639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,193600,111290116,165,165,165,165,19942
|
|
20231020,193500,111290116,165,165,165,165,0
|
|
20231020,193400,111290116,165,165,165,165,0
|
|
20231020,193300,111290116,165,165,165,165,0
|
|
20231020,193200,111290116,165,165,165,165,0
|
|
20231020,193100,111290116,165,165,165,165,0
|
|
20231020,193000,111290116,165,165,165,165,0
|
|
20231020,192900,111290116,165,165,165,165,0
|
|
20231020,192800,111290116,165,165,165,165,0
|
|
20231020,192700,111290116,165,165,165,165,0
|
|
20231020,192600,111290116,165,165,165,165,0
|
|
20231020,192500,111290116,165,165,165,165,0
|
|
20231020,192400,111290116,165,165,165,165,0
|
|
20231020,192300,111290116,165,165,165,165,0
|
|
20231020,192200,111290116,165,165,165,165,0
|
|
20231020,192100,111290116,165,165,165,165,0
|
|
20231020,192000,111290116,165,165,165,165,0
|
|
20231020,191900,111290116,165,165,165,165,0
|
|
20231020,191800,111290116,165,165,165,165,0
|
|
20231020,191700,111290116,165,165,165,165,0
|
|
20231020,191600,111290116,165,165,165,165,0
|
|
20231020,191500,111290116,165,165,165,165,0
|
|
20231020,191400,111290116,165,165,165,165,0
|
|
20231020,191300,111290116,165,165,165,165,0
|
|
20231020,191200,111290116,165,165,165,165,0
|
|
20231020,191100,111290116,165,165,165,165,0
|
|
20231020,191000,111290116,165,165,165,165,0
|
|
20231020,190900,111290116,165,165,165,165,0
|
|
20231020,190800,111290116,165,165,165,165,0
|
|
20231020,190700,111290116,165,165,165,165,0
|
|
20231020,190600,111290116,165,165,165,165,19942
|
|
20231020,190500,111290116,165,165,165,165,0
|
|
20231020,190400,111290116,165,165,165,165,0
|
|
20231020,190300,111290116,165,165,165,165,0
|
|
20231020,190200,111290116,165,165,165,165,0
|
|
20231020,190100,111290116,165,165,165,165,0
|
|
20231020,190000,111290116,165,165,165,165,0
|
|
20231020,185900,111290116,165,165,165,165,0
|
|
20231020,185800,111290116,165,165,165,165,0
|
|
20231020,185700,111290116,165,165,165,165,0
|
|
20231020,185600,111290116,165,165,165,165,0
|
|
20231020,185500,111290116,165,165,165,165,0
|
|
20231020,185400,111290116,165,165,165,165,0
|
|
20231020,185300,111290116,165,165,165,165,0
|
|
20231020,185200,111290116,165,165,165,165,0
|
|
20231020,185100,111290116,165,165,165,165,0
|
|
20231020,185000,111290116,165,165,165,165,0
|
|
20231020,184900,111290116,165,165,165,165,0
|
|
20231020,184800,111290116,165,165,165,165,0
|
|
20231020,184700,111290116,165,165,165,165,0
|
|
20231020,184600,111290116,165,165,165,165,0
|
|
20231020,184500,111290116,165,165,165,165,0
|
|
20231020,184400,111290116,165,165,165,165,0
|
|
20231020,184300,111290116,165,165,165,165,0
|
|
20231020,184200,111290116,165,165,165,165,0
|
|
20231020,184100,111290116,165,165,165,165,0
|
|
20231020,184000,111290116,165,165,165,165,0
|
|
20231020,183900,111290116,165,165,165,165,0
|
|
20231020,183800,111290116,165,165,165,165,0
|
|
20231020,183700,111290116,165,165,165,165,0
|
|
20231020,183600,111290116,165,165,165,165,19942
|
|
20231020,183500,111290116,165,165,165,165,0
|
|
20231020,183400,111290116,165,165,165,165,0
|
|
20231020,183300,111290116,165,165,165,165,0
|
|
20231020,183200,111290116,165,165,165,165,0
|
|
20231020,183100,111290116,165,165,165,165,0
|
|
20231020,183000,111290116,165,165,165,165,0
|
|
20231020,182900,111290116,165,165,165,165,0
|
|
20231020,182800,111290116,165,165,165,165,0
|
|
20231020,182700,111290116,165,165,165,165,0
|
|
20231020,182600,111290116,165,165,165,165,0
|
|
20231020,182500,111290116,165,165,165,165,0
|
|
20231020,182400,111290116,165,165,165,165,0
|
|
20231020,182300,111290116,165,165,165,165,0
|
|
20231020,182200,111290116,165,165,165,165,0
|
|
20231020,182100,111290116,165,165,165,165,0
|
|
20231020,182000,111290116,165,165,165,165,0
|
|
20231020,181900,111290116,165,165,165,165,0
|
|
20231020,181800,111290116,165,165,165,165,0
|
|
20231020,181700,111290116,165,165,165,165,0
|
|
20231020,181600,111290116,165,165,165,165,0
|
|
20231020,181500,111290116,165,165,165,165,0
|
|
20231020,181400,111290116,165,165,165,165,0
|
|
20231020,181300,111290116,165,165,165,165,0
|
|
20231020,181200,111290116,165,165,165,165,0
|
|
20231020,181100,111290116,165,165,165,165,0
|
|
20231020,181000,111290116,165,165,165,165,0
|
|
20231020,180900,111290116,165,165,165,165,0
|
|
20231020,180800,111290116,165,165,165,165,0
|
|
20231020,180700,111290116,165,165,165,165,0
|
|
20231020,180600,111290116,165,165,165,165,19942
|
|
20231020,180500,111290116,165,165,165,165,0
|
|
20231020,180400,111290116,165,165,165,165,0
|
|
20231020,180300,111290116,165,165,165,165,0
|
|
20231020,180200,111290116,165,165,165,165,0
|
|
20231020,180100,111290116,165,165,165,165,0
|
|
20231020,180000,111290116,165,165,165,165,0
|
|
20231020,175900,111290116,165,165,165,165,0
|
|
20231020,175800,111290116,165,165,165,165,0
|
|
20231020,175700,111290116,165,165,165,165,0
|
|
20231020,175600,111290116,165,165,165,165,0
|
|
20231020,175500,111290116,165,165,165,165,0
|
|
20231020,175400,111290116,165,165,165,165,0
|
|
20231020,175300,111290116,165,165,165,165,0
|
|
20231020,175200,111290116,165,165,165,165,0
|
|
20231020,175100,111290116,165,165,165,165,0
|
|
20231020,175000,111290116,165,165,165,165,0
|
|
20231020,174900,111290116,165,165,165,165,0
|
|
20231020,174800,111290116,165,165,165,165,0
|
|
20231020,174700,111290116,165,165,165,165,0
|
|
20231020,174600,111290116,165,165,165,165,0
|
|
20231020,174500,111290116,165,165,165,165,0
|
|
20231020,174400,111290116,165,165,165,165,0
|
|
20231020,174300,111290116,165,165,165,165,0
|
|
20231020,174200,111290116,165,165,165,165,0
|
|
20231020,174100,111290116,165,165,165,165,0
|
|
20231020,174000,111290116,165,165,165,165,0
|
|
20231020,173900,111290116,165,165,165,165,0
|
|
20231020,173800,111290116,165,165,165,165,0
|
|
20231020,173700,111290116,165,165,165,165,0
|
|
20231020,173600,111290116,165,165,165,165,19942
|
|
20231020,173500,111290116,165,165,165,165,0
|
|
20231020,173400,111290116,165,165,165,165,0
|
|
20231020,173300,111290116,165,165,165,165,0
|
|
20231020,173200,111290116,165,165,165,165,0
|
|
20231020,173100,111290116,165,165,165,165,0
|
|
20231020,173000,111290116,165,165,165,165,0
|
|
20231020,172900,111290116,165,165,165,165,0
|
|
20231020,172800,111290116,165,165,165,165,0
|
|
20231020,172700,111290116,165,165,165,165,0
|
|
20231020,172600,111290116,165,165,165,165,0
|
|
20231020,172500,111290116,165,165,165,165,0
|
|
20231020,172400,111290116,165,165,165,165,0
|
|
20231020,172300,111290116,165,165,165,165,0
|
|
20231020,172200,111290116,165,165,165,165,0
|
|
20231020,172100,111290116,165,165,165,165,0
|
|
20231020,172000,111290116,165,165,165,165,0
|
|
20231020,171900,111290116,165,165,165,165,0
|
|
20231020,171800,111290116,165,165,165,165,0
|
|
20231020,171700,111290116,165,165,165,165,0
|
|
20231020,171600,111290116,165,165,165,165,0
|
|
20231020,171500,111290116,165,165,165,165,0
|
|
20231020,171400,111290116,165,165,165,165,0
|
|
20231020,171300,111290116,165,165,165,165,0
|
|
20231020,171200,111290116,165,165,165,165,0
|
|
20231020,171100,111290116,165,165,165,165,0
|
|
20231020,171000,111290116,165,165,165,165,0
|
|
20231020,170900,111290116,165,165,165,165,0
|
|
20231020,170800,111290116,165,165,165,165,0
|
|
20231020,170700,111290116,165,165,165,165,0
|
|
20231020,170600,111290116,165,165,165,165,19942
|
|
20231020,170500,111290116,165,165,165,165,0
|
|
20231020,170400,111290116,165,165,165,165,0
|
|
20231020,170300,111290116,165,165,165,165,0
|
|
20231020,170200,111290116,165,165,165,165,0
|
|
20231020,170100,111290116,165,165,165,165,0
|
|
20231020,170000,111290116,165,165,165,165,0
|
|
20231020,165900,111290116,165,165,165,165,0
|
|
20231020,165800,111290116,165,165,165,165,0
|
|
20231020,165700,111290116,165,165,165,165,0
|
|
20231020,165600,111290116,165,165,165,165,0
|
|
20231020,165500,111290116,165,165,165,165,0
|
|
20231020,165400,111290116,165,165,165,165,0
|
|
20231020,165300,111290116,165,165,165,165,0
|
|
20231020,165200,111290116,165,165,165,165,0
|
|
20231020,165100,111290116,165,165,165,165,0
|
|
20231020,165000,111290116,165,165,165,165,0
|
|
20231020,164900,111290116,165,165,165,165,0
|
|
20231020,164800,111290116,165,165,165,165,0
|
|
20231020,164700,111290116,165,165,165,165,0
|
|
20231020,164600,111290116,165,165,165,165,0
|
|
20231020,164500,111290116,165,165,165,165,0
|
|
20231020,164400,111290116,165,165,165,165,0
|
|
20231020,164300,111290116,165,165,165,165,0
|
|
20231020,164200,111290116,165,165,165,165,0
|
|
20231020,164100,111290116,165,165,165,165,0
|
|
20231020,164000,111290116,165,165,165,165,0
|
|
20231020,163900,111290116,165,165,165,165,0
|
|
20231020,163800,111290116,165,165,165,165,0
|
|
20231020,163700,111290116,165,165,165,165,0
|
|
20231020,163600,111290116,165,165,165,165,19942
|
|
20231020,163500,111290116,165,165,165,165,0
|
|
20231020,163400,111290116,165,165,165,165,0
|
|
20231020,163300,111290116,165,165,165,165,0
|
|
20231020,163200,111290116,165,165,165,165,0
|
|
20231020,163100,111290116,165,165,165,165,0
|
|
20231020,163000,111290116,165,165,165,165,0
|
|
20231020,162900,111290116,165,165,165,165,0
|
|
20231020,162800,111290116,165,165,165,165,0
|
|
20231020,162700,111290116,165,165,165,165,0
|
|
20231020,162600,111290116,165,165,165,165,0
|
|
20231020,162500,111290116,165,165,165,165,0
|
|
20231020,162400,111290116,165,165,165,165,0
|
|
20231020,162300,111290116,165,165,165,165,0
|
|
20231020,162200,111290116,165,165,165,165,0
|
|
20231020,162100,111290116,165,165,165,165,0
|
|
20231020,162000,111290116,165,165,165,165,0
|
|
20231020,161900,111290116,165,165,165,165,0
|
|
20231020,161800,111290116,165,165,165,165,0
|
|
20231020,161700,111290116,165,165,165,165,0
|
|
20231020,161600,111290116,165,165,165,165,0
|
|
20231020,161500,111290116,165,165,165,165,0
|
|
20231020,161400,111290116,165,165,165,165,0
|
|
20231020,161300,111290116,165,165,165,165,0
|
|
20231020,161200,111290116,165,165,165,165,0
|
|
20231020,161100,111290116,165,165,165,165,0
|
|
20231020,161000,111290116,165,165,165,165,0
|
|
20231020,160900,111290116,165,165,165,165,0
|
|
20231020,160800,111290116,165,165,165,165,0
|
|
20231020,160700,111290116,165,165,165,165,0
|
|
20231020,160600,111290116,165,165,165,165,19942
|
|
20231020,160500,111290116,165,165,165,165,0
|
|
20231020,160400,111290116,165,165,165,165,0
|
|
20231020,160300,111290116,165,165,165,165,0
|
|
20231020,160200,111290116,165,165,165,165,0
|
|
20231020,160100,111290116,165,165,165,165,0
|
|
20231020,160000,111290116,165,165,165,165,0
|
|
20231020,155900,111290116,165,165,165,165,0
|
|
20231020,155800,111290116,165,165,165,165,0
|
|
20231020,155700,111290116,165,165,165,165,0
|
|
20231020,155600,111290116,165,165,165,165,0
|
|
20231020,155500,111290116,165,165,165,165,0
|
|
20231020,155400,111290116,165,165,165,165,0
|
|
20231020,155300,111290116,165,165,165,165,0
|
|
20231020,155200,111290116,165,165,165,165,0
|
|
20231020,155100,111290116,165,165,165,165,0
|
|
20231020,155000,111290116,165,165,165,165,0
|
|
20231020,154900,111290116,165,165,165,165,0
|
|
20231020,154800,111290116,165,165,165,165,0
|
|
20231020,154700,111290116,165,165,165,165,0
|
|
20231020,154600,111290116,165,165,165,165,0
|
|
20231020,154500,111290116,165,165,165,165,0
|
|
20231020,154400,111290116,165,165,165,165,0
|
|
20231020,154300,111290116,165,165,165,165,0
|
|
20231020,154200,111290116,165,165,165,165,0
|
|
20231020,154100,111290116,165,165,165,165,0
|
|
20231020,154000,111290116,165,165,165,165,0
|
|
20231020,153900,111290116,165,165,165,165,0
|
|
20231020,153800,111290116,165,165,165,165,0
|
|
20231020,153700,111290116,165,165,165,165,0
|
|
20231020,153600,111290116,165,165,165,165,19942
|
|
20231020,153500,111290116,165,165,165,165,0
|
|
20231020,153400,111290116,165,165,165,165,0
|
|
20231020,153300,111290116,165,165,165,165,0
|
|
20231020,153200,111290116,165,165,165,165,0
|
|
20231020,153100,111290116,165,165,165,165,0
|
|
20231020,153000,111290116,165,165,165,165,19942
|
|
20231020,152900,107999686,165,165,165,165,0
|
|
20231020,152800,107999686,165,165,165,165,0
|
|
20231020,152700,107999686,165,165,165,165,0
|
|
20231020,152600,107999686,165,165,165,165,0
|
|
20231020,152500,107999686,165,165,165,165,0
|
|
20231020,152400,107999686,165,165,165,165,0
|
|
20231020,152300,107999686,165,165,165,165,0
|
|
20231020,152200,107999686,165,165,165,165,0
|
|
20231020,152100,107999686,165,165,165,165,0
|
|
20231020,152000,107999686,165,165,165,165,0
|
|
20231020,151900,107999686,165,165,165,165,0
|
|
20231020,151800,107999686,165,164,165,164,2852
|
|
20231020,151700,107529119,164,164,164,164,180
|
|
20231020,151600,107499599,165,165,165,165,10
|
|
20231020,151500,107497949,165,165,165,165,0
|
|
20231020,151400,107497949,165,165,165,165,0
|
|
20231020,151300,107497949,165,165,165,165,0
|
|
20231020,151200,107497949,165,165,165,165,0
|
|
20231020,151100,107497949,165,165,165,165,10
|
|
20231020,151000,107496299,164,164,164,164,0
|
|
20231020,150900,107496299,164,164,164,164,0
|
|
20231020,150800,107496299,164,164,164,164,13117
|
|
20231020,150700,105345111,164,164,164,164,0
|
|
20231020,150600,105345111,164,164,164,164,0
|
|
20231020,150500,105345111,164,164,164,164,60
|
|
20231020,150400,105335271,163,163,163,163,0
|
|
20231020,150300,105335271,163,163,163,163,0
|
|
20231020,150200,105335271,163,163,163,163,1
|
|
20231020,150100,105335108,163,163,163,163,0
|
|
20231020,150000,105335108,163,163,163,163,0
|
|
20231020,145900,105335108,163,163,163,163,898
|
|
20231020,145800,105188734,163,163,163,163,0
|
|
20231020,145700,105188734,163,163,163,163,0
|
|
20231020,145600,105188734,163,163,163,163,1001
|
|
20231020,145500,105025571,162,162,162,162,0
|
|
20231020,145400,105025571,162,162,162,162,1
|
|
20231020,145300,105025409,161,161,161,161,0
|
|
20231020,145200,105025409,161,161,161,161,0
|
|
20231020,145100,105025409,161,161,161,161,0
|
|
20231020,145000,105025409,161,163,163,161,26882
|
|
20231020,144900,100673373,162,162,162,162,0
|
|
20231020,144800,100673373,162,162,162,162,0
|
|
20231020,144700,100673373,162,162,162,162,0
|
|
20231020,144600,100673373,162,164,164,162,26121
|
|
20231020,144500,96418016,162,165,165,162,14329
|
|
20231020,144400,94078368,167,167,167,167,0
|
|
20231020,144300,94078368,167,167,167,167,27
|
|
20231020,144200,94073859,167,167,167,167,31
|
|
20231020,144100,94068682,167,167,167,166,180
|
|
20231020,144000,94038743,167,165,167,165,915
|
|
20231020,143900,93886738,167,166,167,166,1314
|
|
20231020,143800,93668088,167,166,167,165,16250
|
|
20231020,143700,90978960,167,167,167,167,40
|
|
20231020,143600,90972280,167,166,168,166,42669
|
|
20231020,143500,83880739,167,167,167,167,17
|
|
20231020,143400,83877900,167,167,167,167,5
|
|
20231020,143300,83877065,166,166,166,166,1592
|
|
20231020,143200,83612793,166,166,166,166,0
|
|
20231020,143100,83612793,166,166,166,166,1602
|
|
20231020,143000,83346861,166,166,166,166,0
|
|
20231020,142900,83346861,166,166,166,166,0
|
|
20231020,142800,83346861,166,166,166,166,0
|
|
20231020,142700,83346861,166,166,166,166,0
|
|
20231020,142600,83346861,166,166,166,166,0
|
|
20231020,142500,83346861,166,166,166,166,15000
|
|
20231020,142400,80856861,166,166,166,166,0
|
|
20231020,142300,80856861,166,166,166,166,0
|
|
20231020,142200,80856861,166,166,166,166,1000
|
|
20231020,142100,80690861,166,166,166,166,1
|
|
20231020,142000,80690695,167,167,167,167,0
|
|
20231020,141900,80690695,167,167,167,167,0
|
|
20231020,141800,80690695,167,167,167,167,0
|
|
20231020,141700,80690695,167,167,167,167,0
|
|
20231020,141600,80690695,167,167,167,167,163
|
|
20231020,141500,80663474,167,167,167,167,0
|
|
20231020,141400,80663474,167,167,167,167,0
|
|
20231020,141300,80663474,167,166,167,166,481
|
|
20231020,141200,80583627,166,166,166,166,0
|
|
20231020,141100,80583627,166,166,166,166,1138
|
|
20231020,141000,80394719,165,165,165,165,0
|
|
20231020,140900,80394719,165,166,166,165,122
|
|
20231020,140800,80374587,166,166,166,166,1
|
|
20231020,140700,80374421,165,165,165,165,0
|
|
20231020,140600,80374421,165,166,166,165,1001
|
|
20231020,140500,80209255,165,165,165,165,100
|
|
20231020,140400,80192755,165,165,165,165,100
|
|
20231020,140300,80176255,165,165,165,165,100
|
|
20231020,140200,80159755,165,165,165,165,90
|
|
20231020,140100,80144905,166,166,166,166,0
|
|
20231020,140000,80144905,166,166,166,166,0
|
|
20231020,135900,80144905,166,166,166,166,1
|
|
20231020,135800,80144739,166,166,166,166,1
|
|
20231020,135700,80144573,165,166,166,165,101
|
|
20231020,135600,80127907,165,165,165,165,0
|
|
20231020,135500,80127907,165,165,165,165,0
|
|
20231020,135400,80127907,165,165,165,165,1521
|
|
20231020,135300,79876942,165,165,165,165,24800
|
|
20231020,135200,75784942,165,165,165,165,0
|
|
20231020,135100,75784942,165,165,165,165,0
|
|
20231020,135000,75784942,165,165,165,165,8000
|
|
20231020,134900,74464942,165,165,165,165,0
|
|
20231020,134800,74464942,165,165,165,165,0
|
|
20231020,134700,74464942,165,165,165,165,0
|
|
20231020,134600,74464942,165,165,165,165,1
|
|
20231020,134500,74464777,166,166,166,166,4
|
|
20231020,134400,74464113,166,166,166,166,0
|
|
20231020,134300,74464113,166,165,166,165,11
|
|
20231020,134200,74462288,166,166,166,166,0
|
|
20231020,134100,74462288,166,166,166,166,0
|
|
20231020,134000,74462288,166,166,166,166,2
|
|
20231020,133900,74461956,166,165,166,165,699
|
|
20231020,133800,74346022,166,166,166,166,0
|
|
20231020,133700,74346022,166,166,166,166,10
|
|
20231020,133600,74344362,166,166,166,166,0
|
|
20231020,133500,74344362,166,166,166,166,0
|
|
20231020,133400,74344362,166,166,166,166,0
|
|
20231020,133300,74344362,166,166,166,166,0
|
|
20231020,133200,74344362,166,166,166,166,0
|
|
20231020,133100,74344362,166,166,166,166,0
|
|
20231020,133000,74344362,166,166,166,166,2
|
|
20231020,132900,74344030,166,166,166,166,0
|
|
20231020,132800,74344030,166,166,166,166,0
|
|
20231020,132700,74344030,166,166,166,166,0
|
|
20231020,132600,74344030,166,166,166,166,0
|
|
20231020,132500,74344030,166,166,166,166,1
|
|
20231020,132400,74343864,166,166,166,166,1
|
|
20231020,132300,74343698,166,166,166,166,1204
|
|
20231020,132200,74143834,165,165,165,165,0
|
|
20231020,132100,74143834,165,165,165,165,0
|
|
20231020,132000,74143834,165,165,165,165,0
|
|
20231020,131900,74143834,165,165,165,165,0
|
|
20231020,131800,74143834,165,165,165,165,138
|
|
20231020,131700,74121064,167,167,167,167,0
|
|
20231020,131600,74121064,167,167,167,167,0
|
|
20231020,131500,74121064,167,167,167,167,1
|
|
20231020,131400,74120897,167,167,167,167,3
|
|
20231020,131300,74120396,167,166,167,166,1206
|
|
20231020,131200,73920198,166,166,166,166,796
|
|
20231020,131100,73788062,166,166,166,166,13
|
|
20231020,131000,73785904,166,166,166,165,2197
|
|
20231020,130900,73423379,165,165,165,165,0
|
|
20231020,130800,73423379,165,165,165,165,82
|
|
20231020,130700,73409849,166,166,166,166,0
|
|
20231020,130600,73409849,166,166,166,166,77
|
|
20231020,130500,73397067,166,166,166,166,0
|
|
20231020,130400,73397067,166,166,166,166,0
|
|
20231020,130300,73397067,166,166,166,166,0
|
|
20231020,130200,73397067,166,166,166,166,4
|
|
20231020,130100,73396403,166,166,166,166,0
|
|
20231020,130000,73396403,166,166,166,166,2
|
|
20231020,125900,73396071,166,166,166,166,0
|
|
20231020,125800,73396071,166,166,166,166,3
|
|
20231020,125700,73395573,166,166,166,166,3
|
|
20231020,125600,73395075,165,165,165,165,2470
|
|
20231020,125500,72987525,166,166,166,166,0
|
|
20231020,125400,72987525,166,166,166,166,0
|
|
20231020,125300,72987525,166,166,166,166,0
|
|
20231020,125200,72987525,166,166,166,166,31
|
|
20231020,125100,72982379,166,166,166,166,1
|
|
20231020,125000,72982213,166,166,166,166,101
|
|
20231020,124900,72965447,166,166,166,166,0
|
|
20231020,124800,72965447,166,166,166,166,0
|
|
20231020,124700,72965447,166,166,166,165,6101
|
|
20231020,124600,71952781,165,164,165,164,5162
|
|
20231020,124500,71101061,164,164,165,164,86
|
|
20231020,124400,71086954,164,164,164,164,1
|
|
20231020,124300,71086790,163,163,163,163,0
|
|
20231020,124200,71086790,163,163,163,163,91
|
|
20231020,124100,71071957,163,163,163,163,1209
|
|
20231020,124000,70874890,163,163,163,163,10
|
|
20231020,123900,70873260,162,162,162,162,1
|
|
20231020,123800,70873098,163,163,163,163,1
|
|
20231020,123700,70872935,163,163,163,163,23147
|
|
20231020,123600,67099974,163,163,163,163,0
|
|
20231020,123500,67099974,163,163,163,163,18
|
|
20231020,123400,67097040,163,163,163,163,0
|
|
20231020,123300,67097040,163,163,163,163,81
|
|
20231020,123200,67083837,163,163,163,163,20
|
|
20231020,123100,67080577,163,163,163,163,20
|
|
20231020,123000,67077317,163,163,163,163,0
|
|
20231020,122900,67077317,163,163,163,163,0
|
|
20231020,122800,67077317,163,163,163,163,0
|
|
20231020,122700,67077317,163,163,163,163,338
|
|
20231020,122600,67022223,162,162,162,162,0
|
|
20231020,122500,67022223,162,162,162,162,0
|
|
20231020,122400,67022223,162,162,162,162,1
|
|
20231020,122300,67022061,163,163,163,163,27
|
|
20231020,122200,67017660,162,162,162,162,0
|
|
20231020,122100,67017660,162,162,162,162,0
|
|
20231020,122000,67017660,162,163,163,162,8100
|
|
20231020,121900,65705360,163,163,163,163,0
|
|
20231020,121800,65705360,163,163,163,163,60
|
|
20231020,121700,65695580,163,163,163,163,2
|
|
20231020,121600,65695254,163,163,163,163,8
|
|
20231020,121500,65693950,163,163,163,163,0
|
|
20231020,121400,65693950,163,163,163,163,1
|
|
20231020,121300,65693787,163,163,163,163,1000
|
|
20231020,121200,65530787,163,163,163,163,10
|
|
20231020,121100,65529157,162,162,162,162,23
|
|
20231020,121000,65525431,164,164,164,164,0
|
|
20231020,120900,65525431,164,164,164,164,0
|
|
20231020,120800,65525431,164,164,164,164,0
|
|
20231020,120700,65525431,164,164,164,164,0
|
|
20231020,120600,65525431,164,164,164,164,0
|
|
20231020,120500,65525431,164,164,164,164,0
|
|
20231020,120400,65525431,164,164,164,164,4
|
|
20231020,120300,65524775,164,164,164,164,0
|
|
20231020,120200,65524775,164,164,164,164,0
|
|
20231020,120100,65524775,164,164,164,164,0
|
|
20231020,120000,65524775,164,164,164,164,10
|
|
20231020,115900,65523135,162,162,162,162,0
|
|
20231020,115800,65523135,162,162,162,162,0
|
|
20231020,115700,65523135,162,162,162,162,9999
|
|
20231020,115600,63903297,164,164,164,164,0
|
|
20231020,115500,63903297,164,164,164,164,0
|
|
20231020,115400,63903297,164,164,164,164,20
|
|
20231020,115300,63900017,164,164,164,164,50
|
|
20231020,115200,63891817,164,163,164,162,3739
|
|
20231020,115100,63284326,163,163,163,163,1
|
|
20231020,115000,63284163,162,162,162,162,1
|
|
20231020,114900,63284001,163,163,163,163,1
|
|
20231020,114800,63283838,163,163,163,163,300
|
|
20231020,114700,63234938,163,163,163,163,0
|
|
20231020,114600,63234938,163,163,163,163,10
|
|
20231020,114500,63233308,164,164,164,164,0
|
|
20231020,114400,63233308,164,164,164,164,0
|
|
20231020,114300,63233308,164,163,164,162,8266
|
|
20231020,114200,61890276,163,163,164,162,4133
|
|
20231020,114100,61217885,163,164,164,163,1016
|
|
20231020,114000,61052261,164,163,164,163,1023
|
|
20231020,113900,60885371,163,162,163,162,1600
|
|
20231020,113800,60626071,163,163,163,163,206
|
|
20231020,113700,60592493,164,164,164,164,27
|
|
20231020,113600,60588065,164,164,164,163,310
|
|
20231020,113500,60537226,164,164,164,163,778
|
|
20231020,113400,60409898,164,164,164,164,4
|
|
20231020,113300,60409242,163,163,163,163,3
|
|
20231020,113200,60408753,164,164,164,164,0
|
|
20231020,113100,60408753,164,164,164,164,0
|
|
20231020,113000,60408753,164,164,164,164,11
|
|
20231020,112900,60406949,164,163,164,163,21
|
|
20231020,112800,60403520,162,163,163,162,427
|
|
20231020,112700,60334248,163,163,163,163,0
|
|
20231020,112600,60334248,163,163,163,163,0
|
|
20231020,112500,60334248,163,164,164,163,5591
|
|
20231020,112400,59422914,163,163,163,163,6014
|
|
20231020,112300,58442632,164,164,164,164,0
|
|
20231020,112200,58442632,164,164,164,164,0
|
|
20231020,112100,58442632,164,164,164,164,0
|
|
20231020,112000,58442632,164,164,164,164,1
|
|
20231020,111900,58442468,164,164,164,164,0
|
|
20231020,111800,58442468,164,164,164,164,29
|
|
20231020,111700,58437712,163,164,164,163,476
|
|
20231020,111600,58360123,164,164,164,164,19
|
|
20231020,111500,58357007,165,165,165,165,2
|
|
20231020,111400,58356677,165,165,165,165,0
|
|
20231020,111300,58356677,165,165,165,165,1
|
|
20231020,111200,58356512,165,165,165,164,11
|
|
20231020,111100,58354701,165,165,165,165,0
|
|
20231020,111000,58354701,165,165,165,165,0
|
|
20231020,110900,58354701,165,165,165,165,0
|
|
20231020,110800,58354701,165,165,165,165,0
|
|
20231020,110700,58354701,165,165,165,165,0
|
|
20231020,110600,58354701,165,165,165,165,0
|
|
20231020,110500,58354701,165,165,165,163,312
|
|
20231020,110400,58303225,165,165,165,165,3
|
|
20231020,110300,58302730,165,164,165,164,11
|
|
20231020,110200,58300919,164,164,164,164,10
|
|
20231020,110100,58299279,164,164,164,164,0
|
|
20231020,110000,58299279,164,165,165,164,171
|
|
20231020,105900,58271225,164,164,164,164,0
|
|
20231020,105800,58271225,164,164,164,164,0
|
|
20231020,105700,58271225,164,165,165,164,1704
|
|
20231020,105600,57991765,165,165,165,165,0
|
|
20231020,105500,57991765,165,165,165,165,38
|
|
20231020,105400,57985495,165,164,165,164,254
|
|
20231020,105300,57943686,165,165,165,165,4
|
|
20231020,105200,57943026,166,166,166,166,26
|
|
20231020,105100,57938710,166,166,166,166,1423
|
|
20231020,105000,57702492,166,165,166,165,605
|
|
20231020,104900,57602639,165,165,165,165,114
|
|
20231020,104800,57583829,165,164,165,164,2254
|
|
20231020,104700,57214147,164,164,164,164,63
|
|
20231020,104600,57203815,165,165,165,164,168
|
|
20231020,104500,57176162,165,165,165,165,566
|
|
20231020,104400,57082772,165,165,165,165,0
|
|
20231020,104300,57082772,165,165,165,165,0
|
|
20231020,104200,57082772,165,165,165,165,0
|
|
20231020,104100,57082772,165,165,165,165,0
|
|
20231020,104000,57082772,165,165,165,165,0
|
|
20231020,103900,57082772,165,164,165,164,5
|
|
20231020,103800,57081948,165,165,165,165,0
|
|
20231020,103700,57081948,165,165,165,165,1
|
|
20231020,103600,57081783,162,164,164,162,27
|
|
20231020,103500,57077384,165,165,165,165,120
|
|
20231020,103400,57057584,165,165,165,165,30067
|
|
20231020,103300,52096529,166,166,166,166,50
|
|
20231020,103200,52088229,166,166,166,166,1
|
|
20231020,103100,52088063,166,166,166,166,4000
|
|
20231020,103000,51424063,166,166,166,166,473
|
|
20231020,102900,51345545,165,165,165,165,380
|
|
20231020,102800,51282845,165,165,165,165,200
|
|
20231020,102700,51249845,165,165,165,165,11734
|
|
20231020,102600,49313735,164,164,164,164,0
|
|
20231020,102500,49313735,164,164,164,164,1094
|
|
20231020,102400,49134319,164,164,164,164,0
|
|
20231020,102300,49134319,164,164,164,164,12677
|
|
20231020,102200,47055291,163,163,163,163,5663
|
|
20231020,102100,46132222,162,162,163,162,3511
|
|
20231020,102000,45563430,162,162,162,162,5090
|
|
20231020,101900,44738850,162,162,162,162,160
|
|
20231020,101800,44712930,162,162,162,162,101
|
|
20231020,101700,44696568,162,162,162,162,50
|
|
20231020,101600,44688468,162,162,162,162,263
|
|
20231020,101500,44645862,162,162,162,162,10
|
|
20231020,101400,44644242,161,162,162,161,1211
|
|
20231020,101300,44448272,163,162,163,161,1205
|
|
20231020,101200,44253911,162,163,163,162,173
|
|
20231020,101100,44225735,162,162,162,162,1
|
|
20231020,101000,44225573,163,163,163,163,7000
|
|
20231020,100900,43084573,163,163,163,163,5
|
|
20231020,100800,43083758,163,162,163,160,40032
|
|
20231020,100700,36644429,163,163,163,163,0
|
|
20231020,100600,36644429,163,163,163,163,0
|
|
20231020,100500,36644429,163,163,163,163,3
|
|
20231020,100400,36643940,163,163,163,163,0
|
|
20231020,100300,36643940,163,163,163,163,0
|
|
20231020,100200,36643940,163,163,163,163,513
|
|
20231020,100100,36560321,163,163,163,163,200
|
|
20231020,100000,36527721,163,164,164,163,4720
|
|
20231020,095900,35758341,164,164,164,164,121
|
|
20231020,095800,35738497,164,165,165,164,72
|
|
20231020,095700,35726669,164,164,164,164,0
|
|
20231020,095600,35726669,164,164,164,164,50
|
|
20231020,095500,35718469,165,165,165,165,3
|
|
20231020,095400,35717974,164,164,165,164,5010
|
|
20231020,095300,34896324,165,165,165,165,0
|
|
20231020,095200,34896324,165,163,165,163,247
|
|
20231020,095100,34855943,164,163,165,163,113
|
|
20231020,095000,34837399,162,163,163,162,811
|
|
20231020,094900,34705467,163,163,163,163,0
|
|
20231020,094800,34705467,163,163,164,163,2382
|
|
20231020,094700,34317200,164,164,164,164,0
|
|
20231020,094600,34317200,164,164,164,164,500
|
|
20231020,094500,34235200,164,164,164,164,10
|
|
20231020,094400,34233560,164,163,164,163,2
|
|
20231020,094300,34233233,164,164,164,164,0
|
|
20231020,094200,34233233,164,164,164,164,10
|
|
20231020,094100,34231593,164,164,164,164,140
|
|
20231020,094000,34208633,164,164,164,163,1221
|
|
20231020,093900,34009389,164,163,164,163,983
|
|
20231020,093800,33849159,163,163,163,163,2868
|
|
20231020,093700,33381675,163,163,163,163,0
|
|
20231020,093600,33381675,163,164,164,163,388
|
|
20231020,093500,33318138,164,164,164,164,4
|
|
20231020,093400,33317482,163,164,164,163,1096
|
|
20231020,093300,33137760,164,164,164,164,7
|
|
20231020,093200,33136612,163,164,164,163,1130
|
|
20231020,093100,32952193,164,164,164,164,1872
|
|
20231020,093000,32645185,165,165,165,165,101
|
|
20231020,092900,32628520,165,165,165,163,774
|
|
20231020,092800,32502222,165,165,165,165,50
|
|
20231020,092700,32493972,165,165,165,165,14
|
|
20231020,092600,32491662,165,164,165,163,4605
|
|
20231020,092500,31736098,162,164,164,162,5018
|
|
20231020,092400,30923164,164,163,164,162,1842
|
|
20231020,092300,30623369,164,164,164,164,14
|
|
20231020,092200,30621073,164,164,164,164,0
|
|
20231020,092100,30621073,164,164,164,164,2546
|
|
20231020,092000,30203529,168,168,168,168,0
|
|
20231020,091900,30203529,168,163,168,163,31331
|
|
20231020,091800,25024378,163,163,163,162,12743
|
|
20231020,091700,22948769,163,165,165,163,49788
|
|
20231020,091600,14784110,166,166,166,166,100
|
|
20231020,091500,14767510,166,165,166,165,24
|
|
20231020,091400,14763547,165,166,166,165,17524
|
|
20231020,091300,11872019,166,166,166,166,1633
|
|
20231020,091200,11600941,166,166,166,166,100
|
|
20231020,091100,11584341,167,167,167,167,3000
|
|
20231020,091000,11083341,168,168,168,168,0
|
|
20231020,090900,11083341,168,168,168,168,4
|
|
20231020,090800,11082669,165,167,168,165,9661
|
|
20231020,090700,9487717,168,168,168,168,12
|
|
20231020,090600,9485701,167,168,168,167,13
|
|
20231020,090500,9483529,168,168,168,168,0
|
|
20231020,090400,9483529,168,168,168,167,117
|
|
20231020,090300,9463888,168,166,168,166,469
|
|
20231020,090200,9385816,168,169,169,168,4086
|
|
20231020,090100,8699268,169,169,169,169,106
|
|
20231020,090000,8681354,169,170,170,169,51092
|