,191,191,0
|
|
20231016,153600,139061489,191,191,191,191,0
|
|
20231016,153500,139061489,191,191,191,191,0
|
|
20231016,153400,139061489,191,191,191,191,0
|
|
20231016,153300,139061489,191,191,191,191,0
|
|
20231016,153200,139061489,191,191,191,191,0
|
|
20231016,153100,139061489,191,191,191,191,0
|
|
20231016,153000,139061489,191,191,191,191,5102
|
|
20231016,152900,138087007,192,192,192,192,0
|
|
20231016,152800,138087007,192,192,192,192,0
|
|
20231016,152700,138087007,192,192,192,192,0
|
|
20231016,152600,138087007,192,192,192,192,0
|
|
20231016,152500,138087007,192,192,192,192,0
|
|
20231016,152400,138087007,192,192,192,192,0
|
|
20231016,152300,138087007,192,192,192,192,0
|
|
20231016,152200,138087007,192,192,192,192,0
|
|
20231016,152100,138087007,192,192,192,192,0
|
|
20231016,152000,138087007,192,192,192,192,0
|
|
20231016,151900,138087007,192,190,192,190,2612
|
|
20231016,151800,137590713,192,191,192,190,7001
|
|
20231016,151700,136257789,193,193,193,193,0
|
|
20231016,151600,136257789,193,193,193,193,49
|
|
20231016,151500,136248332,193,192,193,191,2767
|
|
20231016,151400,135717328,192,192,192,192,2700
|
|
20231016,151300,135198928,192,192,192,190,5506
|
|
20231016,151200,134147186,192,192,192,192,126
|
|
20231016,151100,134122994,192,192,192,192,100
|
|
20231016,151000,134103794,192,192,192,192,581
|
|
20231016,150900,133992242,190,191,191,190,3387
|
|
20231016,150800,133345852,193,193,193,193,7
|
|
20231016,150700,133344501,193,193,193,193,50
|
|
20231016,150600,133334851,193,193,193,193,0
|
|
20231016,150500,133334851,193,193,193,193,0
|
|
20231016,150400,133334851,193,193,193,193,35
|
|
20231016,150300,133328096,192,191,192,190,11521
|
|
20231016,150200,131130276,191,191,191,191,14
|
|
20231016,150100,131127602,191,191,191,191,446
|
|
20231016,150000,131042416,191,192,192,191,1925
|
|
20231016,145900,130674740,191,191,191,191,2
|
|
20231016,145800,130674358,192,192,192,192,46
|
|
20231016,145700,130665526,192,192,192,192,0
|
|
20231016,145600,130665526,192,192,192,192,99
|
|
20231016,145500,130646518,191,192,192,191,982
|
|
20231016,145400,130458949,191,191,191,191,1298
|
|
20231016,145300,130211031,192,191,192,191,1047
|
|
20231016,145200,130011038,191,191,191,191,0
|
|
20231016,145100,130011038,191,191,191,191,2
|
|
20231016,145000,130010656,191,191,191,191,0
|
|
20231016,144900,130010656,191,191,191,191,4
|
|
20231016,144800,130009892,190,190,190,190,0
|
|
20231016,144700,130009892,190,190,190,190,0
|
|
20231016,144600,130009892,190,190,190,190,0
|
|
20231016,144500,130009892,190,190,190,190,3000
|
|
20231016,144400,129439892,191,191,191,191,51
|
|
20231016,144300,129430151,191,191,191,191,1
|
|
20231016,144200,129429960,191,191,191,191,9
|
|
20231016,144100,129428241,191,191,191,191,0
|
|
20231016,144000,129428241,191,191,191,191,0
|
|
20231016,143900,129428241,191,191,191,191,0
|
|
20231016,143800,129428241,191,191,191,191,30
|
|
20231016,143700,129422511,191,191,191,191,0
|
|
20231016,143600,129422511,191,191,191,191,102
|
|
20231016,143500,129403029,191,191,191,191,106
|
|
20231016,143400,129382783,191,192,193,191,21532
|
|
20231016,143300,125262169,192,192,192,192,0
|
|
20231016,143200,125262169,192,192,192,192,1000
|
|
20231016,143100,125070169,192,192,192,192,1001
|
|
20231016,143000,124877977,193,192,193,192,2001
|
|
20231016,142900,124493784,193,193,193,193,1
|
|
20231016,142800,124493591,193,193,193,193,30
|
|
20231016,142700,124487801,193,193,193,193,0
|
|
20231016,142600,124487801,193,193,193,193,0
|
|
20231016,142500,124487801,193,193,193,193,4
|
|
20231016,142400,124487029,193,193,193,193,0
|
|
20231016,142300,124487029,193,193,193,193,0
|
|
20231016,142200,124487029,193,193,193,193,5
|
|
20231016,142100,124486064,192,192,192,192,0
|
|
20231016,142000,124486064,192,192,192,192,0
|
|
20231016,141900,124486064,192,192,192,192,1
|
|
20231016,141800,124485872,192,192,192,192,11
|
|
20231016,141700,124483760,192,193,193,192,109
|
|
20231016,141600,124462823,193,193,193,193,0
|
|
20231016,141500,124462823,193,193,193,193,0
|
|
20231016,141400,124462823,193,193,193,193,0
|
|
20231016,141300,124462823,193,193,193,193,0
|
|
20231016,141200,124462823,193,193,193,193,0
|
|
20231016,141100,124462823,193,193,193,193,0
|
|
20231016,141000,124462823,193,193,193,193,0
|
|
20231016,140900,124462823,193,193,193,193,0
|
|
20231016,140800,124462823,193,193,193,193,0
|
|
20231016,140700,124462823,193,193,193,193,0
|
|
20231016,140600,124462823,193,193,193,193,0
|
|
20231016,140500,124462823,193,193,193,193,0
|
|
20231016,140400,124462823,193,193,193,193,1
|
|
20231016,140300,124462630,193,193,193,193,0
|
|
20231016,140200,124462630,193,193,193,193,0
|
|
20231016,140100,124462630,193,193,193,193,0
|
|
20231016,140000,124462630,193,193,193,193,0
|
|
20231016,135900,124462630,193,193,193,193,1
|
|
20231016,135800,124462437,191,191,191,191,0
|
|
20231016,135700,124462437,191,191,191,191,0
|
|
20231016,135600,124462437,191,191,191,191,0
|
|
20231016,135500,124462437,191,191,191,191,0
|
|
20231016,135400,124462437,191,191,191,191,0
|
|
20231016,135300,124462437,191,191,191,191,0
|
|
20231016,135200,124462437,191,191,191,191,0
|
|
20231016,135100,124462437,191,191,191,191,0
|
|
20231016,135000,124462437,191,191,191,191,0
|
|
20231016,134900,124462437,191,191,191,191,0
|
|
20231016,134800,124462437,191,191,191,191,2600
|
|
20231016,134700,123965837,193,193,193,193,1000
|
|
20231016,134600,123772837,193,193,193,193,1
|
|
20231016,134500,123772644,192,192,192,192,0
|
|
20231016,134400,123772644,192,192,192,192,0
|
|
20231016,134300,123772644,192,192,192,192,30
|
|
20231016,134200,123766884,193,193,193,193,518
|
|
20231016,134100,123666910,193,193,193,193,0
|
|
20231016,134000,123666910,193,193,193,193,0
|
|
20231016,133900,123666910,193,193,193,193,15
|
|
20231016,133800,123664015,193,193,193,193,2000
|
|
20231016,133700,123278015,193,193,193,193,3000
|
|
20231016,133600,122699015,193,193,193,193,0
|
|
20231016,133500,122699015,193,193,193,193,0
|
|
20231016,133400,122699015,193,193,193,193,0
|
|
20231016,133300,122699015,193,193,193,193,0
|
|
20231016,133200,122699015,193,193,193,193,0
|
|
20231016,133100,122699015,193,193,193,193,0
|
|
20231016,133000,122699015,193,193,193,192,39
|
|
20231016,132900,122691498,193,192,193,190,7613
|
|
20231016,132800,121237693,192,192,192,192,1
|
|
20231016,132700,121237501,191,191,191,191,0
|
|
20231016,132600,121237501,191,191,191,191,0
|
|
20231016,132500,121237501,191,191,191,191,0
|
|
20231016,132400,121237501,191,192,192,191,6949
|
|
20231016,132300,119909713,192,192,192,192,1
|
|
20231016,132200,119909521,192,192,192,192,0
|
|
20231016,132100,119909521,192,192,192,192,0
|
|
20231016,132000,119909521,192,192,192,192,0
|
|
20231016,131900,119909521,192,192,192,192,0
|
|
20231016,131800,119909521,192,192,192,192,0
|
|
20231016,131700,119909521,192,192,192,192,0
|
|
20231016,131600,119909521,192,191,192,191,2
|
|
20231016,131500,119909138,190,190,190,190,0
|
|
20231016,131400,119909138,190,190,190,190,0
|
|
20231016,131300,119909138,190,190,190,190,0
|
|
20231016,131200,119909138,190,190,190,190,0
|
|
20231016,131100,119909138,190,190,190,190,12499
|
|
20231016,131000,117534328,190,191,191,190,7145
|
|
20231016,130900,116176145,192,193,193,192,11
|
|
20231016,130800,116174028,193,193,193,193,0
|
|
20231016,130700,116174028,193,193,193,193,23
|
|
20231016,130600,116169589,193,194,194,192,3646
|
|
20231016,130500,115469515,192,192,192,192,3722
|
|
20231016,130400,114754891,194,194,194,194,27
|
|
20231016,130300,114749653,193,193,193,193,1664
|
|
20231016,130200,114428501,193,193,193,193,0
|
|
20231016,130100,114428501,193,193,193,193,0
|
|
20231016,130000,114428501,193,193,193,193,5
|
|
20231016,125900,114427536,193,193,193,193,0
|
|
20231016,125800,114427536,193,193,193,193,1
|
|
20231016,125700,114427343,192,193,193,192,6
|
|
20231016,125600,114426186,193,193,193,193,155
|
|
20231016,125500,114396271,193,193,193,193,1
|
|
20231016,125400,114396078,193,193,193,193,0
|
|
20231016,125300,114396078,193,193,193,193,0
|
|
20231016,125200,114396078,193,193,193,193,0
|
|
20231016,125100,114396078,193,193,193,193,1
|
|
20231016,125000,114395885,192,192,192,192,1
|
|
20231016,124900,114395693,194,193,194,193,10001
|
|
20231016,124800,112465499,193,193,193,193,6000
|
|
20231016,124700,111307499,193,193,193,193,150
|
|
20231016,124600,111278549,193,193,193,193,0
|
|
20231016,124500,111278549,193,193,193,193,120
|
|
20231016,124400,111255389,193,193,193,193,0
|
|
20231016,124300,111255389,193,193,193,193,0
|
|
20231016,124200,111255389,193,192,193,192,820
|
|
20231016,124100,111097139,192,192,192,192,0
|
|
20231016,124000,111097139,192,192,192,192,0
|
|
20231016,123900,111097139,192,192,192,192,0
|
|
20231016,123800,111097139,192,192,192,192,0
|
|
20231016,123700,111097139,192,192,192,192,1
|
|
20231016,123600,111096947,192,192,192,192,10
|
|
20231016,123500,111095027,192,192,192,192,0
|
|
20231016,123400,111095027,192,192,192,192,5
|
|
20231016,123300,111094067,192,192,192,192,100
|
|
20231016,123200,111074867,192,192,192,192,0
|
|
20231016,123100,111074867,192,192,192,192,100
|
|
20231016,123000,111055667,192,191,192,191,2600
|
|
20231016,122900,110556967,190,190,190,190,0
|
|
20231016,122800,110556967,190,191,191,190,26775
|
|
20231016,122700,105455440,192,192,192,192,0
|
|
20231016,122600,105455440,192,192,192,192,50
|
|
20231016,122500,105445840,192,192,192,192,32
|
|
20231016,122400,105439696,192,192,192,192,0
|
|
20231016,122300,105439696,192,192,192,192,300
|
|
20231016,122200,105382096,192,192,192,192,5
|
|
20231016,122100,105381136,192,192,192,192,0
|
|
20231016,122000,105381136,192,192,192,192,52
|
|
20231016,121900,105371152,192,192,192,192,0
|
|
20231016,121800,105371152,192,192,192,192,0
|
|
20231016,121700,105371152,192,192,192,192,270
|
|
20231016,121600,105319312,192,192,192,192,0
|
|
20231016,121500,105319312,192,192,192,192,1
|
|
20231016,121400,105319120,192,192,192,192,0
|
|
20231016,121300,105319120,192,192,192,192,0
|
|
20231016,121200,105319120,192,192,192,192,0
|
|
20231016,121100,105319120,192,192,192,192,1
|
|
20231016,121000,105318928,192,192,192,192,0
|
|
20231016,120900,105318928,192,192,192,192,1
|
|
20231016,120800,105318736,192,192,192,192,100
|
|
20231016,120700,105299536,192,191,192,191,3002
|
|
20231016,120600,104726153,192,192,192,192,201
|
|
20231016,120500,104687561,192,192,192,192,1
|
|
20231016,120400,104687369,191,191,191,191,0
|
|
20231016,120300,104687369,191,191,191,191,0
|
|
20231016,120200,104687369,191,191,191,191,110
|
|
20231016,120100,104666359,193,193,193,193,62
|
|
20231016,120000,104654393,193,193,193,193,20
|
|
20231016,115900,104650533,193,193,193,193,350
|
|
20231016,115800,104582983,191,192,193,191,2884
|
|
20231016,115700,104030512,192,192,192,192,3
|
|
20231016,115600,104029936,191,191,191,191,0
|
|
20231016,115500,104029936,191,191,191,191,0
|
|
20231016,115400,104029936,191,191,191,191,2214
|
|
20231016,115300,103607062,191,191,191,191,0
|
|
20231016,115200,103607062,191,191,191,191,0
|
|
20231016,115100,103607062,191,191,191,191,0
|
|
20231016,115000,103607062,191,191,191,191,2000
|
|
20231016,114900,103225062,191,191,191,191,0
|
|
20231016,114800,103225062,191,191,191,191,100
|
|
20231016,114700,103205962,193,193,193,193,0
|
|
20231016,114600,103205962,193,193,193,193,0
|
|
20231016,114500,103205962,193,193,193,193,0
|
|
20231016,114400,103205962,193,193,193,193,7
|
|
20231016,114300,103204611,193,193,193,193,0
|
|
20231016,114200,103204611,193,193,193,193,0
|
|
20231016,114100,103204611,193,193,193,191,2056
|
|
20231016,114000,102807855,193,193,193,193,16
|
|
20231016,113900,102804767,193,192,193,192,22
|
|
20231016,113800,102800539,193,192,193,192,286
|
|
20231016,113700,102745590,192,192,192,192,284
|
|
20231016,113600,102691062,192,192,192,192,0
|
|
20231016,113500,102691062,192,192,192,192,52
|
|
20231016,113400,102681078,191,191,191,191,0
|
|
20231016,113300,102681078,191,191,191,191,1
|
|
20231016,113200,102680887,191,192,192,191,3501
|
|
20231016,113100,102012183,191,191,191,191,0
|
|
20231016,113000,102012183,191,191,191,191,2300
|
|
20231016,112900,101572883,192,192,192,192,0
|
|
20231016,112800,101572883,192,192,192,192,0
|
|
20231016,112700,101572883,192,192,192,192,1
|
|
20231016,112600,101572691,192,192,192,192,4
|
|
20231016,112500,101571923,192,192,192,192,1
|
|
20231016,112400,101571731,192,192,192,192,0
|
|
20231016,112300,101571731,192,192,192,192,70
|
|
20231016,112200,101558291,192,191,192,191,744
|
|
20231016,112100,101416144,192,192,192,192,30
|
|
20231016,112000,101410384,192,192,192,192,0
|
|
20231016,111900,101410384,192,192,192,192,0
|
|
20231016,111800,101410384,192,192,192,192,0
|
|
20231016,111700,101410384,192,192,192,192,0
|
|
20231016,111600,101410384,192,192,192,192,0
|
|
20231016,111500,101410384,192,192,192,192,0
|
|
20231016,111400,101410384,192,192,192,192,1
|
|
20231016,111300,101410192,193,193,193,193,200
|
|
20231016,111200,101371592,193,193,193,193,61
|
|
20231016,111100,101359819,193,193,193,193,625
|
|
20231016,111000,101239194,193,193,193,193,0
|
|
20231016,110900,101239194,193,193,193,193,60
|
|
20231016,110800,101227614,193,193,193,193,10
|
|
20231016,110700,101225684,193,191,193,191,1031
|
|
20231016,110600,101026737,193,193,193,193,87
|
|
20231016,110500,101009946,193,192,193,192,1955
|
|
20231016,110400,100634583,192,192,192,192,1
|
|
20231016,110300,100634391,192,192,192,192,1
|
|
20231016,110200,100634199,192,192,192,192,2893
|
|
20231016,110100,100078743,192,192,192,192,0
|
|
20231016,110000,100078743,192,192,192,192,1000
|
|
20231016,105900,99886743,192,192,192,192,1
|
|
20231016,105800,99886551,192,192,192,192,50
|
|
20231016,105700,99876951,191,192,193,191,80
|
|
20231016,105600,99861571,192,192,192,192,1001
|
|
20231016,105500,99669379,189,192,192,188,97647
|
|
20231016,105400,81273122,190,191,191,190,5000
|
|
20231016,105300,80322076,190,193,193,190,61310
|
|
20231016,105200,68604247,194,194,194,194,52
|
|
20231016,105100,68594159,194,194,194,194,0
|
|
20231016,105000,68594159,194,194,194,194,201
|
|
20231016,104900,68555165,194,194,194,194,0
|
|
20231016,104800,68555165,194,194,194,194,1
|
|
20231016,104700,68554971,194,194,194,194,100
|
|
20231016,104600,68535571,194,194,194,194,0
|
|
20231016,104500,68535571,194,194,194,194,1258
|
|
20231016,104400,68291519,195,195,195,195,18
|
|
20231016,104300,68288009,195,195,195,195,2
|
|
20231016,104200,68287619,195,194,195,194,4391
|
|
20231016,104100,67435744,194,194,194,194,154
|
|
20231016,104000,67405868,194,194,194,194,100
|
|
20231016,103900,67386468,194,194,194,193,2298
|
|
20231016,103800,66940854,194,194,194,194,0
|
|
20231016,103700,66940854,194,194,194,194,0
|
|
20231016,103600,66940854,194,194,194,194,0
|
|
20231016,103500,66940854,194,194,194,194,0
|
|
20231016,103400,66940854,194,194,194,194,4028
|
|
20231016,103300,66159422,194,194,194,193,947
|
|
20231016,103200,65976648,194,194,194,194,3700
|
|
20231016,103100,65258848,194,194,194,194,0
|
|
20231016,103000,65258848,194,194,194,194,78
|
|
20231016,102900,65243716,194,194,194,194,0
|
|
20231016,102800,65243716,194,194,194,194,0
|
|
20231016,102700,65243716,194,194,194,194,0
|
|
20231016,102600,65243716,194,194,194,194,200
|
|
20231016,102500,65204916,193,193,193,193,0
|
|
20231016,102400,65204916,193,193,193,193,0
|
|
20231016,102300,65204916,193,193,193,193,0
|
|
20231016,102200,65204916,193,194,194,193,561
|
|
20231016,102100,65096533,194,194,194,194,0
|
|
20231016,102000,65096533,194,194,194,194,10
|
|
20231016,101900,65094593,194,193,194,193,8853
|
|
20231016,101800,63385364,193,193,193,193,15251
|
|
20231016,101700,60441921,194,194,194,194,4
|
|
20231016,101600,60441145,194,194,194,194,150
|
|
20231016,101500,60412045,194,194,194,194,150
|
|
20231016,101400,60382945,194,194,194,194,15445
|
|
20231016,101300,57386615,195,195,195,195,3
|
|
20231016,101200,57386030,195,195,195,195,1
|
|
20231016,101100,57385835,196,196,196,196,0
|
|
20231016,101000,57385835,196,196,196,196,11
|
|
20231016,100900,57383679,196,194,196,194,21626
|
|
20231016,100800,53177585,195,195,195,195,9
|
|
20231016,100700,53175830,195,195,195,195,72
|
|
20231016,100600,53161790,196,196,196,196,70
|
|
20231016,100500,53148070,196,194,196,194,20009
|
|
20231016,100400,49256303,195,195,195,195,4
|
|
20231016,100300,49255523,195,195,195,195,516
|
|
20231016,100200,49154903,195,195,195,194,160
|
|
20231016,100100,49123853,194,195,195,194,4000
|
|
20231016,100000,48347763,196,196,196,196,1055
|
|
20231016,095900,48140983,196,196,196,196,1144
|
|
20231016,095800,47916759,196,196,196,196,11
|
|
20231016,095700,47914603,196,196,196,196,41
|
|
20231016,095600,47906567,196,195,196,194,13806
|
|
20231016,095500,45221370,195,195,195,195,633
|
|
20231016,095400,45097935,195,194,195,194,3802
|
|
20231016,095300,44360174,194,195,195,194,3100
|
|
20231016,095200,43757774,195,195,195,195,0
|
|
20231016,095100,43757774,195,195,195,195,38
|
|
20231016,095000,43750364,195,195,195,195,1
|
|
20231016,094900,43750169,195,195,195,195,0
|
|
20231016,094800,43750169,195,195,195,195,1100
|
|
20231016,094700,43535669,194,194,194,194,0
|
|
20231016,094600,43535669,194,194,194,194,0
|
|
20231016,094500,43535669,194,194,194,194,142
|
|
20231016,094400,43508121,194,194,194,194,9592
|
|
20231016,094300,41647273,194,194,194,194,10000
|
|
20231016,094200,39707273,195,195,195,195,140
|
|
20231016,094100,39679973,195,194,195,194,12
|
|
20231016,094000,39677640,195,195,195,194,809
|
|
20231016,093900,39520685,195,195,195,195,3857
|
|
20231016,093800,38768570,196,196,196,196,33
|
|
20231016,093700,38762102,196,196,196,196,1993
|
|
20231016,093600,38371474,196,195,196,195,6418
|
|
20231016,093500,37119943,195,195,195,195,2026
|
|
20231016,093400,36724873,195,195,195,195,1
|
|
20231016,093300,36724678,195,195,195,195,0
|
|
20231016,093200,36724678,195,195,195,195,363
|
|
20231016,093100,36653893,195,195,195,195,1
|
|
20231016,093000,36653698,195,195,195,195,1
|
|
20231016,092900,36653503,193,194,194,193,23592
|
|
20231016,092800,32090066,194,195,195,194,40210
|
|
20231016,092700,24289318,195,195,195,195,7
|
|
20231016,092600,24287953,194,194,194,194,408
|
|
20231016,092500,24208801,195,196,196,195,53
|
|
20231016,092400,24198416,196,196,196,196,400
|
|
20231016,092300,24120016,196,196,196,196,11
|
|
20231016,092200,24117860,195,195,195,195,1
|
|
20231016,092100,24117665,194,194,194,194,0
|
|
20231016,092000,24117665,194,194,194,194,0
|
|
20231016,091900,24117665,194,194,194,194,0
|
|
20231016,091800,24117665,194,195,195,194,16146
|
|
20231016,091700,20985125,194,194,194,194,0
|
|
20231016,091600,20985125,194,194,194,194,0
|
|
20231016,091500,20985125,194,194,194,194,0
|
|
20231016,091400,20985125,194,194,195,194,697
|
|
20231016,091300,20849857,194,194,194,194,230
|
|
20231016,091200,20805237,194,195,195,194,1131
|
|
20231016,091100,20584753,196,195,196,195,233
|
|
20231016,091000,20539315,195,195,195,195,230
|
|
20231016,090900,20494465,197,194,197,194,3227
|
|
20231016,090800,19862798,194,196,196,193,5566
|
|
20231016,090700,18780734,196,195,196,193,1301
|
|
20231016,090600,18527252,196,193,196,193,9670
|
|
20231016,090500,16651834,195,194,195,193,290
|
|
20231016,090400,16595804,193,195,195,193,232
|
|
20231016,090300,16551026,193,195,195,193,10704
|
|
20231016,090200,14474666,193,193,193,193,239
|
|
20231016,090100,14428539,195,194,195,191,9628
|
|
20231016,090000,12559580,194,196,197,194,64134
|