649 lines
28 KiB
CSV
649 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,194600,100413643,199,199,199,199,11004
|
|
20231010,194500,100413643,199,199,199,199,0
|
|
20231010,194400,100413643,199,199,199,199,0
|
|
20231010,194300,100413643,199,199,199,199,0
|
|
20231010,194200,100413643,199,199,199,199,0
|
|
20231010,194100,100413643,199,199,199,199,0
|
|
20231010,194000,100413643,199,199,199,199,0
|
|
20231010,193900,100413643,199,199,199,199,0
|
|
20231010,193800,100413643,199,199,199,199,0
|
|
20231010,193700,100413643,199,199,199,199,0
|
|
20231010,193600,100413643,199,199,199,199,0
|
|
20231010,193500,100413643,199,199,199,199,0
|
|
20231010,193400,100413643,199,199,199,199,0
|
|
20231010,193300,100413643,199,199,199,199,0
|
|
20231010,193200,100413643,199,199,199,199,0
|
|
20231010,193100,100413643,199,199,199,199,0
|
|
20231010,193000,100413643,199,199,199,199,0
|
|
20231010,192900,100413643,199,199,199,199,0
|
|
20231010,192800,100413643,199,199,199,199,0
|
|
20231010,192700,100413643,199,199,199,199,0
|
|
20231010,192600,100413643,199,199,199,199,0
|
|
20231010,192500,100413643,199,199,199,199,0
|
|
20231010,192400,100413643,199,199,199,199,0
|
|
20231010,192300,100413643,199,199,199,199,0
|
|
20231010,192200,100413643,199,199,199,199,0
|
|
20231010,192100,100413643,199,199,199,199,0
|
|
20231010,192000,100413643,199,199,199,199,0
|
|
20231010,191900,100413643,199,199,199,199,0
|
|
20231010,191800,100413643,199,199,199,199,0
|
|
20231010,191700,100413643,199,199,199,199,0
|
|
20231010,191600,100413643,199,199,199,199,11004
|
|
20231010,191500,100413643,199,199,199,199,0
|
|
20231010,191400,100413643,199,199,199,199,0
|
|
20231010,191300,100413643,199,199,199,199,0
|
|
20231010,191200,100413643,199,199,199,199,0
|
|
20231010,191100,100413643,199,199,199,199,0
|
|
20231010,191000,100413643,199,199,199,199,0
|
|
20231010,190900,100413643,199,199,199,199,0
|
|
20231010,190800,100413643,199,199,199,199,0
|
|
20231010,190700,100413643,199,199,199,199,0
|
|
20231010,190600,100413643,199,199,199,199,0
|
|
20231010,190500,100413643,199,199,199,199,0
|
|
20231010,190400,100413643,199,199,199,199,0
|
|
20231010,190300,100413643,199,199,199,199,0
|
|
20231010,190200,100413643,199,199,199,199,0
|
|
20231010,190100,100413643,199,199,199,199,0
|
|
20231010,190000,100413643,199,199,199,199,0
|
|
20231010,185900,100413643,199,199,199,199,0
|
|
20231010,185800,100413643,199,199,199,199,0
|
|
20231010,185700,100413643,199,199,199,199,0
|
|
20231010,185600,100413643,199,199,199,199,0
|
|
20231010,185500,100413643,199,199,199,199,0
|
|
20231010,185400,100413643,199,199,199,199,0
|
|
20231010,185300,100413643,199,199,199,199,0
|
|
20231010,185200,100413643,199,199,199,199,0
|
|
20231010,185100,100413643,199,199,199,199,0
|
|
20231010,185000,100413643,199,199,199,199,0
|
|
20231010,184900,100413643,199,199,199,199,0
|
|
20231010,184800,100413643,199,199,199,199,0
|
|
20231010,184700,100413643,199,199,199,199,0
|
|
20231010,184600,100413643,199,199,199,199,11004
|
|
20231010,184500,100413643,199,199,199,199,0
|
|
20231010,184400,100413643,199,199,199,199,0
|
|
20231010,184300,100413643,199,199,199,199,0
|
|
20231010,184200,100413643,199,199,199,199,0
|
|
20231010,184100,100413643,199,199,199,199,0
|
|
20231010,184000,100413643,199,199,199,199,0
|
|
20231010,183900,100413643,199,199,199,199,0
|
|
20231010,183800,100413643,199,199,199,199,0
|
|
20231010,183700,100413643,199,199,199,199,0
|
|
20231010,183600,100413643,199,199,199,199,0
|
|
20231010,183500,100413643,199,199,199,199,0
|
|
20231010,183400,100413643,199,199,199,199,0
|
|
20231010,183300,100413643,199,199,199,199,0
|
|
20231010,183200,100413643,199,199,199,199,0
|
|
20231010,183100,100413643,199,199,199,199,0
|
|
20231010,183000,100413643,199,199,199,199,0
|
|
20231010,182900,100413643,199,199,199,199,0
|
|
20231010,182800,100413643,199,199,199,199,0
|
|
20231010,182700,100413643,199,199,199,199,0
|
|
20231010,182600,100413643,199,199,199,199,0
|
|
20231010,182500,100413643,199,199,199,199,0
|
|
20231010,182400,100413643,199,199,199,199,0
|
|
20231010,182300,100413643,199,199,199,199,0
|
|
20231010,182200,100413643,199,199,199,199,0
|
|
20231010,182100,100413643,199,199,199,199,0
|
|
20231010,182000,100413643,199,199,199,199,0
|
|
20231010,181900,100413643,199,199,199,199,0
|
|
20231010,181800,100413643,199,199,199,199,0
|
|
20231010,181700,100413643,199,199,199,199,0
|
|
20231010,181600,100413643,199,199,199,199,11004
|
|
20231010,181500,100413643,199,199,199,199,0
|
|
20231010,181400,100413643,199,199,199,199,0
|
|
20231010,181300,100413643,199,199,199,199,0
|
|
20231010,181200,100413643,199,199,199,199,0
|
|
20231010,181100,100413643,199,199,199,199,0
|
|
20231010,181000,100413643,199,199,199,199,0
|
|
20231010,180900,100413643,199,199,199,199,0
|
|
20231010,180800,100413643,199,199,199,199,0
|
|
20231010,180700,100413643,199,199,199,199,0
|
|
20231010,180600,100413643,199,199,199,199,0
|
|
20231010,180500,100413643,199,199,199,199,0
|
|
20231010,180400,100413643,199,199,199,199,0
|
|
20231010,180300,100413643,199,199,199,199,0
|
|
20231010,180200,100413643,199,199,199,199,0
|
|
20231010,180100,100413643,199,199,199,199,0
|
|
20231010,180000,100413643,199,199,199,199,0
|
|
20231010,175900,100413643,199,199,199,199,0
|
|
20231010,175800,100413643,199,199,199,199,0
|
|
20231010,175700,100413643,199,199,199,199,0
|
|
20231010,175600,100413643,199,199,199,199,0
|
|
20231010,175500,100413643,199,199,199,199,0
|
|
20231010,175400,100413643,199,199,199,199,0
|
|
20231010,175300,100413643,199,199,199,199,0
|
|
20231010,175200,100413643,199,199,199,199,0
|
|
20231010,175100,100413643,199,199,199,199,0
|
|
20231010,175000,100413643,199,199,199,199,0
|
|
20231010,174900,100413643,199,199,199,199,0
|
|
20231010,174800,100413643,199,199,199,199,0
|
|
20231010,174700,100413643,199,199,199,199,0
|
|
20231010,174600,100413643,199,199,199,199,11004
|
|
20231010,174500,100413643,199,199,199,199,0
|
|
20231010,174400,100413643,199,199,199,199,0
|
|
20231010,174300,100413643,199,199,199,199,0
|
|
20231010,174200,100413643,199,199,199,199,0
|
|
20231010,174100,100413643,199,199,199,199,0
|
|
20231010,174000,100413643,199,199,199,199,0
|
|
20231010,173900,100413643,199,199,199,199,0
|
|
20231010,173800,100413643,199,199,199,199,0
|
|
20231010,173700,100413643,199,199,199,199,0
|
|
20231010,173600,100413643,199,199,199,199,0
|
|
20231010,173500,100413643,199,199,199,199,0
|
|
20231010,173400,100413643,199,199,199,199,0
|
|
20231010,173300,100413643,199,199,199,199,0
|
|
20231010,173200,100413643,199,199,199,199,0
|
|
20231010,173100,100413643,199,199,199,199,0
|
|
20231010,173000,100413643,199,199,199,199,0
|
|
20231010,172900,100413643,199,199,199,199,0
|
|
20231010,172800,100413643,199,199,199,199,0
|
|
20231010,172700,100413643,199,199,199,199,0
|
|
20231010,172600,100413643,199,199,199,199,0
|
|
20231010,172500,100413643,199,199,199,199,0
|
|
20231010,172400,100413643,199,199,199,199,0
|
|
20231010,172300,100413643,199,199,199,199,0
|
|
20231010,172200,100413643,199,199,199,199,0
|
|
20231010,172100,100413643,199,199,199,199,0
|
|
20231010,172000,100413643,199,199,199,199,0
|
|
20231010,171900,100413643,199,199,199,199,0
|
|
20231010,171800,100413643,199,199,199,199,0
|
|
20231010,171700,100413643,199,199,199,199,0
|
|
20231010,171600,100413643,199,199,199,199,11004
|
|
20231010,171500,100413643,199,199,199,199,0
|
|
20231010,171400,100413643,199,199,199,199,0
|
|
20231010,171300,100413643,199,199,199,199,0
|
|
20231010,171200,100413643,199,199,199,199,0
|
|
20231010,171100,100413643,199,199,199,199,0
|
|
20231010,171000,100413643,199,199,199,199,0
|
|
20231010,170900,100413643,199,199,199,199,0
|
|
20231010,170800,100413643,199,199,199,199,0
|
|
20231010,170700,100413643,199,199,199,199,0
|
|
20231010,170600,100413643,199,199,199,199,0
|
|
20231010,170500,100413643,199,199,199,199,0
|
|
20231010,170400,100413643,199,199,199,199,0
|
|
20231010,170300,100413643,199,199,199,199,0
|
|
20231010,170200,100413643,199,199,199,199,0
|
|
20231010,170100,100413643,199,199,199,199,0
|
|
20231010,170000,100413643,199,199,199,199,0
|
|
20231010,165900,100413643,199,199,199,199,0
|
|
20231010,165800,100413643,199,199,199,199,0
|
|
20231010,165700,100413643,199,199,199,199,0
|
|
20231010,165600,100413643,199,199,199,199,0
|
|
20231010,165500,100413643,199,199,199,199,0
|
|
20231010,165400,100413643,199,199,199,199,0
|
|
20231010,165300,100413643,199,199,199,199,0
|
|
20231010,165200,100413643,199,199,199,199,0
|
|
20231010,165100,100413643,199,199,199,199,0
|
|
20231010,165000,100413643,199,199,199,199,0
|
|
20231010,164900,100413643,199,199,199,199,0
|
|
20231010,164800,100413643,199,199,199,199,0
|
|
20231010,164700,100413643,199,199,199,199,0
|
|
20231010,164600,100413643,199,199,199,199,11004
|
|
20231010,164500,100413643,199,199,199,199,0
|
|
20231010,164400,100413643,199,199,199,199,0
|
|
20231010,164300,100413643,199,199,199,199,0
|
|
20231010,164200,100413643,199,199,199,199,0
|
|
20231010,164100,100413643,199,199,199,199,0
|
|
20231010,164000,100413643,199,199,199,199,0
|
|
20231010,163900,100413643,199,199,199,199,0
|
|
20231010,163800,100413643,199,199,199,199,0
|
|
20231010,163700,100413643,199,199,199,199,0
|
|
20231010,163600,100413643,199,199,199,199,0
|
|
20231010,163500,100413643,199,199,199,199,0
|
|
20231010,163400,100413643,199,199,199,199,0
|
|
20231010,163300,100413643,199,199,199,199,0
|
|
20231010,163200,100413643,199,199,199,199,0
|
|
20231010,163100,100413643,199,199,199,199,0
|
|
20231010,163000,100413643,199,199,199,199,0
|
|
20231010,162900,100413643,199,199,199,199,0
|
|
20231010,162800,100413643,199,199,199,199,0
|
|
20231010,162700,100413643,199,199,199,199,0
|
|
20231010,162600,100413643,199,199,199,199,0
|
|
20231010,162500,100413643,199,199,199,199,0
|
|
20231010,162400,100413643,199,199,199,199,0
|
|
20231010,162300,100413643,199,199,199,199,0
|
|
20231010,162200,100413643,199,199,199,199,0
|
|
20231010,162100,100413643,199,199,199,199,0
|
|
20231010,162000,100413643,199,199,199,199,0
|
|
20231010,161900,100413643,199,199,199,199,0
|
|
20231010,161800,100413643,199,199,199,199,0
|
|
20231010,161700,100413643,199,199,199,199,0
|
|
20231010,161600,100413643,199,199,199,199,11004
|
|
20231010,161500,100413643,199,199,199,199,0
|
|
20231010,161400,100413643,199,199,199,199,0
|
|
20231010,161300,100413643,199,199,199,199,0
|
|
20231010,161200,100413643,199,199,199,199,0
|
|
20231010,161100,100413643,199,199,199,199,0
|
|
20231010,161000,100413643,199,199,199,199,0
|
|
20231010,160900,100413643,199,199,199,199,0
|
|
20231010,160800,100413643,199,199,199,199,0
|
|
20231010,160700,100413643,199,199,199,199,0
|
|
20231010,160600,100413643,199,199,199,199,0
|
|
20231010,160500,100413643,199,199,199,199,0
|
|
20231010,160400,100413643,199,199,199,199,0
|
|
20231010,160300,100413643,199,199,199,199,0
|
|
20231010,160200,100413643,199,199,199,199,0
|
|
20231010,160100,100413643,199,199,199,199,0
|
|
20231010,160000,100413643,199,199,199,199,0
|
|
20231010,155900,100413643,199,199,199,199,0
|
|
20231010,155800,100413643,199,199,199,199,0
|
|
20231010,155700,100413643,199,199,199,199,0
|
|
20231010,155600,100413643,199,199,199,199,0
|
|
20231010,155500,100413643,199,199,199,199,0
|
|
20231010,155400,100413643,199,199,199,199,0
|
|
20231010,155300,100413643,199,199,199,199,0
|
|
20231010,155200,100413643,199,199,199,199,0
|
|
20231010,155100,100413643,199,199,199,199,0
|
|
20231010,155000,100413643,199,199,199,199,0
|
|
20231010,154900,100413643,199,199,199,199,0
|
|
20231010,154800,100413643,199,199,199,199,0
|
|
20231010,154700,100413643,199,199,199,199,0
|
|
20231010,154600,100413643,199,199,199,199,11004
|
|
20231010,154500,100413643,199,199,199,199,0
|
|
20231010,154400,100413643,199,199,199,199,0
|
|
20231010,154300,100413643,199,199,199,199,0
|
|
20231010,154200,100413643,199,199,199,199,0
|
|
20231010,154100,100413643,199,199,199,199,0
|
|
20231010,154000,100413643,199,199,199,199,0
|
|
20231010,153900,100413643,199,199,199,199,0
|
|
20231010,153800,100413643,199,199,199,199,0
|
|
20231010,153700,100413643,199,199,199,199,0
|
|
20231010,153600,100413643,199,199,199,199,0
|
|
20231010,153500,100413643,199,199,199,199,0
|
|
20231010,153400,100413643,199,199,199,199,0
|
|
20231010,153300,100413643,199,199,199,199,0
|
|
20231010,153200,100413643,199,199,199,199,0
|
|
20231010,153100,100413643,199,199,199,199,0
|
|
20231010,153000,100413643,199,199,199,199,11004
|
|
20231010,152900,98223847,199,199,199,199,0
|
|
20231010,152800,98223847,199,199,199,199,0
|
|
20231010,152700,98223847,199,199,199,199,0
|
|
20231010,152600,98223847,199,199,199,199,0
|
|
20231010,152500,98223847,199,199,199,199,0
|
|
20231010,152400,98223847,199,199,199,199,0
|
|
20231010,152300,98223847,199,199,199,199,0
|
|
20231010,152200,98223847,199,199,199,199,0
|
|
20231010,152100,98223847,199,199,199,199,0
|
|
20231010,152000,98223847,199,199,199,199,0
|
|
20231010,151900,98223847,199,199,199,199,6003
|
|
20231010,151800,97029250,199,199,199,199,74
|
|
20231010,151700,97014524,199,199,199,199,37
|
|
20231010,151600,97007161,199,199,199,199,0
|
|
20231010,151500,97007161,199,199,199,199,0
|
|
20231010,151400,97007161,199,199,199,199,50
|
|
20231010,151300,96997211,200,200,200,200,0
|
|
20231010,151200,96997211,200,200,200,200,0
|
|
20231010,151100,96997211,200,200,200,200,0
|
|
20231010,151000,96997211,200,200,200,200,13
|
|
20231010,150900,96994611,199,199,199,199,0
|
|
20231010,150800,96994611,199,199,199,199,2762
|
|
20231010,150700,96444973,200,199,200,199,627
|
|
20231010,150600,96320105,199,199,199,199,2
|
|
20231010,150500,96319707,200,200,200,200,1
|
|
20231010,150400,96319507,200,200,200,200,0
|
|
20231010,150300,96319507,200,200,200,200,10
|
|
20231010,150200,96317507,200,200,200,200,50
|
|
20231010,150100,96307507,200,200,200,200,357
|
|
20231010,150000,96236107,200,200,200,200,24
|
|
20231010,145900,96231307,200,199,200,199,1506
|
|
20231010,145800,95931612,198,199,199,198,7895
|
|
20231010,145700,94368371,199,199,199,199,21
|
|
20231010,145600,94364192,199,199,199,199,80
|
|
20231010,145500,94348272,199,199,199,199,5
|
|
20231010,145400,94347277,199,200,200,199,18
|
|
20231010,145300,94343683,200,200,200,200,14
|
|
20231010,145200,94340883,200,200,200,200,1
|
|
20231010,145100,94340683,199,199,199,199,0
|
|
20231010,145000,94340683,199,199,199,199,10337
|
|
20231010,144900,92283620,200,200,200,200,0
|
|
20231010,144800,92283620,200,200,200,200,13
|
|
20231010,144700,92281020,200,200,200,200,0
|
|
20231010,144600,92281020,200,200,200,200,0
|
|
20231010,144500,92281020,200,200,200,200,0
|
|
20231010,144400,92281020,200,200,200,200,0
|
|
20231010,144300,92281020,200,200,200,200,0
|
|
20231010,144200,92281020,200,200,200,200,0
|
|
20231010,144100,92281020,200,199,200,199,7097
|
|
20231010,144000,90868716,199,199,199,199,71
|
|
20231010,143900,90854587,199,199,199,199,11
|
|
20231010,143800,90852398,200,199,200,199,3600
|
|
20231010,143700,90135997,200,200,200,200,5828
|
|
20231010,143600,88970397,200,200,200,200,349
|
|
20231010,143500,88900597,199,199,199,199,4528
|
|
20231010,143400,87999525,199,200,200,199,19175
|
|
20231010,143300,84183220,200,200,200,200,153
|
|
20231010,143200,84152620,200,200,200,200,0
|
|
20231010,143100,84152620,200,200,200,200,0
|
|
20231010,143000,84152620,200,200,200,200,0
|
|
20231010,142900,84152620,200,200,200,200,1200
|
|
20231010,142800,83912620,200,200,200,200,2804
|
|
20231010,142700,83351820,201,201,201,201,0
|
|
20231010,142600,83351820,201,201,201,201,0
|
|
20231010,142500,83351820,201,201,201,201,215
|
|
20231010,142400,83308605,201,201,201,201,204
|
|
20231010,142300,83267601,201,201,201,201,0
|
|
20231010,142200,83267601,201,201,201,201,0
|
|
20231010,142100,83267601,201,201,201,201,0
|
|
20231010,142000,83267601,201,201,201,201,0
|
|
20231010,141900,83267601,201,201,201,201,0
|
|
20231010,141800,83267601,201,201,201,201,0
|
|
20231010,141700,83267601,201,201,201,201,1
|
|
20231010,141600,83267400,201,200,201,200,11819
|
|
20231010,141500,80903588,202,202,202,202,0
|
|
20231010,141400,80903588,202,202,202,202,0
|
|
20231010,141300,80903588,202,202,202,202,0
|
|
20231010,141200,80903588,202,202,202,202,0
|
|
20231010,141100,80903588,202,202,202,202,0
|
|
20231010,141000,80903588,202,202,202,202,0
|
|
20231010,140900,80903588,202,202,202,202,0
|
|
20231010,140800,80903588,202,202,202,202,0
|
|
20231010,140700,80903588,202,202,202,202,0
|
|
20231010,140600,80903588,202,202,202,202,0
|
|
20231010,140500,80903588,202,202,202,202,210
|
|
20231010,140400,80861168,202,202,202,202,2
|
|
20231010,140300,80860764,202,202,202,202,100
|
|
20231010,140200,80840564,202,202,202,202,0
|
|
20231010,140100,80840564,202,202,202,202,0
|
|
20231010,140000,80840564,202,202,202,202,1
|
|
20231010,135900,80840362,202,202,202,202,2475
|
|
20231010,135800,80340412,202,202,202,202,0
|
|
20231010,135700,80340412,202,202,202,202,0
|
|
20231010,135600,80340412,202,202,202,202,0
|
|
20231010,135500,80340412,202,202,202,202,1
|
|
20231010,135400,80340210,200,200,200,200,2926
|
|
20231010,135300,79755010,202,202,202,202,198
|
|
20231010,135200,79715014,202,202,202,202,1
|
|
20231010,135100,79714812,201,201,201,201,557
|
|
20231010,135000,79602855,202,202,202,202,0
|
|
20231010,134900,79602855,202,202,202,202,698
|
|
20231010,134800,79461859,202,202,202,202,0
|
|
20231010,134700,79461859,202,202,202,202,0
|
|
20231010,134600,79461859,202,202,202,202,0
|
|
20231010,134500,79461859,202,202,202,202,0
|
|
20231010,134400,79461859,202,202,202,202,0
|
|
20231010,134300,79461859,202,202,202,202,0
|
|
20231010,134200,79461859,202,202,202,202,5
|
|
20231010,134100,79460849,202,202,202,202,0
|
|
20231010,134000,79460849,202,202,202,202,31
|
|
20231010,133900,79454587,202,202,202,202,0
|
|
20231010,133800,79454587,202,202,202,202,322
|
|
20231010,133700,79389543,202,202,202,202,0
|
|
20231010,133600,79389543,202,202,202,202,0
|
|
20231010,133500,79389543,202,202,202,202,13
|
|
20231010,133400,79386917,201,201,201,201,0
|
|
20231010,133300,79386917,201,201,201,201,0
|
|
20231010,133200,79386917,201,201,201,201,9143
|
|
20231010,133100,77549174,199,199,199,199,0
|
|
20231010,133000,77549174,199,199,199,199,0
|
|
20231010,132900,77549174,199,199,199,199,180
|
|
20231010,132800,77513354,200,200,200,200,0
|
|
20231010,132700,77513354,200,200,200,200,0
|
|
20231010,132600,77513354,200,200,200,200,0
|
|
20231010,132500,77513354,200,200,200,200,200
|
|
20231010,132400,77473354,201,201,201,201,0
|
|
20231010,132300,77473354,201,201,201,201,2
|
|
20231010,132200,77472952,201,201,201,200,256
|
|
20231010,132100,77421746,200,200,200,200,612
|
|
20231010,132000,77299346,200,200,200,200,32
|
|
20231010,131900,77292946,201,201,201,201,14
|
|
20231010,131800,77290132,201,200,201,200,250
|
|
20231010,131700,77240131,201,201,201,201,0
|
|
20231010,131600,77240131,201,201,201,201,0
|
|
20231010,131500,77240131,201,201,201,201,2
|
|
20231010,131400,77239729,201,201,201,201,0
|
|
20231010,131300,77239729,201,201,201,201,0
|
|
20231010,131200,77239729,201,201,201,201,0
|
|
20231010,131100,77239729,201,201,201,201,5
|
|
20231010,131000,77238724,200,200,201,200,2086
|
|
20231010,130900,76821518,201,201,201,201,14
|
|
20231010,130800,76818704,201,201,201,201,30
|
|
20231010,130700,76812674,201,201,201,201,17
|
|
20231010,130600,76809257,201,201,201,201,1022
|
|
20231010,130500,76603835,201,201,201,201,13
|
|
20231010,130400,76601222,200,201,201,200,10018
|
|
20231010,130300,74597604,201,201,201,201,0
|
|
20231010,130200,74597604,201,201,201,201,50
|
|
20231010,130100,74587554,201,201,201,201,0
|
|
20231010,130000,74587554,201,201,201,201,0
|
|
20231010,125900,74587554,201,201,201,201,1
|
|
20231010,125800,74587353,200,200,200,200,7585
|
|
20231010,125700,73070353,201,201,201,201,200
|
|
20231010,125600,73030153,201,201,201,201,0
|
|
20231010,125500,73030153,201,201,201,201,0
|
|
20231010,125400,73030153,201,201,201,201,0
|
|
20231010,125300,73030153,201,201,201,201,0
|
|
20231010,125200,73030153,201,201,201,201,0
|
|
20231010,125100,73030153,201,201,201,201,0
|
|
20231010,125000,73030153,201,200,201,200,106
|
|
20231010,124900,73008952,202,202,202,202,0
|
|
20231010,124800,73008952,202,202,202,202,1
|
|
20231010,124700,73008750,201,201,201,201,1834
|
|
20231010,124600,72640116,202,202,202,202,1
|
|
20231010,124500,72639914,201,201,201,201,0
|
|
20231010,124400,72639914,201,201,201,201,283
|
|
20231010,124300,72583031,201,201,201,201,0
|
|
20231010,124200,72583031,201,201,201,201,1
|
|
20231010,124100,72582830,201,201,201,201,1172
|
|
20231010,124000,72347258,201,201,201,201,0
|
|
20231010,123900,72347258,201,201,201,201,1
|
|
20231010,123800,72347057,201,201,201,201,4
|
|
20231010,123700,72346253,200,202,202,200,80001
|
|
20231010,123600,56290395,203,203,203,203,0
|
|
20231010,123500,56290395,203,203,203,203,0
|
|
20231010,123400,56290395,203,203,203,203,0
|
|
20231010,123300,56290395,203,203,203,203,5
|
|
20231010,123200,56289380,203,203,203,203,0
|
|
20231010,123100,56289380,203,203,203,203,1521
|
|
20231010,123000,55980617,202,202,202,202,0
|
|
20231010,122900,55980617,202,202,202,202,0
|
|
20231010,122800,55980617,202,202,202,202,0
|
|
20231010,122700,55980617,202,202,202,202,3
|
|
20231010,122600,55980011,203,203,203,203,0
|
|
20231010,122500,55980011,203,203,203,203,0
|
|
20231010,122400,55980011,203,203,203,203,0
|
|
20231010,122300,55980011,203,203,203,203,0
|
|
20231010,122200,55980011,203,203,203,203,0
|
|
20231010,122100,55980011,203,203,203,203,20
|
|
20231010,122000,55975951,203,203,203,203,0
|
|
20231010,121900,55975951,203,203,203,203,3
|
|
20231010,121800,55975342,203,203,203,203,0
|
|
20231010,121700,55975342,203,203,203,203,0
|
|
20231010,121600,55975342,203,203,203,203,2
|
|
20231010,121500,55974936,203,203,203,203,0
|
|
20231010,121400,55974936,203,203,203,203,7
|
|
20231010,121300,55973515,203,203,203,203,0
|
|
20231010,121200,55973515,203,203,203,203,0
|
|
20231010,121100,55973515,203,203,203,203,259
|
|
20231010,121000,55920938,203,203,203,203,0
|
|
20231010,120900,55920938,203,203,203,203,0
|
|
20231010,120800,55920938,203,203,203,203,13
|
|
20231010,120700,55918299,203,203,203,203,0
|
|
20231010,120600,55918299,203,203,203,203,0
|
|
20231010,120500,55918299,203,203,203,203,0
|
|
20231010,120400,55918299,203,203,203,203,1
|
|
20231010,120300,55918096,202,202,202,202,1400
|
|
20231010,120200,55635296,202,202,202,202,6600
|
|
20231010,120100,54302096,203,203,203,203,0
|
|
20231010,120000,54302096,203,203,203,203,0
|
|
20231010,115900,54302096,203,203,203,203,0
|
|
20231010,115800,54302096,203,203,203,203,0
|
|
20231010,115700,54302096,203,203,203,203,0
|
|
20231010,115600,54302096,203,203,203,203,0
|
|
20231010,115500,54302096,203,203,203,203,70
|
|
20231010,115400,54287886,203,203,203,203,0
|
|
20231010,115300,54287886,203,203,203,203,0
|
|
20231010,115200,54287886,203,203,203,203,0
|
|
20231010,115100,54287886,203,203,203,203,0
|
|
20231010,115000,54287886,203,203,203,203,5
|
|
20231010,114900,54286871,203,203,203,203,6
|
|
20231010,114800,54285653,204,204,204,204,9
|
|
20231010,114700,54283817,204,204,204,204,2
|
|
20231010,114600,54283409,202,202,202,202,0
|
|
20231010,114500,54283409,202,202,202,202,0
|
|
20231010,114400,54283409,202,202,202,202,0
|
|
20231010,114300,54283409,202,202,202,202,0
|
|
20231010,114200,54283409,202,202,202,202,0
|
|
20231010,114100,54283409,202,202,202,202,1993
|
|
20231010,114000,53880823,203,203,203,203,0
|
|
20231010,113900,53880823,203,203,203,203,0
|
|
20231010,113800,53880823,203,203,203,203,7
|
|
20231010,113700,53879402,203,204,204,203,1527
|
|
20231010,113600,53569419,204,204,204,204,35
|
|
20231010,113500,53562279,204,204,204,204,6
|
|
20231010,113400,53561055,204,204,204,204,0
|
|
20231010,113300,53561055,204,204,204,204,1017
|
|
20231010,113200,53353587,204,204,204,204,0
|
|
20231010,113100,53353587,204,204,204,204,0
|
|
20231010,113000,53353587,204,204,204,204,0
|
|
20231010,112900,53353587,204,204,204,204,0
|
|
20231010,112800,53353587,204,203,204,203,2
|
|
20231010,112700,53353180,203,203,203,203,1777
|
|
20231010,112600,52992449,204,203,204,203,11
|
|
20231010,112500,52990215,203,204,204,203,1002
|
|
20231010,112400,52786807,205,205,205,205,0
|
|
20231010,112300,52786807,205,205,205,205,0
|
|
20231010,112200,52786807,205,205,205,205,0
|
|
20231010,112100,52786807,205,205,205,205,0
|
|
20231010,112000,52786807,205,205,205,205,0
|
|
20231010,111900,52786807,205,205,205,205,0
|
|
20231010,111800,52786807,205,204,205,204,232
|
|
20231010,111700,52739468,204,204,204,204,0
|
|
20231010,111600,52739468,204,204,204,204,0
|
|
20231010,111500,52739468,204,204,204,204,2
|
|
20231010,111400,52739060,205,205,205,205,0
|
|
20231010,111300,52739060,205,205,205,205,0
|
|
20231010,111200,52739060,205,205,205,205,36
|
|
20231010,111100,52731680,205,205,205,205,0
|
|
20231010,111000,52731680,205,205,205,205,2
|
|
20231010,110900,52731270,205,204,205,204,1206
|
|
20231010,110800,52485218,204,204,204,204,1
|
|
20231010,110700,52485014,203,203,203,203,6044
|
|
20231010,110600,51258082,203,203,203,203,0
|
|
20231010,110500,51258082,203,203,203,202,53
|
|
20231010,110400,51247363,203,203,203,203,0
|
|
20231010,110300,51247363,203,202,203,202,4
|
|
20231010,110200,51246552,203,203,203,203,0
|
|
20231010,110100,51246552,203,203,203,203,0
|
|
20231010,110000,51246552,203,202,203,202,101
|
|
20231010,105900,51226149,202,203,203,202,4004
|
|
20231010,105800,50417338,202,202,202,202,90
|
|
20231010,105700,50399158,203,203,203,203,9852
|
|
20231010,105600,48399202,202,202,202,202,1005
|
|
20231010,105500,48196192,203,203,203,203,0
|
|
20231010,105400,48196192,203,203,203,203,0
|
|
20231010,105300,48196192,203,203,203,203,0
|
|
20231010,105200,48196192,203,203,203,203,0
|
|
20231010,105100,48196192,203,203,203,203,1
|
|
20231010,105000,48195989,202,202,202,202,0
|
|
20231010,104900,48195989,202,202,202,202,0
|
|
20231010,104800,48195989,202,203,203,202,201
|
|
20231010,104700,48155386,203,203,203,203,0
|
|
20231010,104600,48155386,203,203,203,203,0
|
|
20231010,104500,48155386,203,203,203,203,100
|
|
20231010,104400,48135086,203,203,203,203,2
|
|
20231010,104300,48134680,204,204,204,204,0
|
|
20231010,104200,48134680,204,204,204,204,0
|
|
20231010,104100,48134680,204,204,204,204,0
|
|
20231010,104000,48134680,204,204,204,204,0
|
|
20231010,103900,48134680,204,204,204,204,0
|
|
20231010,103800,48134680,204,204,204,204,0
|
|
20231010,103700,48134680,204,202,204,202,10242
|
|
20231010,103600,46065785,202,203,203,202,11
|
|
20231010,103500,46063554,203,202,203,201,28004
|
|
20231010,103400,40424677,202,202,202,202,150
|
|
20231010,103300,40394377,203,203,203,203,0
|
|
20231010,103200,40394377,203,203,203,203,0
|
|
20231010,103100,40394377,203,203,203,203,0
|
|
20231010,103000,40394377,203,203,203,203,0
|
|
20231010,102900,40394377,203,203,203,203,4
|
|
20231010,102800,40393565,203,203,203,203,1
|
|
20231010,102700,40393362,202,202,202,202,0
|
|
20231010,102600,40393362,202,202,202,202,0
|
|
20231010,102500,40393362,202,202,202,202,2073
|
|
20231010,102400,39974616,202,202,202,202,3
|
|
20231010,102300,39974010,202,202,202,202,100
|
|
20231010,102200,39953810,202,202,202,202,7030
|
|
20231010,102100,38533750,203,203,203,203,0
|
|
20231010,102000,38533750,203,203,203,203,0
|
|
20231010,101900,38533750,203,203,203,203,1
|
|
20231010,101800,38533547,202,202,202,202,20
|
|
20231010,101700,38529507,202,203,203,202,2
|
|
20231010,101600,38529102,202,202,202,202,1
|
|
20231010,101500,38528900,202,202,202,202,0
|
|
20231010,101400,38528900,202,202,202,202,111
|
|
20231010,101300,38506478,203,202,203,202,1801
|
|
20231010,101200,38142675,203,203,203,203,0
|
|
20231010,101100,38142675,203,203,203,203,0
|
|
20231010,101000,38142675,203,203,203,203,1635
|
|
20231010,100900,37810770,202,203,203,202,6
|
|
20231010,100800,37809554,203,203,203,203,0
|
|
20231010,100700,37809554,203,203,203,203,0
|
|
20231010,100600,37809554,203,203,203,203,0
|
|
20231010,100500,37809554,203,203,203,203,7
|
|
20231010,100400,37808133,203,203,203,203,0
|
|
20231010,100300,37808133,203,203,203,203,1
|
|
20231010,100200,37807930,202,202,202,202,5001
|
|
20231010,100100,36797728,202,202,202,202,0
|
|
20231010,100000,36797728,202,202,202,202,2000
|
|
20231010,095900,36393728,203,203,203,203,2
|
|
20231010,095800,36393322,202,202,202,202,145
|
|
20231010,095700,36364032,203,203,203,203,6
|
|
20231010,095600,36362814,202,202,202,202,8974
|
|
20231010,095500,34550066,203,203,203,203,0
|
|
20231010,095400,34550066,203,203,203,203,0
|
|
20231010,095300,34550066,203,202,203,202,2
|
|
20231010,095200,34549661,203,203,203,203,0
|
|
20231010,095100,34549661,203,203,203,203,0
|
|
20231010,095000,34549661,203,203,203,203,0
|
|
20231010,094900,34549661,203,203,203,203,0
|
|
20231010,094800,34549661,203,203,203,201,537
|
|
20231010,094700,34441681,203,203,203,203,6
|
|
20231010,094600,34440463,203,203,203,203,566
|
|
20231010,094500,34325565,203,203,203,203,8664
|
|
20231010,094400,32566773,204,203,204,203,10601
|
|
20231010,094300,30404369,203,203,203,203,3711
|
|
20231010,094200,29651036,203,203,203,203,0
|
|
20231010,094100,29651036,203,203,203,203,0
|
|
20231010,094000,29651036,203,201,204,201,26899
|
|
20231010,093900,24221800,201,200,201,200,8001
|
|
20231010,093800,22616599,201,201,201,201,0
|
|
20231010,093700,22616599,201,201,201,200,50
|
|
20231010,093600,22606553,201,200,201,200,7
|
|
20231010,093500,22605151,201,201,201,200,9627
|
|
20231010,093400,20679746,201,201,201,201,1
|
|
20231010,093300,20679545,201,201,201,200,1003
|
|
20231010,093200,20478941,201,201,201,201,36
|
|
20231010,093100,20471705,201,201,201,201,3
|
|
20231010,093000,20471102,201,201,201,201,13
|
|
20231010,092900,20468489,201,200,201,200,3078
|
|
20231010,092800,19852888,201,201,201,201,0
|
|
20231010,092700,19852888,201,201,201,201,5
|
|
20231010,092600,19851883,201,201,201,201,32
|
|
20231010,092500,19845451,201,200,201,200,11
|
|
20231010,092400,19843250,201,201,201,201,1
|
|
20231010,092300,19843049,201,201,201,201,101
|
|
20231010,092200,19822748,201,201,201,201,3
|
|
20231010,092100,19822145,200,201,201,200,85
|
|
20231010,092000,19805144,201,201,201,201,0
|
|
20231010,091900,19805144,201,201,201,201,0
|
|
20231010,091800,19805144,201,200,201,200,5001
|
|
20231010,091700,18804943,201,201,201,201,3050
|
|
20231010,091600,18191893,201,201,201,201,0
|
|
20231010,091500,18191893,201,201,201,200,609
|
|
20231010,091400,18069485,201,201,201,201,2501
|
|
20231010,091300,17566784,201,201,201,200,133
|
|
20231010,091200,17540181,200,199,200,199,8871
|
|
20231010,091100,15766031,200,199,200,199,3508
|
|
20231010,091000,15067938,201,200,201,200,18
|
|
20231010,090900,15064337,200,202,202,200,11064
|
|
20231010,090800,12851535,200,202,202,200,1815
|
|
20231010,090700,12488531,200,202,202,200,3857
|
|
20231010,090600,11717075,202,202,202,201,171
|
|
20231010,090500,11682695,200,201,201,200,8631
|
|
20231010,090400,9955175,203,203,203,200,11891
|
|
20231010,090300,7564822,201,204,204,200,17144
|
|
20231010,090200,4115258,204,203,204,203,1465
|
|
20231010,090100,3817862,203,202,204,202,2573
|
|
20231010,090000,3296647,201,202,202,201,15761
|