648 lines
28 KiB
CSV
648 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,194500,424333411,208,208,208,208,66290
|
|
20231006,194400,424333411,208,208,208,208,0
|
|
20231006,194300,424333411,208,208,208,208,0
|
|
20231006,194200,424333411,208,208,208,208,0
|
|
20231006,194100,424333411,208,208,208,208,0
|
|
20231006,194000,424333411,208,208,208,208,0
|
|
20231006,193900,424333411,208,208,208,208,0
|
|
20231006,193800,424333411,208,208,208,208,0
|
|
20231006,193700,424333411,208,208,208,208,0
|
|
20231006,193600,424333411,208,208,208,208,0
|
|
20231006,193500,424333411,208,208,208,208,0
|
|
20231006,193400,424333411,208,208,208,208,0
|
|
20231006,193300,424333411,208,208,208,208,0
|
|
20231006,193200,424333411,208,208,208,208,0
|
|
20231006,193100,424333411,208,208,208,208,0
|
|
20231006,193000,424333411,208,208,208,208,0
|
|
20231006,192900,424333411,208,208,208,208,0
|
|
20231006,192800,424333411,208,208,208,208,0
|
|
20231006,192700,424333411,208,208,208,208,0
|
|
20231006,192600,424333411,208,208,208,208,0
|
|
20231006,192500,424333411,208,208,208,208,0
|
|
20231006,192400,424333411,208,208,208,208,0
|
|
20231006,192300,424333411,208,208,208,208,0
|
|
20231006,192200,424333411,208,208,208,208,0
|
|
20231006,192100,424333411,208,208,208,208,0
|
|
20231006,192000,424333411,208,208,208,208,0
|
|
20231006,191900,424333411,208,208,208,208,0
|
|
20231006,191800,424333411,208,208,208,208,0
|
|
20231006,191700,424333411,208,208,208,208,0
|
|
20231006,191600,424333411,208,208,208,208,0
|
|
20231006,191500,424333411,208,208,208,208,66290
|
|
20231006,191400,424333411,208,208,208,208,0
|
|
20231006,191300,424333411,208,208,208,208,0
|
|
20231006,191200,424333411,208,208,208,208,0
|
|
20231006,191100,424333411,208,208,208,208,0
|
|
20231006,191000,424333411,208,208,208,208,0
|
|
20231006,190900,424333411,208,208,208,208,0
|
|
20231006,190800,424333411,208,208,208,208,0
|
|
20231006,190700,424333411,208,208,208,208,0
|
|
20231006,190600,424333411,208,208,208,208,0
|
|
20231006,190500,424333411,208,208,208,208,0
|
|
20231006,190400,424333411,208,208,208,208,0
|
|
20231006,190300,424333411,208,208,208,208,0
|
|
20231006,190200,424333411,208,208,208,208,0
|
|
20231006,190100,424333411,208,208,208,208,0
|
|
20231006,190000,424333411,208,208,208,208,0
|
|
20231006,185900,424333411,208,208,208,208,0
|
|
20231006,185800,424333411,208,208,208,208,0
|
|
20231006,185700,424333411,208,208,208,208,0
|
|
20231006,185600,424333411,208,208,208,208,0
|
|
20231006,185500,424333411,208,208,208,208,0
|
|
20231006,185400,424333411,208,208,208,208,0
|
|
20231006,185300,424333411,208,208,208,208,0
|
|
20231006,185200,424333411,208,208,208,208,0
|
|
20231006,185100,424333411,208,208,208,208,0
|
|
20231006,185000,424333411,208,208,208,208,0
|
|
20231006,184900,424333411,208,208,208,208,0
|
|
20231006,184800,424333411,208,208,208,208,0
|
|
20231006,184700,424333411,208,208,208,208,0
|
|
20231006,184600,424333411,208,208,208,208,0
|
|
20231006,184500,424333411,208,208,208,208,66290
|
|
20231006,184400,424333411,208,208,208,208,0
|
|
20231006,184300,424333411,208,208,208,208,0
|
|
20231006,184200,424333411,208,208,208,208,0
|
|
20231006,184100,424333411,208,208,208,208,0
|
|
20231006,184000,424333411,208,208,208,208,0
|
|
20231006,183900,424333411,208,208,208,208,0
|
|
20231006,183800,424333411,208,208,208,208,0
|
|
20231006,183700,424333411,208,208,208,208,0
|
|
20231006,183600,424333411,208,208,208,208,0
|
|
20231006,183500,424333411,208,208,208,208,0
|
|
20231006,183400,424333411,208,208,208,208,0
|
|
20231006,183300,424333411,208,208,208,208,0
|
|
20231006,183200,424333411,208,208,208,208,0
|
|
20231006,183100,424333411,208,208,208,208,0
|
|
20231006,183000,424333411,208,208,208,208,0
|
|
20231006,182900,424333411,208,208,208,208,0
|
|
20231006,182800,424333411,208,208,208,208,0
|
|
20231006,182700,424333411,208,208,208,208,0
|
|
20231006,182600,424333411,208,208,208,208,0
|
|
20231006,182500,424333411,208,208,208,208,0
|
|
20231006,182400,424333411,208,208,208,208,0
|
|
20231006,182300,424333411,208,208,208,208,0
|
|
20231006,182200,424333411,208,208,208,208,0
|
|
20231006,182100,424333411,208,208,208,208,0
|
|
20231006,182000,424333411,208,208,208,208,0
|
|
20231006,181900,424333411,208,208,208,208,0
|
|
20231006,181800,424333411,208,208,208,208,0
|
|
20231006,181700,424333411,208,208,208,208,0
|
|
20231006,181600,424333411,208,208,208,208,0
|
|
20231006,181500,424333411,208,208,208,208,66290
|
|
20231006,181400,424333411,208,208,208,208,0
|
|
20231006,181300,424333411,208,208,208,208,0
|
|
20231006,181200,424333411,208,208,208,208,0
|
|
20231006,181100,424333411,208,208,208,208,0
|
|
20231006,181000,424333411,208,208,208,208,0
|
|
20231006,180900,424333411,208,208,208,208,0
|
|
20231006,180800,424333411,208,208,208,208,0
|
|
20231006,180700,424333411,208,208,208,208,0
|
|
20231006,180600,424333411,208,208,208,208,0
|
|
20231006,180500,424333411,208,208,208,208,0
|
|
20231006,180400,424333411,208,208,208,208,0
|
|
20231006,180300,424333411,208,208,208,208,0
|
|
20231006,180200,424333411,208,208,208,208,0
|
|
20231006,180100,424333411,208,208,208,208,0
|
|
20231006,180000,424333411,208,208,208,208,0
|
|
20231006,175900,424333411,208,208,208,208,0
|
|
20231006,175800,424333411,208,208,208,208,0
|
|
20231006,175700,424333411,208,208,208,208,0
|
|
20231006,175600,424333411,208,208,208,208,0
|
|
20231006,175500,424333411,208,208,208,208,0
|
|
20231006,175400,424333411,208,208,208,208,0
|
|
20231006,175300,424333411,208,208,208,208,0
|
|
20231006,175200,424333411,208,208,208,208,0
|
|
20231006,175100,424333411,208,208,208,208,0
|
|
20231006,175000,424333411,208,208,208,208,0
|
|
20231006,174900,424333411,208,208,208,208,0
|
|
20231006,174800,424333411,208,208,208,208,0
|
|
20231006,174700,424333411,208,208,208,208,0
|
|
20231006,174600,424333411,208,208,208,208,0
|
|
20231006,174500,424333411,208,208,208,208,66290
|
|
20231006,174400,424333411,208,208,208,208,0
|
|
20231006,174300,424333411,208,208,208,208,0
|
|
20231006,174200,424333411,208,208,208,208,0
|
|
20231006,174100,424333411,208,208,208,208,0
|
|
20231006,174000,424333411,208,208,208,208,0
|
|
20231006,173900,424333411,208,208,208,208,0
|
|
20231006,173800,424333411,208,208,208,208,0
|
|
20231006,173700,424333411,208,208,208,208,0
|
|
20231006,173600,424333411,208,208,208,208,0
|
|
20231006,173500,424333411,208,208,208,208,0
|
|
20231006,173400,424333411,208,208,208,208,0
|
|
20231006,173300,424333411,208,208,208,208,0
|
|
20231006,173200,424333411,208,208,208,208,0
|
|
20231006,173100,424333411,208,208,208,208,0
|
|
20231006,173000,424333411,208,208,208,208,0
|
|
20231006,172900,424333411,208,208,208,208,0
|
|
20231006,172800,424333411,208,208,208,208,0
|
|
20231006,172700,424333411,208,208,208,208,0
|
|
20231006,172600,424333411,208,208,208,208,0
|
|
20231006,172500,424333411,208,208,208,208,0
|
|
20231006,172400,424333411,208,208,208,208,0
|
|
20231006,172300,424333411,208,208,208,208,0
|
|
20231006,172200,424333411,208,208,208,208,0
|
|
20231006,172100,424333411,208,208,208,208,0
|
|
20231006,172000,424333411,208,208,208,208,0
|
|
20231006,171900,424333411,208,208,208,208,0
|
|
20231006,171800,424333411,208,208,208,208,0
|
|
20231006,171700,424333411,208,208,208,208,0
|
|
20231006,171600,424333411,208,208,208,208,0
|
|
20231006,171500,424333411,208,208,208,208,66290
|
|
20231006,171400,424333411,208,208,208,208,0
|
|
20231006,171300,424333411,208,208,208,208,0
|
|
20231006,171200,424333411,208,208,208,208,0
|
|
20231006,171100,424333411,208,208,208,208,0
|
|
20231006,171000,424333411,208,208,208,208,0
|
|
20231006,170900,424333411,208,208,208,208,0
|
|
20231006,170800,424333411,208,208,208,208,0
|
|
20231006,170700,424333411,208,208,208,208,0
|
|
20231006,170600,424333411,208,208,208,208,0
|
|
20231006,170500,424333411,208,208,208,208,0
|
|
20231006,170400,424333411,208,208,208,208,0
|
|
20231006,170300,424333411,208,208,208,208,0
|
|
20231006,170200,424333411,208,208,208,208,0
|
|
20231006,170100,424333411,208,208,208,208,0
|
|
20231006,170000,424333411,208,208,208,208,0
|
|
20231006,165900,424333411,208,208,208,208,0
|
|
20231006,165800,424333411,208,208,208,208,0
|
|
20231006,165700,424333411,208,208,208,208,0
|
|
20231006,165600,424333411,208,208,208,208,0
|
|
20231006,165500,424333411,208,208,208,208,0
|
|
20231006,165400,424333411,208,208,208,208,0
|
|
20231006,165300,424333411,208,208,208,208,0
|
|
20231006,165200,424333411,208,208,208,208,0
|
|
20231006,165100,424333411,208,208,208,208,0
|
|
20231006,165000,424333411,208,208,208,208,0
|
|
20231006,164900,424333411,208,208,208,208,0
|
|
20231006,164800,424333411,208,208,208,208,0
|
|
20231006,164700,424333411,208,208,208,208,0
|
|
20231006,164600,424333411,208,208,208,208,0
|
|
20231006,164500,424333411,208,208,208,208,66290
|
|
20231006,164400,424333411,208,208,208,208,0
|
|
20231006,164300,424333411,208,208,208,208,0
|
|
20231006,164200,424333411,208,208,208,208,0
|
|
20231006,164100,424333411,208,208,208,208,0
|
|
20231006,164000,424333411,208,208,208,208,0
|
|
20231006,163900,424333411,208,208,208,208,0
|
|
20231006,163800,424333411,208,208,208,208,0
|
|
20231006,163700,424333411,208,208,208,208,0
|
|
20231006,163600,424333411,208,208,208,208,0
|
|
20231006,163500,424333411,208,208,208,208,0
|
|
20231006,163400,424333411,208,208,208,208,0
|
|
20231006,163300,424333411,208,208,208,208,0
|
|
20231006,163200,424333411,208,208,208,208,0
|
|
20231006,163100,424333411,208,208,208,208,0
|
|
20231006,163000,424333411,208,208,208,208,0
|
|
20231006,162900,424333411,208,208,208,208,0
|
|
20231006,162800,424333411,208,208,208,208,0
|
|
20231006,162700,424333411,208,208,208,208,0
|
|
20231006,162600,424333411,208,208,208,208,0
|
|
20231006,162500,424333411,208,208,208,208,0
|
|
20231006,162400,424333411,208,208,208,208,0
|
|
20231006,162300,424333411,208,208,208,208,0
|
|
20231006,162200,424333411,208,208,208,208,0
|
|
20231006,162100,424333411,208,208,208,208,0
|
|
20231006,162000,424333411,208,208,208,208,0
|
|
20231006,161900,424333411,208,208,208,208,0
|
|
20231006,161800,424333411,208,208,208,208,0
|
|
20231006,161700,424333411,208,208,208,208,0
|
|
20231006,161600,424333411,208,208,208,208,0
|
|
20231006,161500,424333411,208,208,208,208,66290
|
|
20231006,161400,424333411,208,208,208,208,0
|
|
20231006,161300,424333411,208,208,208,208,0
|
|
20231006,161200,424333411,208,208,208,208,0
|
|
20231006,161100,424333411,208,208,208,208,0
|
|
20231006,161000,424333411,208,208,208,208,0
|
|
20231006,160900,424333411,208,208,208,208,0
|
|
20231006,160800,424333411,208,208,208,208,0
|
|
20231006,160700,424333411,208,208,208,208,0
|
|
20231006,160600,424333411,208,208,208,208,0
|
|
20231006,160500,424333411,208,208,208,208,0
|
|
20231006,160400,424333411,208,208,208,208,0
|
|
20231006,160300,424333411,208,208,208,208,0
|
|
20231006,160200,424333411,208,208,208,208,0
|
|
20231006,160100,424333411,208,208,208,208,0
|
|
20231006,160000,424333411,208,208,208,208,0
|
|
20231006,155900,424333411,208,208,208,208,0
|
|
20231006,155800,424333411,208,208,208,208,0
|
|
20231006,155700,424333411,208,208,208,208,0
|
|
20231006,155600,424333411,208,208,208,208,0
|
|
20231006,155500,424333411,208,208,208,208,0
|
|
20231006,155400,424333411,208,208,208,208,0
|
|
20231006,155300,424333411,208,208,208,208,0
|
|
20231006,155200,424333411,208,208,208,208,0
|
|
20231006,155100,424333411,208,208,208,208,0
|
|
20231006,155000,424333411,208,208,208,208,0
|
|
20231006,154900,424333411,208,208,208,208,0
|
|
20231006,154800,424333411,208,208,208,208,0
|
|
20231006,154700,424333411,208,208,208,208,0
|
|
20231006,154600,424333411,208,208,208,208,0
|
|
20231006,154500,424333411,208,208,208,208,66290
|
|
20231006,154400,424333411,208,208,208,208,0
|
|
20231006,154300,424333411,208,208,208,208,0
|
|
20231006,154200,424333411,208,208,208,208,0
|
|
20231006,154100,424333411,208,208,208,208,0
|
|
20231006,154000,424333411,208,208,208,208,0
|
|
20231006,153900,424333411,208,208,208,208,0
|
|
20231006,153800,424333411,208,208,208,208,0
|
|
20231006,153700,424333411,208,208,208,208,0
|
|
20231006,153600,424333411,208,208,208,208,0
|
|
20231006,153500,424333411,208,208,208,208,0
|
|
20231006,153400,424333411,208,208,208,208,0
|
|
20231006,153300,424333411,208,208,208,208,0
|
|
20231006,153200,424333411,208,208,208,208,0
|
|
20231006,153100,424333411,208,208,208,208,0
|
|
20231006,153000,424333411,208,208,208,208,66290
|
|
20231006,152900,410545091,207,207,207,207,0
|
|
20231006,152800,410545091,207,207,207,207,0
|
|
20231006,152700,410545091,207,207,207,207,0
|
|
20231006,152600,410545091,207,207,207,207,0
|
|
20231006,152500,410545091,207,207,207,207,0
|
|
20231006,152400,410545091,207,207,207,207,0
|
|
20231006,152300,410545091,207,207,207,207,0
|
|
20231006,152200,410545091,207,207,207,207,0
|
|
20231006,152100,410545091,207,207,207,207,0
|
|
20231006,152000,410545091,207,207,207,207,0
|
|
20231006,151900,410545091,207,200,207,200,51497
|
|
20231006,151800,400063413,201,196,201,196,36008
|
|
20231006,151700,392914543,196,196,196,196,53
|
|
20231006,151600,392904155,196,196,196,196,0
|
|
20231006,151500,392904155,196,196,196,196,1
|
|
20231006,151400,392903959,196,196,196,196,16
|
|
20231006,151300,392900823,196,196,196,196,35
|
|
20231006,151200,392893963,196,196,196,196,66
|
|
20231006,151100,392881027,196,196,196,196,100
|
|
20231006,151000,392861427,196,196,196,196,0
|
|
20231006,150900,392861427,196,196,196,196,152
|
|
20231006,150800,392831635,197,197,197,197,0
|
|
20231006,150700,392831635,197,197,197,197,867
|
|
20231006,150600,392660836,197,197,197,197,15
|
|
20231006,150500,392657881,197,197,197,197,0
|
|
20231006,150400,392657881,197,197,197,197,0
|
|
20231006,150300,392657881,197,197,197,197,0
|
|
20231006,150200,392657881,197,197,197,197,14559
|
|
20231006,150100,389789758,197,196,197,196,55441
|
|
20231006,150000,378899959,196,195,196,195,2
|
|
20231006,145900,378899568,196,196,196,196,1
|
|
20231006,145800,378899372,196,196,196,196,10
|
|
20231006,145700,378897412,196,196,196,196,7
|
|
20231006,145600,378896040,196,196,196,196,6
|
|
20231006,145500,378894864,196,196,196,196,4
|
|
20231006,145400,378894080,195,195,195,195,11000
|
|
20231006,145300,376749080,195,195,196,195,5493
|
|
20231006,145200,375677943,195,195,195,195,4300
|
|
20231006,145100,374839443,196,196,196,196,5
|
|
20231006,145000,374838463,196,196,196,196,4209
|
|
20231006,144900,374013499,196,196,196,196,8
|
|
20231006,144800,374011931,196,196,196,196,2
|
|
20231006,144700,374011539,196,196,196,196,6
|
|
20231006,144600,374010363,196,196,196,196,14
|
|
20231006,144500,374007619,196,196,196,196,970
|
|
20231006,144400,373817499,196,196,196,196,15
|
|
20231006,144300,373814559,196,196,196,196,1796
|
|
20231006,144200,373462543,196,196,196,196,26
|
|
20231006,144100,373457447,196,196,196,196,0
|
|
20231006,144000,373457447,196,196,196,196,0
|
|
20231006,143900,373457447,196,195,196,195,151
|
|
20231006,143800,373428001,196,196,196,196,200
|
|
20231006,143700,373388801,196,196,196,196,4514
|
|
20231006,143600,372504057,196,196,196,196,7050
|
|
20231006,143500,371122257,197,197,197,197,0
|
|
20231006,143400,371122257,197,196,197,196,2842
|
|
20231006,143300,370565222,196,197,197,196,47162
|
|
20231006,143200,361321469,196,196,196,196,100
|
|
20231006,143100,361301869,197,197,197,197,28
|
|
20231006,143000,361296353,196,196,196,196,8000
|
|
20231006,142900,359728353,197,197,197,197,5
|
|
20231006,142800,359727368,197,197,197,197,0
|
|
20231006,142700,359727368,197,197,197,197,0
|
|
20231006,142600,359727368,197,197,197,197,0
|
|
20231006,142500,359727368,197,197,197,197,2
|
|
20231006,142400,359726974,197,197,197,197,0
|
|
20231006,142300,359726974,197,197,197,197,0
|
|
20231006,142200,359726974,197,197,197,197,1
|
|
20231006,142100,359726777,197,197,197,197,0
|
|
20231006,142000,359726777,197,197,197,197,0
|
|
20231006,141900,359726777,197,197,197,197,0
|
|
20231006,141800,359726777,197,197,197,197,0
|
|
20231006,141700,359726777,197,197,197,197,0
|
|
20231006,141600,359726777,197,197,197,197,0
|
|
20231006,141500,359726777,197,197,197,197,100
|
|
20231006,141400,359707077,196,196,196,196,0
|
|
20231006,141300,359707077,196,196,196,196,0
|
|
20231006,141200,359707077,196,196,196,196,0
|
|
20231006,141100,359707077,196,196,196,196,14006
|
|
20231006,141000,356961901,197,197,197,197,0
|
|
20231006,140900,356961901,197,197,197,197,0
|
|
20231006,140800,356961901,197,197,197,197,0
|
|
20231006,140700,356961901,197,197,197,197,100
|
|
20231006,140600,356942201,197,197,197,197,894
|
|
20231006,140500,356766083,197,197,197,197,400
|
|
20231006,140400,356687283,197,197,197,197,3955
|
|
20231006,140300,355908148,197,197,197,197,0
|
|
20231006,140200,355908148,197,197,197,197,1
|
|
20231006,140100,355907951,196,197,197,196,3601
|
|
20231006,140000,355200154,197,197,197,197,2
|
|
20231006,135900,355199760,197,197,197,197,0
|
|
20231006,135800,355199760,197,197,197,197,10
|
|
20231006,135700,355197790,197,198,198,197,6468
|
|
20231006,135600,353923094,198,198,198,198,0
|
|
20231006,135500,353923094,198,198,198,198,179
|
|
20231006,135400,353887652,198,198,198,198,50
|
|
20231006,135300,353877752,198,198,198,198,0
|
|
20231006,135200,353877752,198,198,198,198,592
|
|
20231006,135100,353760536,198,198,198,198,12724
|
|
20231006,135000,351241184,197,197,197,197,10996
|
|
20231006,134900,349074972,197,197,197,197,0
|
|
20231006,134800,349074972,197,197,197,197,0
|
|
20231006,134700,349074972,197,197,197,197,0
|
|
20231006,134600,349074972,197,197,197,197,0
|
|
20231006,134500,349074972,197,197,197,197,0
|
|
20231006,134400,349074972,197,197,197,197,1
|
|
20231006,134300,349074775,197,197,197,197,500
|
|
20231006,134200,348976275,197,197,197,197,50
|
|
20231006,134100,348966425,197,197,197,197,5
|
|
20231006,134000,348965440,197,197,197,197,0
|
|
20231006,133900,348965440,197,196,197,196,1330
|
|
20231006,133800,348704759,197,196,197,196,15987
|
|
20231006,133700,345563323,197,197,197,197,0
|
|
20231006,133600,345563323,197,197,197,197,12
|
|
20231006,133500,345560959,197,197,197,197,0
|
|
20231006,133400,345560959,197,197,197,197,0
|
|
20231006,133300,345560959,197,197,197,197,145
|
|
20231006,133200,345532394,197,197,197,197,8
|
|
20231006,133100,345530818,197,196,197,196,3407
|
|
20231006,133000,344862835,196,196,196,196,939
|
|
20231006,132900,344678791,196,196,196,196,1
|
|
20231006,132800,344678595,195,195,195,195,2845
|
|
20231006,132700,344123820,196,196,196,196,2716
|
|
20231006,132600,343591484,196,196,196,196,257
|
|
20231006,132500,343541112,195,195,195,195,0
|
|
20231006,132400,343541112,195,196,196,195,1928
|
|
20231006,132300,343163491,196,197,197,196,15134
|
|
20231006,132200,340197160,197,197,197,197,20
|
|
20231006,132100,340193220,197,196,197,196,110
|
|
20231006,132000,340171580,197,197,197,196,3026
|
|
20231006,131900,339578478,197,197,197,197,0
|
|
20231006,131800,339578478,197,197,197,197,340
|
|
20231006,131700,339511498,197,197,197,197,34
|
|
20231006,131600,339504800,197,196,197,196,1743
|
|
20231006,131500,339162355,196,197,197,196,229074
|
|
20231006,131400,294262178,198,198,198,198,8
|
|
20231006,131300,294260594,198,198,198,198,2
|
|
20231006,131200,294260198,198,198,198,198,0
|
|
20231006,131100,294260198,198,198,198,198,0
|
|
20231006,131000,294260198,198,198,198,198,500
|
|
20231006,130900,294161198,198,198,198,198,0
|
|
20231006,130800,294161198,198,198,198,198,0
|
|
20231006,130700,294161198,198,198,198,198,0
|
|
20231006,130600,294161198,198,198,198,198,0
|
|
20231006,130500,294161198,198,198,198,198,0
|
|
20231006,130400,294161198,198,197,198,196,37965
|
|
20231006,130300,286682094,198,198,198,198,100
|
|
20231006,130200,286662294,198,198,198,198,11938
|
|
20231006,130100,284298570,199,199,199,199,0
|
|
20231006,130000,284298570,199,199,199,199,0
|
|
20231006,125900,284298570,199,198,199,198,2
|
|
20231006,125800,284298173,199,199,199,199,5
|
|
20231006,125700,284297178,199,199,199,199,100
|
|
20231006,125600,284277278,199,199,199,199,500
|
|
20231006,125500,284177778,198,198,198,198,300
|
|
20231006,125400,284118378,199,199,199,199,501
|
|
20231006,125300,284018679,198,198,198,198,169
|
|
20231006,125200,283985217,199,199,199,199,0
|
|
20231006,125100,283985217,199,199,199,199,0
|
|
20231006,125000,283985217,199,199,199,199,0
|
|
20231006,124900,283985217,199,199,199,199,50
|
|
20231006,124800,283975267,199,199,199,199,40
|
|
20231006,124700,283967307,199,198,199,198,2510
|
|
20231006,124600,283470317,199,199,199,199,276
|
|
20231006,124500,283415393,199,198,199,198,110
|
|
20231006,124400,283393513,199,199,199,199,0
|
|
20231006,124300,283393513,199,199,199,199,50
|
|
20231006,124200,283383563,199,199,199,199,0
|
|
20231006,124100,283383563,199,199,199,199,475
|
|
20231006,124000,283289038,199,199,199,199,1
|
|
20231006,123900,283288839,199,199,199,199,0
|
|
20231006,123800,283288839,199,199,199,199,1
|
|
20231006,123700,283288640,198,198,198,198,6672
|
|
20231006,123600,281967584,198,198,198,198,500
|
|
20231006,123500,281868584,198,198,198,198,1
|
|
20231006,123400,281868386,198,198,198,198,1101
|
|
20231006,123300,281650388,198,198,198,198,1000
|
|
20231006,123200,281452388,198,197,198,197,1434
|
|
20231006,123100,281169749,198,198,198,198,0
|
|
20231006,123000,281169749,198,198,198,198,0
|
|
20231006,122900,281169749,198,198,198,198,6
|
|
20231006,122800,281168561,198,198,198,198,100
|
|
20231006,122700,281148761,198,198,198,198,0
|
|
20231006,122600,281148761,198,198,198,198,0
|
|
20231006,122500,281148761,198,198,198,198,5
|
|
20231006,122400,281147771,198,198,198,197,329
|
|
20231006,122300,281082758,197,197,197,197,0
|
|
20231006,122200,281082758,197,198,198,197,101
|
|
20231006,122100,281062761,198,198,198,198,100
|
|
20231006,122000,281042961,198,198,198,198,0
|
|
20231006,121900,281042961,198,198,198,198,0
|
|
20231006,121800,281042961,198,198,198,198,484
|
|
20231006,121700,280947129,198,198,198,198,11
|
|
20231006,121600,280944951,198,198,198,198,0
|
|
20231006,121500,280944951,198,198,198,198,10
|
|
20231006,121400,280942971,198,198,198,198,41
|
|
20231006,121300,280934853,198,198,198,198,0
|
|
20231006,121200,280934853,198,198,198,198,409
|
|
20231006,121100,280853871,198,198,198,198,564
|
|
20231006,121000,280742199,198,198,198,198,17
|
|
20231006,120900,280738833,198,198,198,198,1061
|
|
20231006,120800,280528755,198,198,198,197,4214
|
|
20231006,120700,279697388,197,197,197,197,0
|
|
20231006,120600,279697388,197,198,198,197,1212
|
|
20231006,120500,279458616,198,198,198,198,0
|
|
20231006,120400,279458616,198,198,198,198,22
|
|
20231006,120300,279454260,198,198,198,198,500
|
|
20231006,120200,279355260,198,198,198,198,13
|
|
20231006,120100,279352686,198,198,198,198,357
|
|
20231006,120000,279282000,197,197,197,197,2567
|
|
20231006,115900,278776301,198,198,198,198,0
|
|
20231006,115800,278776301,198,198,198,198,0
|
|
20231006,115700,278776301,198,198,198,198,0
|
|
20231006,115600,278776301,198,198,198,198,1
|
|
20231006,115500,278776103,198,198,198,198,0
|
|
20231006,115400,278776103,198,198,198,198,0
|
|
20231006,115300,278776103,198,198,198,198,3
|
|
20231006,115200,278775509,198,198,198,198,2
|
|
20231006,115100,278775113,197,197,197,197,6
|
|
20231006,115000,278773931,198,198,198,198,3
|
|
20231006,114900,278773337,198,198,198,198,30
|
|
20231006,114800,278767397,198,198,198,198,730
|
|
20231006,114700,278622857,198,198,198,198,0
|
|
20231006,114600,278622857,198,198,198,198,0
|
|
20231006,114500,278622857,198,197,198,196,3298
|
|
20231006,114400,277973151,197,197,198,197,1116
|
|
20231006,114300,277753298,197,197,197,197,15
|
|
20231006,114200,277750343,197,198,198,197,10942
|
|
20231006,114100,275594764,197,198,198,197,93
|
|
20231006,114000,275576353,198,198,198,198,254
|
|
20231006,113900,275526061,198,198,198,198,1171
|
|
20231006,113800,275294203,199,199,199,199,0
|
|
20231006,113700,275294203,199,199,199,199,0
|
|
20231006,113600,275294203,199,199,199,199,50
|
|
20231006,113500,275284253,199,199,199,199,0
|
|
20231006,113400,275284253,199,199,199,199,0
|
|
20231006,113300,275284253,199,198,199,198,301
|
|
20231006,113200,275224654,199,199,199,199,0
|
|
20231006,113100,275224654,199,199,199,199,0
|
|
20231006,113000,275224654,199,199,199,199,1200
|
|
20231006,112900,274985854,199,199,199,199,2
|
|
20231006,112800,274985456,199,199,199,199,3136
|
|
20231006,112700,274361392,199,199,199,197,10841
|
|
20231006,112600,272219999,197,197,199,197,34294
|
|
20231006,112500,265463513,197,198,199,197,20048
|
|
20231006,112400,261495033,199,199,199,199,12832
|
|
20231006,112300,258941465,200,199,200,198,20017
|
|
20231006,112200,254967376,200,199,200,199,251
|
|
20231006,112100,254917426,200,200,200,200,3594
|
|
20231006,112000,254198626,200,200,200,200,0
|
|
20231006,111900,254198626,200,200,200,200,0
|
|
20231006,111800,254198626,200,200,200,200,0
|
|
20231006,111700,254198626,200,199,200,199,14
|
|
20231006,111600,254195839,200,200,200,200,0
|
|
20231006,111500,254195839,200,200,200,200,0
|
|
20231006,111400,254195839,200,200,200,200,0
|
|
20231006,111300,254195839,200,200,200,200,0
|
|
20231006,111200,254195839,200,200,200,200,18
|
|
20231006,111100,254192239,200,200,200,200,67
|
|
20231006,111000,254178839,199,199,199,199,6737
|
|
20231006,110900,252838176,199,199,199,199,0
|
|
20231006,110800,252838176,199,199,199,199,100
|
|
20231006,110700,252818276,200,200,200,200,56
|
|
20231006,110600,252807076,199,199,199,199,0
|
|
20231006,110500,252807076,199,199,199,199,1
|
|
20231006,110400,252806877,199,199,199,199,0
|
|
20231006,110300,252806877,199,199,199,199,5
|
|
20231006,110200,252805882,199,199,199,199,0
|
|
20231006,110100,252805882,199,199,199,199,0
|
|
20231006,110000,252805882,199,199,199,199,0
|
|
20231006,105900,252805882,199,199,199,199,0
|
|
20231006,105800,252805882,199,199,199,199,0
|
|
20231006,105700,252805882,199,200,200,199,11244
|
|
20231006,105600,250564483,200,200,200,200,4000
|
|
20231006,105500,249764483,201,201,201,201,2
|
|
20231006,105400,249764081,201,201,201,201,16
|
|
20231006,105300,249760865,200,200,200,200,0
|
|
20231006,105200,249760865,200,200,200,200,0
|
|
20231006,105100,249760865,200,200,200,200,0
|
|
20231006,105000,249760865,200,200,200,200,268
|
|
20231006,104900,249707265,201,201,201,201,0
|
|
20231006,104800,249707265,201,202,202,201,5655
|
|
20231006,104700,248570560,202,202,202,202,2
|
|
20231006,104600,248570156,202,202,202,202,6842
|
|
20231006,104500,247188072,203,202,203,202,6
|
|
20231006,104400,247186855,203,203,203,203,3
|
|
20231006,104300,247186246,202,202,202,202,300
|
|
20231006,104200,247125646,203,203,203,203,2
|
|
20231006,104100,247125240,202,202,202,202,228
|
|
20231006,104000,247079184,202,202,202,202,0
|
|
20231006,103900,247079184,202,202,204,202,458
|
|
20231006,103800,246986664,204,204,204,204,1
|
|
20231006,103700,246986460,202,203,203,201,25846
|
|
20231006,103600,241765885,204,204,204,204,0
|
|
20231006,103500,241765885,204,204,204,204,0
|
|
20231006,103400,241765885,204,202,204,202,2
|
|
20231006,103300,241765479,202,203,203,201,23300
|
|
20231006,103200,237062864,204,204,204,202,12306
|
|
20231006,103100,234566356,204,207,207,203,36196
|
|
20231006,103000,227191343,207,206,207,205,8586
|
|
20231006,102900,225422329,206,206,206,205,4847
|
|
20231006,102800,224423900,205,205,206,205,11228
|
|
20231006,102700,222113190,205,209,209,203,40275
|
|
20231006,102600,213807482,209,200,212,200,266940
|
|
20231006,102500,158779303,202,202,202,202,0
|
|
20231006,102400,158779303,202,202,202,202,100
|
|
20231006,102300,158759103,200,200,200,200,24
|
|
20231006,102200,158754303,202,201,202,201,13789
|
|
20231006,102100,155981849,201,201,201,201,5
|
|
20231006,102000,155980844,201,201,201,201,10
|
|
20231006,101900,155978834,201,201,201,201,0
|
|
20231006,101800,155978834,201,200,201,200,2501
|
|
20231006,101700,155478633,201,201,201,201,900
|
|
20231006,101600,155297733,201,200,201,200,120
|
|
20231006,101500,155273718,200,200,200,200,5649
|
|
20231006,101400,154143918,200,200,200,200,100
|
|
20231006,101300,154123918,200,200,200,200,100
|
|
20231006,101200,154103918,199,200,200,199,255
|
|
20231006,101100,154053023,200,200,200,200,0
|
|
20231006,101000,154053023,200,200,200,200,0
|
|
20231006,100900,154053023,200,200,200,199,6917
|
|
20231006,100800,152669673,199,199,199,199,0
|
|
20231006,100700,152669673,199,200,200,199,1522
|
|
20231006,100600,152366273,200,200,200,200,11
|
|
20231006,100500,152364073,200,200,200,200,0
|
|
20231006,100400,152364073,200,200,200,200,0
|
|
20231006,100300,152364073,200,200,200,200,485
|
|
20231006,100200,152267073,200,200,200,200,0
|
|
20231006,100100,152267073,200,200,200,200,0
|
|
20231006,100000,152267073,200,200,200,200,5
|
|
20231006,095900,152266073,199,199,199,199,50
|
|
20231006,095800,152256123,200,200,200,200,0
|
|
20231006,095700,152256123,200,200,200,200,0
|
|
20231006,095600,152256123,200,200,200,200,0
|
|
20231006,095500,152256123,200,200,200,200,2185
|
|
20231006,095400,151819123,200,200,200,200,1418
|
|
20231006,095300,151535523,200,200,200,199,4810
|
|
20231006,095200,150573533,200,200,200,200,130
|
|
20231006,095100,150547533,199,199,199,199,1000
|
|
20231006,095000,150348533,200,200,200,200,0
|
|
20231006,094900,150348533,200,199,200,199,11614
|
|
20231006,094800,148037346,199,199,199,199,3
|
|
20231006,094700,148036749,199,199,199,199,1
|
|
20231006,094600,148036550,199,198,199,198,2
|
|
20231006,094500,148036153,199,199,199,199,101
|
|
20231006,094400,148016054,199,199,199,199,0
|
|
20231006,094300,148016054,199,198,199,198,2
|
|
20231006,094200,148015657,199,198,199,198,1475
|
|
20231006,094100,147723606,199,199,199,198,65
|
|
20231006,094000,147710691,199,199,199,199,1
|
|
20231006,093900,147710492,199,200,200,198,7061
|
|
20231006,093800,146304074,201,201,201,201,269
|
|
20231006,093700,146250005,201,200,202,200,16
|
|
20231006,093600,146246797,202,202,204,200,42043
|
|
20231006,093500,137760031,204,206,206,201,45048
|
|
20231006,093400,128548401,206,201,210,199,161858
|
|
20231006,093300,95537172,201,201,201,201,14
|
|
20231006,093200,95534358,201,200,201,200,7011
|
|
20231006,093100,94131534,200,199,200,199,10000
|
|
20231006,093000,92137029,199,199,199,199,150
|
|
20231006,092900,92107179,199,199,199,199,646
|
|
20231006,092800,91978625,199,199,199,199,90
|
|
20231006,092700,91960715,199,199,199,199,157
|
|
20231006,092600,91929472,199,200,200,199,10081
|
|
20231006,092500,89923350,199,199,199,199,200
|
|
20231006,092400,89883550,199,199,199,198,26413
|
|
20231006,092300,84646634,200,199,200,199,2509
|
|
20231006,092200,84147342,199,199,200,199,11736
|
|
20231006,092100,81811877,200,200,200,200,1973
|
|
20231006,092000,81417277,201,201,201,201,2975
|
|
20231006,091900,80819302,199,200,200,199,1508
|
|
20231006,091800,80519201,199,199,201,199,969
|
|
20231006,091700,80326368,199,200,201,199,308
|
|
20231006,091600,80264764,200,200,200,200,6421
|
|
20231006,091500,78980564,200,200,200,200,3840
|
|
20231006,091400,78212564,201,201,201,201,1
|
|
20231006,091300,78212363,201,200,201,199,3806
|
|
20231006,091200,77452588,200,201,202,200,7437
|
|
20231006,091100,75957246,202,203,204,202,7228
|
|
20231006,091000,74493295,204,202,204,202,4221
|
|
20231006,090900,73636587,202,202,202,202,7739
|
|
20231006,090800,72073309,202,202,202,202,5115
|
|
20231006,090700,71040079,202,203,203,202,1038
|
|
20231006,090600,70830400,202,202,202,202,8726
|
|
20231006,090500,69067748,202,202,203,202,6310
|
|
20231006,090400,67792541,203,200,203,200,11461
|
|
20231006,090300,65497872,200,201,201,200,23092
|
|
20231006,090200,60872567,201,203,203,200,22676
|
|
20231006,090100,56310484,202,207,209,201,64316
|
|
20231006,090000,43114906,208,206,209,204,208659
|