642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,193900,144931589,166,166,166,166,7004
|
|
20231018,193800,144931589,166,166,166,166,0
|
|
20231018,193700,144931589,166,166,166,166,0
|
|
20231018,193600,144931589,166,166,166,166,0
|
|
20231018,193500,144931589,166,166,166,166,0
|
|
20231018,193400,144931589,166,166,166,166,0
|
|
20231018,193300,144931589,166,166,166,166,0
|
|
20231018,193200,144931589,166,166,166,166,0
|
|
20231018,193100,144931589,166,166,166,166,0
|
|
20231018,193000,144931589,166,166,166,166,0
|
|
20231018,192900,144931589,166,166,166,166,0
|
|
20231018,192800,144931589,166,166,166,166,0
|
|
20231018,192700,144931589,166,166,166,166,0
|
|
20231018,192600,144931589,166,166,166,166,0
|
|
20231018,192500,144931589,166,166,166,166,0
|
|
20231018,192400,144931589,166,166,166,166,0
|
|
20231018,192300,144931589,166,166,166,166,0
|
|
20231018,192200,144931589,166,166,166,166,0
|
|
20231018,192100,144931589,166,166,166,166,0
|
|
20231018,192000,144931589,166,166,166,166,0
|
|
20231018,191900,144931589,166,166,166,166,0
|
|
20231018,191800,144931589,166,166,166,166,0
|
|
20231018,191700,144931589,166,166,166,166,0
|
|
20231018,191600,144931589,166,166,166,166,0
|
|
20231018,191500,144931589,166,166,166,166,0
|
|
20231018,191400,144931589,166,166,166,166,0
|
|
20231018,191300,144931589,166,166,166,166,0
|
|
20231018,191200,144931589,166,166,166,166,0
|
|
20231018,191100,144931589,166,166,166,166,0
|
|
20231018,191000,144931589,166,166,166,166,0
|
|
20231018,190900,144931589,166,166,166,166,7004
|
|
20231018,190800,144931589,166,166,166,166,0
|
|
20231018,190700,144931589,166,166,166,166,0
|
|
20231018,190600,144931589,166,166,166,166,0
|
|
20231018,190500,144931589,166,166,166,166,0
|
|
20231018,190400,144931589,166,166,166,166,0
|
|
20231018,190300,144931589,166,166,166,166,0
|
|
20231018,190200,144931589,166,166,166,166,0
|
|
20231018,190100,144931589,166,166,166,166,0
|
|
20231018,190000,144931589,166,166,166,166,0
|
|
20231018,185900,144931589,166,166,166,166,0
|
|
20231018,185800,144931589,166,166,166,166,0
|
|
20231018,185700,144931589,166,166,166,166,0
|
|
20231018,185600,144931589,166,166,166,166,0
|
|
20231018,185500,144931589,166,166,166,166,0
|
|
20231018,185400,144931589,166,166,166,166,0
|
|
20231018,185300,144931589,166,166,166,166,0
|
|
20231018,185200,144931589,166,166,166,166,0
|
|
20231018,185100,144931589,166,166,166,166,0
|
|
20231018,185000,144931589,166,166,166,166,0
|
|
20231018,184900,144931589,166,166,166,166,0
|
|
20231018,184800,144931589,166,166,166,166,0
|
|
20231018,184700,144931589,166,166,166,166,0
|
|
20231018,184600,144931589,166,166,166,166,0
|
|
20231018,184500,144931589,166,166,166,166,0
|
|
20231018,184400,144931589,166,166,166,166,0
|
|
20231018,184300,144931589,166,166,166,166,0
|
|
20231018,184200,144931589,166,166,166,166,0
|
|
20231018,184100,144931589,166,166,166,166,0
|
|
20231018,184000,144931589,166,166,166,166,0
|
|
20231018,183900,144931589,166,166,166,166,7004
|
|
20231018,183800,144931589,166,166,166,166,0
|
|
20231018,183700,144931589,166,166,166,166,0
|
|
20231018,183600,144931589,166,166,166,166,0
|
|
20231018,183500,144931589,166,166,166,166,0
|
|
20231018,183400,144931589,166,166,166,166,0
|
|
20231018,183300,144931589,166,166,166,166,0
|
|
20231018,183200,144931589,166,166,166,166,0
|
|
20231018,183100,144931589,166,166,166,166,0
|
|
20231018,183000,144931589,166,166,166,166,0
|
|
20231018,182900,144931589,166,166,166,166,0
|
|
20231018,182800,144931589,166,166,166,166,0
|
|
20231018,182700,144931589,166,166,166,166,0
|
|
20231018,182600,144931589,166,166,166,166,0
|
|
20231018,182500,144931589,166,166,166,166,0
|
|
20231018,182400,144931589,166,166,166,166,0
|
|
20231018,182300,144931589,166,166,166,166,0
|
|
20231018,182200,144931589,166,166,166,166,0
|
|
20231018,182100,144931589,166,166,166,166,0
|
|
20231018,182000,144931589,166,166,166,166,0
|
|
20231018,181900,144931589,166,166,166,166,0
|
|
20231018,181800,144931589,166,166,166,166,0
|
|
20231018,181700,144931589,166,166,166,166,0
|
|
20231018,181600,144931589,166,166,166,166,0
|
|
20231018,181500,144931589,166,166,166,166,0
|
|
20231018,181400,144931589,166,166,166,166,0
|
|
20231018,181300,144931589,166,166,166,166,0
|
|
20231018,181200,144931589,166,166,166,166,0
|
|
20231018,181100,144931589,166,166,166,166,0
|
|
20231018,181000,144931589,166,166,166,166,0
|
|
20231018,180900,144931589,166,166,166,166,7004
|
|
20231018,180800,144931589,166,166,166,166,0
|
|
20231018,180700,144931589,166,166,166,166,0
|
|
20231018,180600,144931589,166,166,166,166,0
|
|
20231018,180500,144931589,166,166,166,166,0
|
|
20231018,180400,144931589,166,166,166,166,0
|
|
20231018,180300,144931589,166,166,166,166,0
|
|
20231018,180200,144931589,166,166,166,166,0
|
|
20231018,180100,144931589,166,166,166,166,0
|
|
20231018,180000,144931589,166,166,166,166,0
|
|
20231018,175900,144931589,166,166,166,166,0
|
|
20231018,175800,144931589,166,166,166,166,0
|
|
20231018,175700,144931589,166,166,166,166,0
|
|
20231018,175600,144931589,166,166,166,166,0
|
|
20231018,175500,144931589,166,166,166,166,0
|
|
20231018,175400,144931589,166,166,166,166,0
|
|
20231018,175300,144931589,166,166,166,166,0
|
|
20231018,175200,144931589,166,166,166,166,0
|
|
20231018,175100,144931589,166,166,166,166,0
|
|
20231018,175000,144931589,166,166,166,166,0
|
|
20231018,174900,144931589,166,166,166,166,0
|
|
20231018,174800,144931589,166,166,166,166,0
|
|
20231018,174700,144931589,166,166,166,166,0
|
|
20231018,174600,144931589,166,166,166,166,0
|
|
20231018,174500,144931589,166,166,166,166,0
|
|
20231018,174400,144931589,166,166,166,166,0
|
|
20231018,174300,144931589,166,166,166,166,0
|
|
20231018,174200,144931589,166,166,166,166,0
|
|
20231018,174100,144931589,166,166,166,166,0
|
|
20231018,174000,144931589,166,166,166,166,0
|
|
20231018,173900,144931589,166,166,166,166,7004
|
|
20231018,173800,144931589,166,166,166,166,0
|
|
20231018,173700,144931589,166,166,166,166,0
|
|
20231018,173600,144931589,166,166,166,166,0
|
|
20231018,173500,144931589,166,166,166,166,0
|
|
20231018,173400,144931589,166,166,166,166,0
|
|
20231018,173300,144931589,166,166,166,166,0
|
|
20231018,173200,144931589,166,166,166,166,0
|
|
20231018,173100,144931589,166,166,166,166,0
|
|
20231018,173000,144931589,166,166,166,166,0
|
|
20231018,172900,144931589,166,166,166,166,0
|
|
20231018,172800,144931589,166,166,166,166,0
|
|
20231018,172700,144931589,166,166,166,166,0
|
|
20231018,172600,144931589,166,166,166,166,0
|
|
20231018,172500,144931589,166,166,166,166,0
|
|
20231018,172400,144931589,166,166,166,166,0
|
|
20231018,172300,144931589,166,166,166,166,0
|
|
20231018,172200,144931589,166,166,166,166,0
|
|
20231018,172100,144931589,166,166,166,166,0
|
|
20231018,172000,144931589,166,166,166,166,0
|
|
20231018,171900,144931589,166,166,166,166,0
|
|
20231018,171800,144931589,166,166,166,166,0
|
|
20231018,171700,144931589,166,166,166,166,0
|
|
20231018,171600,144931589,166,166,166,166,0
|
|
20231018,171500,144931589,166,166,166,166,0
|
|
20231018,171400,144931589,166,166,166,166,0
|
|
20231018,171300,144931589,166,166,166,166,0
|
|
20231018,171200,144931589,166,166,166,166,0
|
|
20231018,171100,144931589,166,166,166,166,0
|
|
20231018,171000,144931589,166,166,166,166,0
|
|
20231018,170900,144931589,166,166,166,166,7004
|
|
20231018,170800,144931589,166,166,166,166,0
|
|
20231018,170700,144931589,166,166,166,166,0
|
|
20231018,170600,144931589,166,166,166,166,0
|
|
20231018,170500,144931589,166,166,166,166,0
|
|
20231018,170400,144931589,166,166,166,166,0
|
|
20231018,170300,144931589,166,166,166,166,0
|
|
20231018,170200,144931589,166,166,166,166,0
|
|
20231018,170100,144931589,166,166,166,166,0
|
|
20231018,170000,144931589,166,166,166,166,0
|
|
20231018,165900,144931589,166,166,166,166,0
|
|
20231018,165800,144931589,166,166,166,166,0
|
|
20231018,165700,144931589,166,166,166,166,0
|
|
20231018,165600,144931589,166,166,166,166,0
|
|
20231018,165500,144931589,166,166,166,166,0
|
|
20231018,165400,144931589,166,166,166,166,0
|
|
20231018,165300,144931589,166,166,166,166,0
|
|
20231018,165200,144931589,166,166,166,166,0
|
|
20231018,165100,144931589,166,166,166,166,0
|
|
20231018,165000,144931589,166,166,166,166,0
|
|
20231018,164900,144931589,166,166,166,166,0
|
|
20231018,164800,144931589,166,166,166,166,0
|
|
20231018,164700,144931589,166,166,166,166,0
|
|
20231018,164600,144931589,166,166,166,166,0
|
|
20231018,164500,144931589,166,166,166,166,0
|
|
20231018,164400,144931589,166,166,166,166,0
|
|
20231018,164300,144931589,166,166,166,166,0
|
|
20231018,164200,144931589,166,166,166,166,0
|
|
20231018,164100,144931589,166,166,166,166,0
|
|
20231018,164000,144931589,166,166,166,166,0
|
|
20231018,163900,144931589,166,166,166,166,7004
|
|
20231018,163800,144931589,166,166,166,166,0
|
|
20231018,163700,144931589,166,166,166,166,0
|
|
20231018,163600,144931589,166,166,166,166,0
|
|
20231018,163500,144931589,166,166,166,166,0
|
|
20231018,163400,144931589,166,166,166,166,0
|
|
20231018,163300,144931589,166,166,166,166,0
|
|
20231018,163200,144931589,166,166,166,166,0
|
|
20231018,163100,144931589,166,166,166,166,0
|
|
20231018,163000,144931589,166,166,166,166,0
|
|
20231018,162900,144931589,166,166,166,166,0
|
|
20231018,162800,144931589,166,166,166,166,0
|
|
20231018,162700,144931589,166,166,166,166,0
|
|
20231018,162600,144931589,166,166,166,166,0
|
|
20231018,162500,144931589,166,166,166,166,0
|
|
20231018,162400,144931589,166,166,166,166,0
|
|
20231018,162300,144931589,166,166,166,166,0
|
|
20231018,162200,144931589,166,166,166,166,0
|
|
20231018,162100,144931589,166,166,166,166,0
|
|
20231018,162000,144931589,166,166,166,166,0
|
|
20231018,161900,144931589,166,166,166,166,0
|
|
20231018,161800,144931589,166,166,166,166,0
|
|
20231018,161700,144931589,166,166,166,166,0
|
|
20231018,161600,144931589,166,166,166,166,0
|
|
20231018,161500,144931589,166,166,166,166,0
|
|
20231018,161400,144931589,166,166,166,166,0
|
|
20231018,161300,144931589,166,166,166,166,0
|
|
20231018,161200,144931589,166,166,166,166,0
|
|
20231018,161100,144931589,166,166,166,166,0
|
|
20231018,161000,144931589,166,166,166,166,0
|
|
20231018,160900,144931589,166,166,166,166,7004
|
|
20231018,160800,144931589,166,166,166,166,0
|
|
20231018,160700,144931589,166,166,166,166,0
|
|
20231018,160600,144931589,166,166,166,166,0
|
|
20231018,160500,144931589,166,166,166,166,0
|
|
20231018,160400,144931589,166,166,166,166,0
|
|
20231018,160300,144931589,166,166,166,166,0
|
|
20231018,160200,144931589,166,166,166,166,0
|
|
20231018,160100,144931589,166,166,166,166,0
|
|
20231018,160000,144931589,166,166,166,166,0
|
|
20231018,155900,144931589,166,166,166,166,0
|
|
20231018,155800,144931589,166,166,166,166,0
|
|
20231018,155700,144931589,166,166,166,166,0
|
|
20231018,155600,144931589,166,166,166,166,0
|
|
20231018,155500,144931589,166,166,166,166,0
|
|
20231018,155400,144931589,166,166,166,166,0
|
|
20231018,155300,144931589,166,166,166,166,0
|
|
20231018,155200,144931589,166,166,166,166,0
|
|
20231018,155100,144931589,166,166,166,166,0
|
|
20231018,155000,144931589,166,166,166,166,0
|
|
20231018,154900,144931589,166,166,166,166,0
|
|
20231018,154800,144931589,166,166,166,166,0
|
|
20231018,154700,144931589,166,166,166,166,0
|
|
20231018,154600,144931589,166,166,166,166,0
|
|
20231018,154500,144931589,166,166,166,166,0
|
|
20231018,154400,144931589,166,166,166,166,0
|
|
20231018,154300,144931589,166,166,166,166,0
|
|
20231018,154200,144931589,166,166,166,166,0
|
|
20231018,154100,144931589,166,166,166,166,0
|
|
20231018,154000,144931589,166,166,166,166,0
|
|
20231018,153900,144931589,166,166,166,166,7004
|
|
20231018,153800,144931589,166,166,166,166,0
|
|
20231018,153700,144931589,166,166,166,166,0
|
|
20231018,153600,144931589,166,166,166,166,0
|
|
20231018,153500,144931589,166,166,166,166,0
|
|
20231018,153400,144931589,166,166,166,166,0
|
|
20231018,153300,144931589,166,166,166,166,0
|
|
20231018,153200,144931589,166,166,166,166,0
|
|
20231018,153100,144931589,166,166,166,166,0
|
|
20231018,153000,144931589,166,166,166,166,7004
|
|
20231018,152900,143768925,166,166,166,166,0
|
|
20231018,152800,143768925,166,166,166,166,0
|
|
20231018,152700,143768925,166,166,166,166,0
|
|
20231018,152600,143768925,166,166,166,166,0
|
|
20231018,152500,143768925,166,166,166,166,0
|
|
20231018,152400,143768925,166,166,166,166,0
|
|
20231018,152300,143768925,166,166,166,166,0
|
|
20231018,152200,143768925,166,166,166,166,0
|
|
20231018,152100,143768925,166,166,166,166,0
|
|
20231018,152000,143768925,166,166,166,166,0
|
|
20231018,151900,143768925,166,168,168,166,1364
|
|
20231018,151800,143541913,168,168,168,167,74
|
|
20231018,151700,143529520,169,169,169,169,0
|
|
20231018,151600,143529520,169,168,169,167,457
|
|
20231018,151500,143453119,167,168,168,167,54
|
|
20231018,151400,143444086,169,169,169,169,70
|
|
20231018,151300,143432256,169,169,169,169,3
|
|
20231018,151200,143431749,169,169,169,169,1
|
|
20231018,151100,143431580,169,169,169,169,1
|
|
20231018,151000,143431411,169,169,169,169,0
|
|
20231018,150900,143431411,169,169,169,169,0
|
|
20231018,150800,143431411,169,169,169,169,100
|
|
20231018,150700,143414511,169,169,169,169,35
|
|
20231018,150600,143408596,169,168,169,168,110
|
|
20231018,150500,143390106,169,167,169,167,6733
|
|
20231018,150400,142261670,168,168,168,168,3
|
|
20231018,150300,142261166,168,168,168,168,10
|
|
20231018,150200,142259486,168,168,168,168,11
|
|
20231018,150100,142257638,168,168,168,168,1
|
|
20231018,150000,142257470,168,168,168,168,0
|
|
20231018,145900,142257470,168,168,168,168,700
|
|
20231018,145800,142139870,168,167,168,167,7
|
|
20231018,145700,142138700,167,167,167,167,300
|
|
20231018,145600,142088600,168,168,168,168,1
|
|
20231018,145500,142088432,168,168,168,168,2
|
|
20231018,145400,142088096,168,168,168,168,0
|
|
20231018,145300,142088096,168,168,168,168,2105
|
|
20231018,145200,141734456,168,168,168,168,405
|
|
20231018,145100,141666416,168,168,168,168,2453
|
|
20231018,145000,141254312,169,169,169,169,28
|
|
20231018,144900,141249580,169,169,169,169,1
|
|
20231018,144800,141249411,168,168,168,168,1
|
|
20231018,144700,141249243,168,168,168,168,11250
|
|
20231018,144600,139359243,168,169,169,168,39
|
|
20231018,144500,139352663,169,167,169,167,85565
|
|
20231018,144400,125047757,167,167,167,167,0
|
|
20231018,144300,125047757,167,167,167,167,9
|
|
20231018,144200,125046254,167,167,167,167,968
|
|
20231018,144100,124884598,167,167,167,167,2000
|
|
20231018,144000,124550598,167,167,167,167,9119
|
|
20231018,143900,123027725,167,167,167,167,3000
|
|
20231018,143800,122526725,167,167,167,167,1000
|
|
20231018,143700,122359725,165,165,165,165,1
|
|
20231018,143600,122359560,167,167,167,167,1
|
|
20231018,143500,122359393,165,165,165,165,1
|
|
20231018,143400,122359228,167,167,167,165,1224
|
|
20231018,143300,122154822,165,166,167,165,188
|
|
20231018,143200,122123615,166,166,166,166,315
|
|
20231018,143100,122071325,167,166,167,166,84
|
|
20231018,143000,122057380,167,167,167,167,0
|
|
20231018,142900,122057380,167,167,167,167,1
|
|
20231018,142800,122057213,166,166,166,166,105
|
|
20231018,142700,122039783,166,166,166,166,5008
|
|
20231018,142600,121208455,166,166,166,166,140
|
|
20231018,142500,121185215,166,166,166,166,10
|
|
20231018,142400,121183555,165,165,165,165,0
|
|
20231018,142300,121183555,165,165,165,165,0
|
|
20231018,142200,121183555,165,166,166,163,30548
|
|
20231018,142100,116180283,167,166,167,166,203
|
|
20231018,142000,116146583,167,166,167,166,1272
|
|
20231018,141900,115934385,166,166,166,166,2001
|
|
20231018,141800,115602219,166,166,166,166,0
|
|
20231018,141700,115602219,166,166,167,166,740
|
|
20231018,141600,115479139,166,166,166,166,35
|
|
20231018,141500,115473329,167,167,167,167,30
|
|
20231018,141400,115468319,167,167,167,167,8
|
|
20231018,141300,115466983,166,166,166,166,0
|
|
20231018,141200,115466983,166,166,166,166,0
|
|
20231018,141100,115466983,166,166,166,166,0
|
|
20231018,141000,115466983,166,166,166,166,34
|
|
20231018,140900,115461339,166,166,166,166,132
|
|
20231018,140800,115439427,165,166,166,165,2
|
|
20231018,140700,115439096,165,165,165,165,0
|
|
20231018,140600,115439096,165,165,165,165,1
|
|
20231018,140500,115438931,166,166,166,166,100
|
|
20231018,140400,115422331,166,166,166,166,1200
|
|
20231018,140300,115223131,166,166,166,166,573
|
|
20231018,140200,115128013,166,166,166,166,151
|
|
20231018,140100,115102947,166,166,166,166,0
|
|
20231018,140000,115102947,166,166,166,166,0
|
|
20231018,135900,115102947,166,166,166,166,200
|
|
20231018,135800,115069747,166,166,166,166,90
|
|
20231018,135700,115054807,166,165,166,165,2
|
|
20231018,135600,115054476,166,166,166,165,4
|
|
20231018,135500,115053813,165,165,166,165,3
|
|
20231018,135400,115053317,165,165,166,165,7
|
|
20231018,135300,115052159,166,165,166,165,2
|
|
20231018,135200,115051828,166,165,166,165,807
|
|
20231018,135100,114918672,166,166,166,166,0
|
|
20231018,135000,114918672,166,166,166,166,0
|
|
20231018,134900,114918672,166,166,166,166,0
|
|
20231018,134800,114918672,166,165,166,165,2
|
|
20231018,134700,114918341,166,166,166,165,5
|
|
20231018,134600,114917513,166,166,166,166,84
|
|
20231018,134500,114903569,166,166,166,165,25
|
|
20231018,134400,114899441,165,165,166,165,31
|
|
20231018,134300,114894301,166,165,166,165,114
|
|
20231018,134200,114875379,166,165,166,165,10
|
|
20231018,134100,114873724,166,166,166,165,453
|
|
20231018,134000,114798529,166,166,166,166,101
|
|
20231018,133900,114781763,166,166,166,166,0
|
|
20231018,133800,114781763,166,166,166,166,27
|
|
20231018,133700,114777281,166,166,166,166,100
|
|
20231018,133600,114760681,166,166,166,166,0
|
|
20231018,133500,114760681,166,166,166,166,501
|
|
20231018,133400,114677515,166,166,166,166,0
|
|
20231018,133300,114677515,166,166,166,166,0
|
|
20231018,133200,114677515,166,166,166,166,0
|
|
20231018,133100,114677515,166,166,166,165,9
|
|
20231018,133000,114676022,166,166,166,165,368
|
|
20231018,132900,114614937,165,165,166,165,11
|
|
20231018,132800,114613117,166,166,166,165,7
|
|
20231018,132700,114611958,165,165,166,165,3
|
|
20231018,132600,114611462,166,166,166,166,0
|
|
20231018,132500,114611462,166,166,166,166,19
|
|
20231018,132400,114608308,166,167,167,166,676
|
|
20231018,132300,114496091,166,167,167,166,13
|
|
20231018,132200,114493931,166,166,167,166,10
|
|
20231018,132100,114492266,167,167,167,166,9
|
|
20231018,132000,114490767,166,166,167,166,5
|
|
20231018,131900,114489935,167,167,167,167,0
|
|
20231018,131800,114489935,167,167,167,167,6
|
|
20231018,131700,114488933,167,167,167,167,3
|
|
20231018,131600,114488432,167,167,167,167,5
|
|
20231018,131500,114487597,167,167,167,167,0
|
|
20231018,131400,114487597,167,167,167,167,0
|
|
20231018,131300,114487597,167,167,167,167,50
|
|
20231018,131200,114479247,167,167,167,167,6
|
|
20231018,131100,114478245,167,167,167,167,336
|
|
20231018,131000,114422133,164,166,166,164,16478
|
|
20231018,130900,111712252,166,166,166,166,30
|
|
20231018,130800,111707272,166,166,166,166,80
|
|
20231018,130700,111693992,166,166,166,166,0
|
|
20231018,130600,111693992,166,166,166,166,0
|
|
20231018,130500,111693992,166,166,166,166,106
|
|
20231018,130400,111676396,166,166,166,166,13
|
|
20231018,130300,111674238,166,166,166,166,0
|
|
20231018,130200,111674238,166,166,166,166,7
|
|
20231018,130100,111673076,166,166,166,166,2
|
|
20231018,130000,111672744,165,165,165,165,57371
|
|
20231018,125900,102206529,166,166,166,166,4
|
|
20231018,125800,102205865,166,166,166,166,7778
|
|
20231018,125700,100914717,166,166,166,166,90
|
|
20231018,125600,100899777,167,167,167,167,0
|
|
20231018,125500,100899777,167,167,167,167,14
|
|
20231018,125400,100897439,167,167,167,167,10
|
|
20231018,125300,100895769,167,167,167,167,0
|
|
20231018,125200,100895769,167,167,167,167,0
|
|
20231018,125100,100895769,167,167,167,167,0
|
|
20231018,125000,100895769,167,167,167,167,5
|
|
20231018,124900,100894934,167,167,167,167,0
|
|
20231018,124800,100894934,167,167,167,167,0
|
|
20231018,124700,100894934,167,167,167,167,0
|
|
20231018,124600,100894934,167,167,167,167,0
|
|
20231018,124500,100894934,167,167,167,167,0
|
|
20231018,124400,100894934,167,167,167,166,384
|
|
20231018,124300,100831171,167,167,167,167,0
|
|
20231018,124200,100831171,167,167,167,167,0
|
|
20231018,124100,100831171,167,167,167,167,0
|
|
20231018,124000,100831171,167,167,167,167,30
|
|
20231018,123900,100826161,167,167,167,167,38
|
|
20231018,123800,100819815,167,167,167,167,9
|
|
20231018,123700,100818312,167,167,167,167,25
|
|
20231018,123600,100814137,167,167,167,167,6
|
|
20231018,123500,100813135,167,167,167,167,2
|
|
20231018,123400,100812801,166,166,166,166,73
|
|
20231018,123300,100800683,166,166,166,166,0
|
|
20231018,123200,100800683,166,166,166,166,0
|
|
20231018,123100,100800683,166,166,166,166,0
|
|
20231018,123000,100800683,166,166,166,166,0
|
|
20231018,122900,100800683,166,166,166,166,0
|
|
20231018,122800,100800683,166,166,166,166,1020
|
|
20231018,122700,100631363,166,166,166,166,600
|
|
20231018,122600,100531763,167,167,167,167,0
|
|
20231018,122500,100531763,167,167,167,167,10
|
|
20231018,122400,100530093,166,166,166,166,1712
|
|
20231018,122300,100245901,166,166,166,166,2289
|
|
20231018,122200,99865927,167,167,167,167,1110
|
|
20231018,122100,99680557,167,167,167,167,0
|
|
20231018,122000,99680557,167,167,167,167,0
|
|
20231018,121900,99680557,167,167,167,167,126
|
|
20231018,121800,99659515,167,167,167,167,5001
|
|
20231018,121700,98824348,167,167,167,167,3
|
|
20231018,121600,98823847,167,167,167,167,0
|
|
20231018,121500,98823847,167,167,167,167,4
|
|
20231018,121400,98823179,167,167,167,167,720
|
|
20231018,121300,98702939,167,167,167,167,0
|
|
20231018,121200,98702939,167,167,167,167,0
|
|
20231018,121100,98702939,167,167,167,167,0
|
|
20231018,121000,98702939,167,167,167,167,0
|
|
20231018,120900,98702939,167,167,167,167,1
|
|
20231018,120800,98702772,167,167,167,167,0
|
|
20231018,120700,98702772,167,167,167,167,0
|
|
20231018,120600,98702772,167,167,167,167,29
|
|
20231018,120500,98697929,167,167,167,166,312
|
|
20231018,120400,98645829,166,167,167,166,800
|
|
20231018,120300,98512729,166,166,166,166,2
|
|
20231018,120200,98512397,166,166,166,166,100
|
|
20231018,120100,98495797,165,165,165,165,0
|
|
20231018,120000,98495797,165,165,165,165,0
|
|
20231018,115900,98495797,165,166,166,165,22
|
|
20231018,115800,98492153,167,167,167,167,1
|
|
20231018,115700,98491986,167,167,167,167,206
|
|
20231018,115600,98457584,167,167,167,167,326
|
|
20231018,115500,98403142,167,167,167,167,6585
|
|
20231018,115400,97303447,167,166,167,166,5222
|
|
20231018,115300,96436306,166,166,166,166,100
|
|
20231018,115200,96419706,166,166,166,165,34122
|
|
20231018,115100,90765459,166,166,166,166,0
|
|
20231018,115000,90765459,166,166,166,166,3
|
|
20231018,114900,90764961,166,166,166,166,0
|
|
20231018,114800,90764961,166,166,166,166,11
|
|
20231018,114700,90763135,166,166,166,166,0
|
|
20231018,114600,90763135,166,166,166,166,0
|
|
20231018,114500,90763135,166,166,166,166,2
|
|
20231018,114400,90762803,166,166,166,166,93
|
|
20231018,114300,90747365,166,166,166,166,5
|
|
20231018,114200,90746535,166,166,166,166,0
|
|
20231018,114100,90746535,166,166,166,166,200
|
|
20231018,114000,90713335,166,166,166,166,0
|
|
20231018,113900,90713335,166,166,166,166,10
|
|
20231018,113800,90711675,166,166,166,166,120
|
|
20231018,113700,90691755,166,166,166,166,130
|
|
20231018,113600,90670175,166,166,166,166,30
|
|
20231018,113500,90665195,166,166,166,166,0
|
|
20231018,113400,90665195,166,166,166,166,144
|
|
20231018,113300,90641291,166,166,166,166,0
|
|
20231018,113200,90641291,166,166,166,166,240
|
|
20231018,113100,90601451,166,166,166,166,30
|
|
20231018,113000,90596471,166,166,166,166,0
|
|
20231018,112900,90596471,166,166,166,166,1043
|
|
20231018,112800,90423333,166,166,166,166,1000
|
|
20231018,112700,90257333,166,166,166,166,25
|
|
20231018,112600,90253183,165,166,166,165,15001
|
|
20231018,112500,87773836,166,167,167,166,1368
|
|
20231018,112400,87546648,167,167,167,167,0
|
|
20231018,112300,87546648,167,167,167,167,333
|
|
20231018,112200,87491037,167,167,167,167,3
|
|
20231018,112100,87490536,167,167,167,167,8
|
|
20231018,112000,87489200,167,167,167,167,35
|
|
20231018,111900,87483355,167,167,167,167,0
|
|
20231018,111800,87483355,167,167,167,167,0
|
|
20231018,111700,87483355,167,167,167,167,600
|
|
20231018,111600,87383155,167,167,167,167,0
|
|
20231018,111500,87383155,167,167,167,167,99
|
|
20231018,111400,87366622,166,166,166,166,0
|
|
20231018,111300,87366622,166,166,166,166,100
|
|
20231018,111200,87350022,166,167,167,166,439
|
|
20231018,111100,87277048,167,167,167,167,0
|
|
20231018,111000,87277048,167,167,167,167,0
|
|
20231018,110900,87277048,167,166,167,166,643
|
|
20231018,110800,87170309,167,167,167,167,11
|
|
20231018,110700,87168472,166,166,166,166,0
|
|
20231018,110600,87168472,166,166,166,166,833
|
|
20231018,110500,87030194,167,167,167,167,1
|
|
20231018,110400,87030027,167,167,167,167,150
|
|
20231018,110300,87004977,167,167,167,167,1
|
|
20231018,110200,87004810,166,166,166,166,0
|
|
20231018,110100,87004810,166,166,166,166,0
|
|
20231018,110000,87004810,166,167,167,166,21701
|
|
20231018,105900,83398743,167,167,167,167,80
|
|
20231018,105800,83385383,167,167,167,167,3141
|
|
20231018,105700,82860836,167,167,167,167,0
|
|
20231018,105600,82860836,167,167,167,167,25330
|
|
20231018,105500,78630726,167,167,167,167,0
|
|
20231018,105400,78630726,167,167,167,167,34
|
|
20231018,105300,78625048,167,166,167,166,5712
|
|
20231018,105200,77676854,166,166,166,166,10097
|
|
20231018,105100,76000752,166,166,166,166,9410
|
|
20231018,105000,74438692,166,166,166,166,101
|
|
20231018,104900,74421926,167,167,167,167,1
|
|
20231018,104800,74421759,166,166,166,166,0
|
|
20231018,104700,74421759,166,166,166,166,2269
|
|
20231018,104600,74045105,166,166,166,166,700
|
|
20231018,104500,73928905,166,166,166,166,0
|
|
20231018,104400,73928905,166,166,166,166,100
|
|
20231018,104300,73912305,166,166,166,166,0
|
|
20231018,104200,73912305,166,166,166,166,36
|
|
20231018,104100,73906329,166,166,166,166,0
|
|
20231018,104000,73906329,166,166,166,166,1
|
|
20231018,103900,73906163,165,165,165,165,0
|
|
20231018,103800,73906163,165,165,165,165,0
|
|
20231018,103700,73906163,165,165,165,165,452
|
|
20231018,103600,73831583,166,165,166,165,4422
|
|
20231018,103500,73101531,166,166,166,166,0
|
|
20231018,103400,73101531,166,166,166,166,0
|
|
20231018,103300,73101531,166,166,166,166,0
|
|
20231018,103200,73101531,166,166,166,166,0
|
|
20231018,103100,73101531,166,166,166,166,1882
|
|
20231018,103000,72789119,166,166,166,166,2123
|
|
20231018,102900,72436701,166,165,166,165,1464
|
|
20231018,102800,72193701,166,166,166,166,123
|
|
20231018,102700,72173283,167,167,167,167,1
|
|
20231018,102600,72173116,167,167,167,167,0
|
|
20231018,102500,72173116,167,167,167,167,9
|
|
20231018,102400,72171613,167,167,167,167,0
|
|
20231018,102300,72171613,167,167,167,167,1
|
|
20231018,102200,72171446,166,167,167,166,33
|
|
20231018,102100,72165939,167,167,167,167,0
|
|
20231018,102000,72165939,167,167,167,167,0
|
|
20231018,101900,72165939,167,166,167,166,209
|
|
20231018,101800,72131164,167,167,167,167,1079
|
|
20231018,101700,71950971,167,167,167,167,0
|
|
20231018,101600,71950971,167,167,167,167,1
|
|
20231018,101500,71950804,168,168,168,168,0
|
|
20231018,101400,71950804,168,168,168,168,0
|
|
20231018,101300,71950804,168,168,168,168,0
|
|
20231018,101200,71950804,168,168,168,167,48
|
|
20231018,101100,71942749,168,167,168,167,110
|
|
20231018,101000,71924359,168,167,168,167,122
|
|
20231018,100900,71903954,164,164,165,164,2292
|
|
20231018,100800,71527516,164,167,167,164,194
|
|
20231018,100700,71495547,165,165,165,165,1
|
|
20231018,100600,71495382,165,165,165,165,590
|
|
20231018,100500,71398032,164,164,164,164,0
|
|
20231018,100400,71398032,164,164,164,164,23387
|
|
20231018,100300,67562564,164,165,165,164,1073
|
|
20231018,100200,67385520,166,166,166,166,1
|
|
20231018,100100,67385354,165,165,165,165,1144
|
|
20231018,100000,67196594,165,165,165,165,0
|
|
20231018,095900,67196594,165,166,166,165,348
|
|
20231018,095800,67138894,165,165,165,165,1
|
|
20231018,095700,67138729,165,165,165,165,31
|
|
20231018,095600,67133614,165,165,165,165,519
|
|
20231018,095500,67047979,165,166,166,165,2227
|
|
20231018,095400,66678434,166,166,166,166,0
|
|
20231018,095300,66678434,166,166,166,166,1
|
|
20231018,095200,66678268,167,168,168,167,31193
|
|
20231018,095100,61469034,167,168,168,167,4738
|
|
20231018,095000,60677785,168,168,168,168,33
|
|
20231018,094900,60672241,167,167,167,167,3
|
|
20231018,094800,60671740,168,167,168,167,1058
|
|
20231018,094700,60495023,167,167,167,167,4543
|
|
20231018,094600,59736342,166,166,166,166,11
|
|
20231018,094500,59734516,166,166,166,166,2
|
|
20231018,094400,59734184,166,165,166,165,884
|
|
20231018,094300,59587441,166,166,166,166,1
|
|
20231018,094200,59587275,165,165,165,165,145
|
|
20231018,094100,59563350,165,165,165,165,0
|
|
20231018,094000,59563350,165,165,165,165,0
|
|
20231018,093900,59563350,165,165,165,165,749
|
|
20231018,093800,59439765,165,165,165,165,0
|
|
20231018,093700,59439765,165,165,165,165,5013
|
|
20231018,093600,58612620,165,166,166,165,64
|
|
20231018,093500,58602059,166,167,167,166,666
|
|
20231018,093400,58491452,167,166,167,166,2
|
|
20231018,093300,58491119,167,167,167,167,4
|
|
20231018,093200,58490451,166,165,166,165,1310
|
|
20231018,093100,58273930,165,166,166,165,1912
|
|
20231018,093000,57958449,166,167,167,166,1481
|
|
20231018,092900,57712586,167,166,167,166,3323
|
|
20231018,092800,57157945,167,167,167,167,25
|
|
20231018,092700,57153770,166,166,166,166,4125
|
|
20231018,092600,56469020,166,166,166,166,0
|
|
20231018,092500,56469020,166,166,166,166,412
|
|
20231018,092400,56400628,165,166,166,165,3216
|
|
20231018,092300,55866832,166,166,166,166,0
|
|
20231018,092200,55866832,166,166,166,166,101
|
|
20231018,092100,55850066,167,167,167,167,605
|
|
20231018,092000,55749031,167,166,167,166,5130
|
|
20231018,091900,54897001,164,166,166,164,10744
|
|
20231018,091800,53127869,166,164,166,164,14448
|
|
20231018,091700,50750901,165,166,166,163,14948
|
|
20231018,091600,48292831,166,166,166,166,111
|
|
20231018,091500,48274405,166,166,166,165,11
|
|
20231018,091400,48272580,165,166,166,165,9475
|
|
20231018,091300,46709105,166,165,166,165,67
|
|
20231018,091200,46697986,165,165,166,165,50556
|
|
20231018,091100,38356245,166,166,166,166,16585
|
|
20231018,091000,35603135,165,169,169,165,46131
|
|
20231018,090900,27982147,168,166,169,166,6272
|
|
20231018,090800,26936430,167,167,167,167,287
|
|
20231018,090700,26888501,167,166,167,166,1608
|
|
20231018,090600,26621571,166,166,166,165,2222
|
|
20231018,090500,26252911,167,167,168,166,2999
|
|
20231018,090400,25751079,168,168,168,167,6012
|
|
20231018,090300,24746633,169,169,169,167,11859
|
|
20231018,090200,22761045,168,168,168,167,5978
|
|
20231018,090100,21760124,169,171,171,169,7360
|
|
20231018,090000,20512313,171,171,175,170,120169
|