641 lines
27 KiB
CSV
641 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,193800,82056460,168,168,168,168,99
|
|
20231025,193700,82056460,168,168,168,168,0
|
|
20231025,193600,82056460,168,168,168,168,0
|
|
20231025,193500,82056460,168,168,168,168,0
|
|
20231025,193400,82056460,168,168,168,168,0
|
|
20231025,193300,82056460,168,168,168,168,0
|
|
20231025,193200,82056460,168,168,168,168,0
|
|
20231025,193100,82056460,168,168,168,168,0
|
|
20231025,193000,82056460,168,168,168,168,0
|
|
20231025,192900,82056460,168,168,168,168,0
|
|
20231025,192800,82056460,168,168,168,168,0
|
|
20231025,192700,82056460,168,168,168,168,0
|
|
20231025,192600,82056460,168,168,168,168,0
|
|
20231025,192500,82056460,168,168,168,168,0
|
|
20231025,192400,82056460,168,168,168,168,0
|
|
20231025,192300,82056460,168,168,168,168,0
|
|
20231025,192200,82056460,168,168,168,168,0
|
|
20231025,192100,82056460,168,168,168,168,0
|
|
20231025,192000,82056460,168,168,168,168,0
|
|
20231025,191900,82056460,168,168,168,168,0
|
|
20231025,191800,82056460,168,168,168,168,0
|
|
20231025,191700,82056460,168,168,168,168,0
|
|
20231025,191600,82056460,168,168,168,168,0
|
|
20231025,191500,82056460,168,168,168,168,0
|
|
20231025,191400,82056460,168,168,168,168,0
|
|
20231025,191300,82056460,168,168,168,168,0
|
|
20231025,191200,82056460,168,168,168,168,0
|
|
20231025,191100,82056460,168,168,168,168,0
|
|
20231025,191000,82056460,168,168,168,168,0
|
|
20231025,190900,82056460,168,168,168,168,0
|
|
20231025,190800,82056460,168,168,168,168,99
|
|
20231025,190700,82056460,168,168,168,168,0
|
|
20231025,190600,82056460,168,168,168,168,0
|
|
20231025,190500,82056460,168,168,168,168,0
|
|
20231025,190400,82056460,168,168,168,168,0
|
|
20231025,190300,82056460,168,168,168,168,0
|
|
20231025,190200,82056460,168,168,168,168,0
|
|
20231025,190100,82056460,168,168,168,168,0
|
|
20231025,190000,82056460,168,168,168,168,0
|
|
20231025,185900,82056460,168,168,168,168,0
|
|
20231025,185800,82056460,168,168,168,168,0
|
|
20231025,185700,82056460,168,168,168,168,0
|
|
20231025,185600,82056460,168,168,168,168,0
|
|
20231025,185500,82056460,168,168,168,168,0
|
|
20231025,185400,82056460,168,168,168,168,0
|
|
20231025,185300,82056460,168,168,168,168,0
|
|
20231025,185200,82056460,168,168,168,168,0
|
|
20231025,185100,82056460,168,168,168,168,0
|
|
20231025,185000,82056460,168,168,168,168,0
|
|
20231025,184900,82056460,168,168,168,168,0
|
|
20231025,184800,82056460,168,168,168,168,0
|
|
20231025,184700,82056460,168,168,168,168,0
|
|
20231025,184600,82056460,168,168,168,168,0
|
|
20231025,184500,82056460,168,168,168,168,0
|
|
20231025,184400,82056460,168,168,168,168,0
|
|
20231025,184300,82056460,168,168,168,168,0
|
|
20231025,184200,82056460,168,168,168,168,0
|
|
20231025,184100,82056460,168,168,168,168,0
|
|
20231025,184000,82056460,168,168,168,168,0
|
|
20231025,183900,82056460,168,168,168,168,0
|
|
20231025,183800,82056460,168,168,168,168,99
|
|
20231025,183700,82056460,168,168,168,168,0
|
|
20231025,183600,82056460,168,168,168,168,0
|
|
20231025,183500,82056460,168,168,168,168,0
|
|
20231025,183400,82056460,168,168,168,168,0
|
|
20231025,183300,82056460,168,168,168,168,0
|
|
20231025,183200,82056460,168,168,168,168,0
|
|
20231025,183100,82056460,168,168,168,168,0
|
|
20231025,183000,82056460,168,168,168,168,0
|
|
20231025,182900,82056460,168,168,168,168,0
|
|
20231025,182800,82056460,168,168,168,168,0
|
|
20231025,182700,82056460,168,168,168,168,0
|
|
20231025,182600,82056460,168,168,168,168,0
|
|
20231025,182500,82056460,168,168,168,168,0
|
|
20231025,182400,82056460,168,168,168,168,0
|
|
20231025,182300,82056460,168,168,168,168,0
|
|
20231025,182200,82056460,168,168,168,168,0
|
|
20231025,182100,82056460,168,168,168,168,0
|
|
20231025,182000,82056460,168,168,168,168,0
|
|
20231025,181900,82056460,168,168,168,168,0
|
|
20231025,181800,82056460,168,168,168,168,0
|
|
20231025,181700,82056460,168,168,168,168,0
|
|
20231025,181600,82056460,168,168,168,168,0
|
|
20231025,181500,82056460,168,168,168,168,0
|
|
20231025,181400,82056460,168,168,168,168,0
|
|
20231025,181300,82056460,168,168,168,168,0
|
|
20231025,181200,82056460,168,168,168,168,0
|
|
20231025,181100,82056460,168,168,168,168,0
|
|
20231025,181000,82056460,168,168,168,168,0
|
|
20231025,180900,82056460,168,168,168,168,0
|
|
20231025,180800,82056460,168,168,168,168,99
|
|
20231025,180700,82056460,168,168,168,168,0
|
|
20231025,180600,82056460,168,168,168,168,0
|
|
20231025,180500,82056460,168,168,168,168,0
|
|
20231025,180400,82056460,168,168,168,168,0
|
|
20231025,180300,82056460,168,168,168,168,0
|
|
20231025,180200,82056460,168,168,168,168,0
|
|
20231025,180100,82056460,168,168,168,168,0
|
|
20231025,180000,82056460,168,168,168,168,0
|
|
20231025,175900,82056460,168,168,168,168,0
|
|
20231025,175800,82056460,168,168,168,168,0
|
|
20231025,175700,82056460,168,168,168,168,0
|
|
20231025,175600,82056460,168,168,168,168,0
|
|
20231025,175500,82056460,168,168,168,168,0
|
|
20231025,175400,82056460,168,168,168,168,0
|
|
20231025,175300,82056460,168,168,168,168,0
|
|
20231025,175200,82056460,168,168,168,168,0
|
|
20231025,175100,82056460,168,168,168,168,0
|
|
20231025,175000,82056460,168,168,168,168,0
|
|
20231025,174900,82056460,168,168,168,168,0
|
|
20231025,174800,82056460,168,168,168,168,0
|
|
20231025,174700,82056460,168,168,168,168,0
|
|
20231025,174600,82056460,168,168,168,168,0
|
|
20231025,174500,82056460,168,168,168,168,0
|
|
20231025,174400,82056460,168,168,168,168,0
|
|
20231025,174300,82056460,168,168,168,168,0
|
|
20231025,174200,82056460,168,168,168,168,0
|
|
20231025,174100,82056460,168,168,168,168,0
|
|
20231025,174000,82056460,168,168,168,168,0
|
|
20231025,173900,82056460,168,168,168,168,0
|
|
20231025,173800,82056460,168,168,168,168,99
|
|
20231025,173700,82056460,168,168,168,168,0
|
|
20231025,173600,82056460,168,168,168,168,0
|
|
20231025,173500,82056460,168,168,168,168,0
|
|
20231025,173400,82056460,168,168,168,168,0
|
|
20231025,173300,82056460,168,168,168,168,0
|
|
20231025,173200,82056460,168,168,168,168,0
|
|
20231025,173100,82056460,168,168,168,168,0
|
|
20231025,173000,82056460,168,168,168,168,0
|
|
20231025,172900,82056460,168,168,168,168,0
|
|
20231025,172800,82056460,168,168,168,168,0
|
|
20231025,172700,82056460,168,168,168,168,0
|
|
20231025,172600,82056460,168,168,168,168,0
|
|
20231025,172500,82056460,168,168,168,168,0
|
|
20231025,172400,82056460,168,168,168,168,0
|
|
20231025,172300,82056460,168,168,168,168,0
|
|
20231025,172200,82056460,168,168,168,168,0
|
|
20231025,172100,82056460,168,168,168,168,0
|
|
20231025,172000,82056460,168,168,168,168,0
|
|
20231025,171900,82056460,168,168,168,168,0
|
|
20231025,171800,82056460,168,168,168,168,0
|
|
20231025,171700,82056460,168,168,168,168,0
|
|
20231025,171600,82056460,168,168,168,168,0
|
|
20231025,171500,82056460,168,168,168,168,0
|
|
20231025,171400,82056460,168,168,168,168,0
|
|
20231025,171300,82056460,168,168,168,168,0
|
|
20231025,171200,82056460,168,168,168,168,0
|
|
20231025,171100,82056460,168,168,168,168,0
|
|
20231025,171000,82056460,168,168,168,168,0
|
|
20231025,170900,82056460,168,168,168,168,0
|
|
20231025,170800,82056460,168,168,168,168,99
|
|
20231025,170700,82056460,168,168,168,168,0
|
|
20231025,170600,82056460,168,168,168,168,0
|
|
20231025,170500,82056460,168,168,168,168,0
|
|
20231025,170400,82056460,168,168,168,168,0
|
|
20231025,170300,82056460,168,168,168,168,0
|
|
20231025,170200,82056460,168,168,168,168,0
|
|
20231025,170100,82056460,168,168,168,168,0
|
|
20231025,170000,82056460,168,168,168,168,0
|
|
20231025,165900,82056460,168,168,168,168,0
|
|
20231025,165800,82056460,168,168,168,168,0
|
|
20231025,165700,82056460,168,168,168,168,0
|
|
20231025,165600,82056460,168,168,168,168,0
|
|
20231025,165500,82056460,168,168,168,168,0
|
|
20231025,165400,82056460,168,168,168,168,0
|
|
20231025,165300,82056460,168,168,168,168,0
|
|
20231025,165200,82056460,168,168,168,168,0
|
|
20231025,165100,82056460,168,168,168,168,0
|
|
20231025,165000,82056460,168,168,168,168,0
|
|
20231025,164900,82056460,168,168,168,168,0
|
|
20231025,164800,82056460,168,168,168,168,0
|
|
20231025,164700,82056460,168,168,168,168,0
|
|
20231025,164600,82056460,168,168,168,168,0
|
|
20231025,164500,82056460,168,168,168,168,0
|
|
20231025,164400,82056460,168,168,168,168,0
|
|
20231025,164300,82056460,168,168,168,168,0
|
|
20231025,164200,82056460,168,168,168,168,0
|
|
20231025,164100,82056460,168,168,168,168,0
|
|
20231025,164000,82056460,168,168,168,168,0
|
|
20231025,163900,82056460,168,168,168,168,0
|
|
20231025,163800,82056460,168,168,168,168,99
|
|
20231025,163700,82056460,168,168,168,168,0
|
|
20231025,163600,82056460,168,168,168,168,0
|
|
20231025,163500,82056460,168,168,168,168,0
|
|
20231025,163400,82056460,168,168,168,168,0
|
|
20231025,163300,82056460,168,168,168,168,0
|
|
20231025,163200,82056460,168,168,168,168,0
|
|
20231025,163100,82056460,168,168,168,168,0
|
|
20231025,163000,82056460,168,168,168,168,0
|
|
20231025,162900,82056460,168,168,168,168,0
|
|
20231025,162800,82056460,168,168,168,168,0
|
|
20231025,162700,82056460,168,168,168,168,0
|
|
20231025,162600,82056460,168,168,168,168,0
|
|
20231025,162500,82056460,168,168,168,168,0
|
|
20231025,162400,82056460,168,168,168,168,0
|
|
20231025,162300,82056460,168,168,168,168,0
|
|
20231025,162200,82056460,168,168,168,168,0
|
|
20231025,162100,82056460,168,168,168,168,0
|
|
20231025,162000,82056460,168,168,168,168,0
|
|
20231025,161900,82056460,168,168,168,168,0
|
|
20231025,161800,82056460,168,168,168,168,0
|
|
20231025,161700,82056460,168,168,168,168,0
|
|
20231025,161600,82056460,168,168,168,168,0
|
|
20231025,161500,82056460,168,168,168,168,0
|
|
20231025,161400,82056460,168,168,168,168,0
|
|
20231025,161300,82056460,168,168,168,168,0
|
|
20231025,161200,82056460,168,168,168,168,0
|
|
20231025,161100,82056460,168,168,168,168,0
|
|
20231025,161000,82056460,168,168,168,168,0
|
|
20231025,160900,82056460,168,168,168,168,0
|
|
20231025,160800,82056460,168,168,168,168,99
|
|
20231025,160700,82056460,168,168,168,168,0
|
|
20231025,160600,82056460,168,168,168,168,0
|
|
20231025,160500,82056460,168,168,168,168,0
|
|
20231025,160400,82056460,168,168,168,168,0
|
|
20231025,160300,82056460,168,168,168,168,0
|
|
20231025,160200,82056460,168,168,168,168,0
|
|
20231025,160100,82056460,168,168,168,168,0
|
|
20231025,160000,82056460,168,168,168,168,0
|
|
20231025,155900,82056460,168,168,168,168,0
|
|
20231025,155800,82056460,168,168,168,168,0
|
|
20231025,155700,82056460,168,168,168,168,0
|
|
20231025,155600,82056460,168,168,168,168,0
|
|
20231025,155500,82056460,168,168,168,168,0
|
|
20231025,155400,82056460,168,168,168,168,0
|
|
20231025,155300,82056460,168,168,168,168,0
|
|
20231025,155200,82056460,168,168,168,168,0
|
|
20231025,155100,82056460,168,168,168,168,0
|
|
20231025,155000,82056460,168,168,168,168,0
|
|
20231025,154900,82056460,168,168,168,168,0
|
|
20231025,154800,82056460,168,168,168,168,0
|
|
20231025,154700,82056460,168,168,168,168,0
|
|
20231025,154600,82056460,168,168,168,168,0
|
|
20231025,154500,82056460,168,168,168,168,0
|
|
20231025,154400,82056460,168,168,168,168,0
|
|
20231025,154300,82056460,168,168,168,168,0
|
|
20231025,154200,82056460,168,168,168,168,0
|
|
20231025,154100,82056460,168,168,168,168,0
|
|
20231025,154000,82056460,168,168,168,168,0
|
|
20231025,153900,82056460,168,168,168,168,0
|
|
20231025,153800,82056460,168,168,168,168,99
|
|
20231025,153700,82056460,168,168,168,168,0
|
|
20231025,153600,82056460,168,168,168,168,0
|
|
20231025,153500,82056460,168,168,168,168,0
|
|
20231025,153400,82056460,168,168,168,168,0
|
|
20231025,153300,82056460,168,168,168,168,0
|
|
20231025,153200,82056460,168,168,168,168,0
|
|
20231025,153100,82056460,168,168,168,168,0
|
|
20231025,153000,82056460,168,168,168,168,99
|
|
20231025,152900,82039828,168,168,168,168,0
|
|
20231025,152800,82039828,168,168,168,168,0
|
|
20231025,152700,82039828,168,168,168,168,0
|
|
20231025,152600,82039828,168,168,168,168,0
|
|
20231025,152500,82039828,168,168,168,168,0
|
|
20231025,152400,82039828,168,168,168,168,0
|
|
20231025,152300,82039828,168,168,168,168,0
|
|
20231025,152200,82039828,168,168,168,168,0
|
|
20231025,152100,82039828,168,168,168,168,0
|
|
20231025,152000,82039828,168,168,168,168,0
|
|
20231025,151900,82039828,168,168,168,168,23
|
|
20231025,151800,82035964,168,166,168,166,3162
|
|
20231025,151700,81509790,167,167,167,167,11
|
|
20231025,151600,81507953,166,166,166,166,0
|
|
20231025,151500,81507953,166,166,166,166,0
|
|
20231025,151400,81507953,166,166,166,166,3983
|
|
20231025,151300,80846775,165,165,165,165,0
|
|
20231025,151200,80846775,165,165,165,165,5
|
|
20231025,151100,80845950,165,167,167,165,1992
|
|
20231025,151000,80515161,168,168,168,168,995
|
|
20231025,150900,80348001,168,168,168,168,1992
|
|
20231025,150800,80013345,168,168,168,168,1000
|
|
20231025,150700,79845345,167,167,167,167,0
|
|
20231025,150600,79845345,167,167,167,167,0
|
|
20231025,150500,79845345,167,167,167,167,0
|
|
20231025,150400,79845345,167,167,167,167,686
|
|
20231025,150300,79730783,167,167,167,166,17
|
|
20231025,150200,79727948,167,167,167,167,7
|
|
20231025,150100,79726779,167,167,167,167,5539
|
|
20231025,150000,78801766,165,168,168,165,2075
|
|
20231025,145900,78458314,168,168,168,168,0
|
|
20231025,145800,78458314,168,168,168,168,0
|
|
20231025,145700,78458314,168,168,168,168,0
|
|
20231025,145600,78458314,168,168,168,168,23
|
|
20231025,145500,78454450,167,167,167,167,1926
|
|
20231025,145400,78132808,167,167,167,167,0
|
|
20231025,145300,78132808,167,167,167,167,21
|
|
20231025,145200,78129301,167,167,167,167,0
|
|
20231025,145100,78129301,167,167,167,167,0
|
|
20231025,145000,78129301,167,167,167,167,53
|
|
20231025,144900,78120450,168,168,168,168,0
|
|
20231025,144800,78120450,168,167,168,167,1482
|
|
20231025,144700,77872656,167,167,167,167,63
|
|
20231025,144600,77862135,167,167,167,167,3
|
|
20231025,144500,77861634,167,167,167,167,0
|
|
20231025,144400,77861634,167,167,167,167,0
|
|
20231025,144300,77861634,167,167,167,167,232
|
|
20231025,144200,77822890,166,166,166,166,1000
|
|
20231025,144100,77656890,168,168,168,168,0
|
|
20231025,144000,77656890,168,168,168,168,0
|
|
20231025,143900,77656890,168,168,168,168,0
|
|
20231025,143800,77656890,168,168,168,168,0
|
|
20231025,143700,77656890,168,168,168,168,11
|
|
20231025,143600,77655042,168,168,168,168,70
|
|
20231025,143500,77643282,168,168,168,167,413
|
|
20231025,143400,77573899,168,168,168,168,0
|
|
20231025,143300,77573899,168,168,168,168,53
|
|
20231025,143200,77564995,168,168,168,168,1739
|
|
20231025,143100,77272843,168,168,168,168,1817
|
|
20231025,143000,76967587,168,167,168,167,2125
|
|
20231025,142900,76610638,166,166,166,166,31
|
|
20231025,142800,76605492,168,168,168,168,5951
|
|
20231025,142700,75605724,168,167,168,167,17862
|
|
20231025,142600,72604940,168,167,168,167,22955
|
|
20231025,142500,68749047,167,167,167,167,0
|
|
20231025,142400,68749047,167,167,167,167,0
|
|
20231025,142300,68749047,167,167,167,167,11
|
|
20231025,142200,68747210,165,166,166,165,16388
|
|
20231025,142100,66042474,166,166,166,166,0
|
|
20231025,142000,66042474,166,166,166,166,0
|
|
20231025,141900,66042474,166,166,166,166,50
|
|
20231025,141800,66034174,166,166,166,166,0
|
|
20231025,141700,66034174,166,166,166,166,14
|
|
20231025,141600,66031850,166,166,166,166,0
|
|
20231025,141500,66031850,166,166,166,166,60
|
|
20231025,141400,66021890,166,166,166,166,1000
|
|
20231025,141300,65855890,167,167,167,167,0
|
|
20231025,141200,65855890,167,167,167,167,111
|
|
20231025,141100,65837353,167,167,167,167,500
|
|
20231025,141000,65753853,167,167,167,167,0
|
|
20231025,140900,65753853,167,167,167,167,1
|
|
20231025,140800,65753686,167,167,167,167,0
|
|
20231025,140700,65753686,167,167,167,166,5204
|
|
20231025,140600,64886822,167,167,167,167,50
|
|
20231025,140500,64878472,167,167,167,167,20
|
|
20231025,140400,64875132,167,167,167,167,0
|
|
20231025,140300,64875132,167,167,167,167,0
|
|
20231025,140200,64875132,167,167,167,167,9
|
|
20231025,140100,64873629,167,167,167,167,1
|
|
20231025,140000,64873462,166,166,166,166,3033
|
|
20231025,135900,64369984,167,167,167,167,3040
|
|
20231025,135800,63862304,167,167,167,167,0
|
|
20231025,135700,63862304,167,167,167,167,2
|
|
20231025,135600,63861970,167,167,167,167,0
|
|
20231025,135500,63861970,167,167,167,167,0
|
|
20231025,135400,63861970,167,167,167,167,318
|
|
20231025,135300,63808864,167,167,167,167,604
|
|
20231025,135200,63707996,167,167,167,167,515
|
|
20231025,135100,63621991,166,166,166,166,0
|
|
20231025,135000,63621991,166,166,168,166,3534
|
|
20231025,134900,63035147,166,166,166,166,201
|
|
20231025,134800,63001781,168,168,168,168,598
|
|
20231025,134700,62901317,168,168,168,168,0
|
|
20231025,134600,62901317,168,168,168,168,123
|
|
20231025,134500,62880653,167,167,167,167,0
|
|
20231025,134400,62880653,167,167,167,167,8
|
|
20231025,134300,62879317,168,168,168,168,108
|
|
20231025,134200,62861173,168,168,168,168,0
|
|
20231025,134100,62861173,168,168,168,168,0
|
|
20231025,134000,62861173,168,167,168,167,6164
|
|
20231025,133900,61831784,167,167,167,167,2204
|
|
20231025,133800,61463716,167,167,167,167,0
|
|
20231025,133700,61463716,167,167,167,167,2004
|
|
20231025,133600,61129048,167,167,167,167,14054
|
|
20231025,133500,58782030,167,167,167,167,2
|
|
20231025,133400,58781696,167,167,167,167,2578
|
|
20231025,133300,58351170,167,167,167,167,0
|
|
20231025,133200,58351170,167,167,167,167,0
|
|
20231025,133100,58351170,167,167,167,167,0
|
|
20231025,133000,58351170,167,167,167,167,500
|
|
20231025,132900,58267670,167,167,167,167,0
|
|
20231025,132800,58267670,167,167,167,167,0
|
|
20231025,132700,58267670,167,167,167,167,1
|
|
20231025,132600,58267503,167,167,167,167,358
|
|
20231025,132500,58207717,167,167,167,167,5
|
|
20231025,132400,58206882,167,167,167,167,0
|
|
20231025,132300,58206882,167,167,167,167,400
|
|
20231025,132200,58140082,167,167,167,167,0
|
|
20231025,132100,58140082,167,167,167,167,0
|
|
20231025,132000,58140082,167,167,167,167,0
|
|
20231025,131900,58140082,167,167,167,167,100
|
|
20231025,131800,58123382,167,167,167,167,0
|
|
20231025,131700,58123382,167,167,167,167,10
|
|
20231025,131600,58121712,167,167,167,167,23
|
|
20231025,131500,58117871,166,166,166,166,0
|
|
20231025,131400,58117871,166,166,167,166,2102
|
|
20231025,131300,57767938,167,167,167,167,0
|
|
20231025,131200,57767938,167,167,167,167,0
|
|
20231025,131100,57767938,167,167,167,167,0
|
|
20231025,131000,57767938,167,167,167,167,2931
|
|
20231025,130900,57278461,167,167,167,167,1
|
|
20231025,130800,57278294,166,167,167,166,301
|
|
20231025,130700,57228327,166,166,166,166,0
|
|
20231025,130600,57228327,166,167,167,166,16
|
|
20231025,130500,57225670,166,166,166,166,0
|
|
20231025,130400,57225670,166,166,166,166,0
|
|
20231025,130300,57225670,166,166,166,166,1005
|
|
20231025,130200,57058840,166,166,166,166,0
|
|
20231025,130100,57058840,166,166,166,166,2000
|
|
20231025,130000,56726840,166,166,166,166,0
|
|
20231025,125900,56726840,166,166,166,166,0
|
|
20231025,125800,56726840,166,166,166,166,1000
|
|
20231025,125700,56560840,166,166,166,166,12463
|
|
20231025,125600,54491982,164,165,165,164,2117
|
|
20231025,125500,54142841,166,166,166,166,0
|
|
20231025,125400,54142841,166,166,166,166,20
|
|
20231025,125300,54139521,166,166,166,166,0
|
|
20231025,125200,54139521,166,166,166,166,0
|
|
20231025,125100,54139521,166,166,166,166,0
|
|
20231025,125000,54139521,166,166,166,166,0
|
|
20231025,124900,54139521,166,166,166,166,0
|
|
20231025,124800,54139521,166,166,166,166,3162
|
|
20231025,124700,53614629,166,166,166,166,0
|
|
20231025,124600,53614629,166,165,166,165,58
|
|
20231025,124500,53605058,165,165,165,165,0
|
|
20231025,124400,53605058,165,165,165,165,0
|
|
20231025,124300,53605058,165,165,165,165,0
|
|
20231025,124200,53605058,165,165,165,165,0
|
|
20231025,124100,53605058,165,165,165,165,1656
|
|
20231025,124000,53331818,165,165,165,165,0
|
|
20231025,123900,53331818,165,165,165,165,304
|
|
20231025,123800,53281658,165,165,165,165,0
|
|
20231025,123700,53281658,165,165,165,165,0
|
|
20231025,123600,53281658,165,165,165,165,0
|
|
20231025,123500,53281658,165,165,165,165,500
|
|
20231025,123400,53199158,165,165,165,165,0
|
|
20231025,123300,53199158,165,165,165,165,0
|
|
20231025,123200,53199158,165,165,165,165,0
|
|
20231025,123100,53199158,165,165,165,165,5000
|
|
20231025,123000,52374158,165,165,165,165,0
|
|
20231025,122900,52374158,165,165,165,165,121
|
|
20231025,122800,52354193,165,165,165,165,0
|
|
20231025,122700,52354193,165,165,165,165,0
|
|
20231025,122600,52354193,165,165,165,165,0
|
|
20231025,122500,52354193,165,165,165,165,0
|
|
20231025,122400,52354193,165,165,165,165,25
|
|
20231025,122300,52350068,165,165,165,165,0
|
|
20231025,122200,52350068,165,165,165,165,1
|
|
20231025,122100,52349903,166,166,166,166,1
|
|
20231025,122000,52349737,166,166,166,166,0
|
|
20231025,121900,52349737,166,166,166,166,1
|
|
20231025,121800,52349571,166,166,166,166,0
|
|
20231025,121700,52349571,166,166,166,166,0
|
|
20231025,121600,52349571,166,166,166,166,0
|
|
20231025,121500,52349571,166,166,166,166,0
|
|
20231025,121400,52349571,166,166,166,166,0
|
|
20231025,121300,52349571,166,166,166,166,0
|
|
20231025,121200,52349571,166,166,166,166,0
|
|
20231025,121100,52349571,166,166,166,166,30
|
|
20231025,121000,52344591,166,166,166,166,7
|
|
20231025,120900,52343429,166,166,166,166,92
|
|
20231025,120800,52328157,166,166,166,166,1
|
|
20231025,120700,52327991,165,165,165,165,0
|
|
20231025,120600,52327991,165,165,165,165,0
|
|
20231025,120500,52327991,165,165,165,165,0
|
|
20231025,120400,52327991,165,165,165,165,761
|
|
20231025,120300,52202426,165,165,165,165,0
|
|
20231025,120200,52202426,165,165,165,165,0
|
|
20231025,120100,52202426,165,165,165,165,0
|
|
20231025,120000,52202426,165,165,165,165,1000
|
|
20231025,115900,52037426,165,165,165,165,0
|
|
20231025,115800,52037426,165,165,165,165,0
|
|
20231025,115700,52037426,165,165,165,165,1718
|
|
20231025,115600,51753956,166,166,166,166,0
|
|
20231025,115500,51753956,166,166,166,166,70
|
|
20231025,115400,51742336,166,166,166,166,10
|
|
20231025,115300,51740676,166,166,166,166,131
|
|
20231025,115200,51718930,166,165,166,165,12262
|
|
20231025,115100,49690249,165,165,165,165,14
|
|
20231025,115000,49687939,165,165,165,165,2126
|
|
20231025,114900,49337149,165,163,165,163,1630
|
|
20231025,114800,49071217,165,165,165,165,380
|
|
20231025,114700,49008517,165,163,165,163,10801
|
|
20231025,114600,47236356,165,165,165,165,101
|
|
20231025,114500,47219691,166,166,166,166,0
|
|
20231025,114400,47219691,166,166,166,166,309
|
|
20231025,114300,47168397,166,165,166,165,96
|
|
20231025,114200,47152466,166,166,166,166,1833
|
|
20231025,114100,46848188,166,165,166,163,23442
|
|
20231025,114000,42998278,165,165,165,165,11
|
|
20231025,113900,42996463,165,165,165,165,0
|
|
20231025,113800,42996463,165,165,165,165,2
|
|
20231025,113700,42996133,165,165,165,165,500
|
|
20231025,113600,42913633,165,165,165,165,1
|
|
20231025,113500,42913468,164,164,164,164,0
|
|
20231025,113400,42913468,164,164,164,164,0
|
|
20231025,113300,42913468,164,164,164,164,5
|
|
20231025,113200,42912648,164,165,165,164,2
|
|
20231025,113100,42912319,165,165,165,165,1
|
|
20231025,113000,42912154,164,164,164,164,7
|
|
20231025,112900,42911006,165,165,165,165,0
|
|
20231025,112800,42911006,165,165,165,165,1
|
|
20231025,112700,42910841,164,164,164,164,0
|
|
20231025,112600,42910841,164,164,164,164,0
|
|
20231025,112500,42910841,164,164,164,164,0
|
|
20231025,112400,42910841,164,164,164,164,100
|
|
20231025,112300,42894441,165,164,165,164,361
|
|
20231025,112200,42835231,164,164,165,164,347
|
|
20231025,112100,42778322,164,164,164,164,184
|
|
20231025,112000,42748146,164,164,164,164,50
|
|
20231025,111900,42739946,165,165,165,165,50
|
|
20231025,111800,42731696,165,165,165,165,0
|
|
20231025,111700,42731696,165,165,165,165,1200
|
|
20231025,111600,42533696,165,165,165,165,895
|
|
20231025,111500,42386021,165,165,165,165,0
|
|
20231025,111400,42386021,165,165,165,165,138
|
|
20231025,111300,42363251,165,165,165,165,0
|
|
20231025,111200,42363251,165,165,165,165,0
|
|
20231025,111100,42363251,165,165,165,165,50
|
|
20231025,111000,42355001,165,165,165,165,0
|
|
20231025,110900,42355001,165,165,165,165,0
|
|
20231025,110800,42355001,165,165,165,165,0
|
|
20231025,110700,42355001,165,165,165,165,10
|
|
20231025,110600,42353351,165,165,165,165,0
|
|
20231025,110500,42353351,165,165,165,165,49
|
|
20231025,110400,42345266,165,164,165,164,2303
|
|
20231025,110300,41967533,164,164,164,164,5
|
|
20231025,110200,41966713,164,164,164,164,313
|
|
20231025,110100,41915381,164,164,164,164,0
|
|
20231025,110000,41915381,164,164,164,164,1686
|
|
20231025,105900,41638877,164,164,164,164,520
|
|
20231025,105800,41553597,164,164,164,164,9480
|
|
20231025,105700,39998877,165,165,165,165,0
|
|
20231025,105600,39998877,165,165,165,165,0
|
|
20231025,105500,39998877,165,165,165,165,0
|
|
20231025,105400,39998877,165,165,165,165,0
|
|
20231025,105300,39998877,165,165,165,165,0
|
|
20231025,105200,39998877,165,165,165,165,0
|
|
20231025,105100,39998877,165,165,165,165,62
|
|
20231025,105000,39988647,165,165,165,165,242
|
|
20231025,104900,39948717,165,165,165,165,0
|
|
20231025,104800,39948717,165,165,165,165,0
|
|
20231025,104700,39948717,165,165,165,165,1000
|
|
20231025,104600,39783717,165,165,165,165,0
|
|
20231025,104500,39783717,165,165,165,165,0
|
|
20231025,104400,39783717,165,165,165,165,105
|
|
20231025,104300,39766392,165,165,165,165,0
|
|
20231025,104200,39766392,165,165,165,165,0
|
|
20231025,104100,39766392,165,165,165,165,17
|
|
20231025,104000,39763587,165,165,165,165,0
|
|
20231025,103900,39763587,165,165,165,165,0
|
|
20231025,103800,39763587,165,165,165,165,0
|
|
20231025,103700,39763587,165,165,165,165,0
|
|
20231025,103600,39763587,165,165,165,165,0
|
|
20231025,103500,39763587,165,165,165,165,0
|
|
20231025,103400,39763587,165,164,165,164,2
|
|
20231025,103300,39763258,165,165,165,165,6
|
|
20231025,103200,39762268,165,165,165,165,400
|
|
20231025,103100,39696268,165,165,165,165,7
|
|
20231025,103000,39695113,165,165,165,165,10
|
|
20231025,102900,39693463,165,165,165,165,101
|
|
20231025,102800,39676798,166,166,166,166,30
|
|
20231025,102700,39671818,166,165,166,165,2099
|
|
20231025,102600,39325365,165,165,165,165,0
|
|
20231025,102500,39325365,165,166,166,165,2006
|
|
20231025,102400,38994374,165,165,165,165,2
|
|
20231025,102300,38994044,166,166,166,166,0
|
|
20231025,102200,38994044,166,166,166,166,1
|
|
20231025,102100,38993878,166,166,166,166,0
|
|
20231025,102000,38993878,166,166,166,166,7
|
|
20231025,101900,38992716,166,165,166,165,7663
|
|
20231025,101800,37728186,166,166,166,166,27
|
|
20231025,101700,37723704,166,166,166,165,30
|
|
20231025,101600,37718734,164,164,164,164,0
|
|
20231025,101500,37718734,164,165,165,164,2000
|
|
20231025,101400,37389117,166,166,166,166,19
|
|
20231025,101300,37385963,166,166,166,166,13
|
|
20231025,101200,37383805,166,166,166,166,5
|
|
20231025,101100,37382975,166,165,166,165,332
|
|
20231025,101000,37328194,165,165,165,165,1023
|
|
20231025,100900,37159399,165,165,165,165,0
|
|
20231025,100800,37159399,165,165,165,165,580
|
|
20231025,100700,37063699,166,166,166,166,404
|
|
20231025,100600,36996635,166,166,166,166,0
|
|
20231025,100500,36996635,166,166,166,166,0
|
|
20231025,100400,36996635,166,166,166,166,0
|
|
20231025,100300,36996635,166,166,166,166,150
|
|
20231025,100200,36971735,166,166,166,166,100
|
|
20231025,100100,36955135,166,166,166,166,265
|
|
20231025,100000,36911145,166,166,166,166,52
|
|
20231025,095900,36902513,166,165,166,165,113
|
|
20231025,095800,36883767,165,165,165,165,1187
|
|
20231025,095700,36687912,166,166,166,166,41
|
|
20231025,095600,36681106,166,166,166,166,1286
|
|
20231025,095500,36467630,166,166,166,166,339
|
|
20231025,095400,36411356,165,166,166,165,292
|
|
20231025,095300,36363125,166,165,166,165,65
|
|
20231025,095200,36352350,165,166,166,165,51
|
|
20231025,095100,36343934,166,166,166,166,42
|
|
20231025,095000,36336962,166,166,166,166,0
|
|
20231025,094900,36336962,166,166,166,165,100
|
|
20231025,094800,36320382,165,165,165,165,20
|
|
20231025,094700,36317082,165,165,166,165,56
|
|
20231025,094600,36307812,166,166,166,166,410
|
|
20231025,094500,36239752,166,166,166,166,0
|
|
20231025,094400,36239752,166,166,166,166,0
|
|
20231025,094300,36239752,166,166,166,166,12051
|
|
20231025,094200,34239286,166,166,166,166,0
|
|
20231025,094100,34239286,166,166,166,166,5
|
|
20231025,094000,34238456,166,166,166,166,31
|
|
20231025,093900,34233310,166,166,166,166,0
|
|
20231025,093800,34233310,166,166,166,166,101
|
|
20231025,093700,34216544,166,166,166,166,2610
|
|
20231025,093600,33783284,166,166,166,166,1200
|
|
20231025,093500,33584084,166,166,166,166,1000
|
|
20231025,093400,33418084,166,166,166,166,1001
|
|
20231025,093300,33251918,166,166,166,166,78
|
|
20231025,093200,33238970,166,166,166,166,113
|
|
20231025,093100,33220212,166,165,166,165,1118
|
|
20231025,093000,33035636,165,165,165,165,0
|
|
20231025,092900,33035636,165,165,165,165,91
|
|
20231025,092800,33020621,163,165,165,163,4000
|
|
20231025,092700,32363019,165,166,166,165,3
|
|
20231025,092600,32362523,165,164,165,164,44960
|
|
20231025,092500,24946123,163,163,163,163,0
|
|
20231025,092400,24946123,163,163,163,163,0
|
|
20231025,092300,24946123,163,164,164,163,6560
|
|
20231025,092200,23872333,164,164,164,164,9526
|
|
20231025,092100,22310069,164,164,164,164,253
|
|
20231025,092000,22268577,164,164,165,164,6510
|
|
20231025,091900,21198627,165,165,165,164,1096
|
|
20231025,091800,21018671,165,164,165,164,11446
|
|
20231025,091700,19141522,164,164,164,164,0
|
|
20231025,091600,19141522,164,165,165,164,3118
|
|
20231025,091500,18630062,165,165,165,165,96
|
|
20231025,091400,18614222,164,165,165,164,1063
|
|
20231025,091300,18439830,165,165,165,164,2172
|
|
20231025,091200,18083450,164,164,164,164,1300
|
|
20231025,091100,17870250,165,165,165,165,1
|
|
20231025,091000,17870085,164,163,164,162,39797
|
|
20231025,090900,11359184,162,161,162,161,2528
|
|
20231025,090800,10949649,161,161,161,161,1081
|
|
20231025,090700,10775608,161,162,162,161,2000
|
|
20231025,090600,10453565,162,162,162,162,7
|
|
20231025,090500,10452431,161,161,161,161,0
|
|
20231025,090400,10452431,161,163,163,161,41
|
|
20231025,090300,10445828,163,163,163,163,70
|
|
20231025,090200,10434418,163,161,163,161,47
|
|
20231025,090100,10426849,163,163,163,163,1863
|
|
20231025,090000,10123180,161,161,163,161,62527
|