648 lines
28 KiB
CSV
648 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,194500,99794422,200,200,200,200,1186
|
|
20231011,194400,99794422,200,200,200,200,0
|
|
20231011,194300,99794422,200,200,200,200,0
|
|
20231011,194200,99794422,200,200,200,200,0
|
|
20231011,194100,99794422,200,200,200,200,0
|
|
20231011,194000,99794422,200,200,200,200,0
|
|
20231011,193900,99794422,200,200,200,200,0
|
|
20231011,193800,99794422,200,200,200,200,0
|
|
20231011,193700,99794422,200,200,200,200,0
|
|
20231011,193600,99794422,200,200,200,200,0
|
|
20231011,193500,99794422,200,200,200,200,0
|
|
20231011,193400,99794422,200,200,200,200,0
|
|
20231011,193300,99794422,200,200,200,200,0
|
|
20231011,193200,99794422,200,200,200,200,0
|
|
20231011,193100,99794422,200,200,200,200,0
|
|
20231011,193000,99794422,200,200,200,200,0
|
|
20231011,192900,99794422,200,200,200,200,0
|
|
20231011,192800,99794422,200,200,200,200,0
|
|
20231011,192700,99794422,200,200,200,200,0
|
|
20231011,192600,99794422,200,200,200,200,0
|
|
20231011,192500,99794422,200,200,200,200,0
|
|
20231011,192400,99794422,200,200,200,200,0
|
|
20231011,192300,99794422,200,200,200,200,0
|
|
20231011,192200,99794422,200,200,200,200,0
|
|
20231011,192100,99794422,200,200,200,200,0
|
|
20231011,192000,99794422,200,200,200,200,0
|
|
20231011,191900,99794422,200,200,200,200,0
|
|
20231011,191800,99794422,200,200,200,200,0
|
|
20231011,191700,99794422,200,200,200,200,0
|
|
20231011,191600,99794422,200,200,200,200,0
|
|
20231011,191500,99794422,200,200,200,200,1186
|
|
20231011,191400,99794422,200,200,200,200,0
|
|
20231011,191300,99794422,200,200,200,200,0
|
|
20231011,191200,99794422,200,200,200,200,0
|
|
20231011,191100,99794422,200,200,200,200,0
|
|
20231011,191000,99794422,200,200,200,200,0
|
|
20231011,190900,99794422,200,200,200,200,0
|
|
20231011,190800,99794422,200,200,200,200,0
|
|
20231011,190700,99794422,200,200,200,200,0
|
|
20231011,190600,99794422,200,200,200,200,0
|
|
20231011,190500,99794422,200,200,200,200,0
|
|
20231011,190400,99794422,200,200,200,200,0
|
|
20231011,190300,99794422,200,200,200,200,0
|
|
20231011,190200,99794422,200,200,200,200,0
|
|
20231011,190100,99794422,200,200,200,200,0
|
|
20231011,190000,99794422,200,200,200,200,0
|
|
20231011,185900,99794422,200,200,200,200,0
|
|
20231011,185800,99794422,200,200,200,200,0
|
|
20231011,185700,99794422,200,200,200,200,0
|
|
20231011,185600,99794422,200,200,200,200,0
|
|
20231011,185500,99794422,200,200,200,200,0
|
|
20231011,185400,99794422,200,200,200,200,0
|
|
20231011,185300,99794422,200,200,200,200,0
|
|
20231011,185200,99794422,200,200,200,200,0
|
|
20231011,185100,99794422,200,200,200,200,0
|
|
20231011,185000,99794422,200,200,200,200,0
|
|
20231011,184900,99794422,200,200,200,200,0
|
|
20231011,184800,99794422,200,200,200,200,0
|
|
20231011,184700,99794422,200,200,200,200,0
|
|
20231011,184600,99794422,200,200,200,200,0
|
|
20231011,184500,99794422,200,200,200,200,1186
|
|
20231011,184400,99794422,200,200,200,200,0
|
|
20231011,184300,99794422,200,200,200,200,0
|
|
20231011,184200,99794422,200,200,200,200,0
|
|
20231011,184100,99794422,200,200,200,200,0
|
|
20231011,184000,99794422,200,200,200,200,0
|
|
20231011,183900,99794422,200,200,200,200,0
|
|
20231011,183800,99794422,200,200,200,200,0
|
|
20231011,183700,99794422,200,200,200,200,0
|
|
20231011,183600,99794422,200,200,200,200,0
|
|
20231011,183500,99794422,200,200,200,200,0
|
|
20231011,183400,99794422,200,200,200,200,0
|
|
20231011,183300,99794422,200,200,200,200,0
|
|
20231011,183200,99794422,200,200,200,200,0
|
|
20231011,183100,99794422,200,200,200,200,0
|
|
20231011,183000,99794422,200,200,200,200,0
|
|
20231011,182900,99794422,200,200,200,200,0
|
|
20231011,182800,99794422,200,200,200,200,0
|
|
20231011,182700,99794422,200,200,200,200,0
|
|
20231011,182600,99794422,200,200,200,200,0
|
|
20231011,182500,99794422,200,200,200,200,0
|
|
20231011,182400,99794422,200,200,200,200,0
|
|
20231011,182300,99794422,200,200,200,200,0
|
|
20231011,182200,99794422,200,200,200,200,0
|
|
20231011,182100,99794422,200,200,200,200,0
|
|
20231011,182000,99794422,200,200,200,200,0
|
|
20231011,181900,99794422,200,200,200,200,0
|
|
20231011,181800,99794422,200,200,200,200,0
|
|
20231011,181700,99794422,200,200,200,200,0
|
|
20231011,181600,99794422,200,200,200,200,0
|
|
20231011,181500,99794422,200,200,200,200,1186
|
|
20231011,181400,99794422,200,200,200,200,0
|
|
20231011,181300,99794422,200,200,200,200,0
|
|
20231011,181200,99794422,200,200,200,200,0
|
|
20231011,181100,99794422,200,200,200,200,0
|
|
20231011,181000,99794422,200,200,200,200,0
|
|
20231011,180900,99794422,200,200,200,200,0
|
|
20231011,180800,99794422,200,200,200,200,0
|
|
20231011,180700,99794422,200,200,200,200,0
|
|
20231011,180600,99794422,200,200,200,200,0
|
|
20231011,180500,99794422,200,200,200,200,0
|
|
20231011,180400,99794422,200,200,200,200,0
|
|
20231011,180300,99794422,200,200,200,200,0
|
|
20231011,180200,99794422,200,200,200,200,0
|
|
20231011,180100,99794422,200,200,200,200,0
|
|
20231011,180000,99794422,200,200,200,200,0
|
|
20231011,175900,99794422,200,200,200,200,0
|
|
20231011,175800,99794422,200,200,200,200,0
|
|
20231011,175700,99794422,200,200,200,200,0
|
|
20231011,175600,99794422,200,200,200,200,0
|
|
20231011,175500,99794422,200,200,200,200,0
|
|
20231011,175400,99794422,200,200,200,200,0
|
|
20231011,175300,99794422,200,200,200,200,0
|
|
20231011,175200,99794422,200,200,200,200,0
|
|
20231011,175100,99794422,200,200,200,200,0
|
|
20231011,175000,99794422,200,200,200,200,0
|
|
20231011,174900,99794422,200,200,200,200,0
|
|
20231011,174800,99794422,200,200,200,200,0
|
|
20231011,174700,99794422,200,200,200,200,0
|
|
20231011,174600,99794422,200,200,200,200,0
|
|
20231011,174500,99794422,200,200,200,200,1186
|
|
20231011,174400,99794422,200,200,200,200,0
|
|
20231011,174300,99794422,200,200,200,200,0
|
|
20231011,174200,99794422,200,200,200,200,0
|
|
20231011,174100,99794422,200,200,200,200,0
|
|
20231011,174000,99794422,200,200,200,200,0
|
|
20231011,173900,99794422,200,200,200,200,0
|
|
20231011,173800,99794422,200,200,200,200,0
|
|
20231011,173700,99794422,200,200,200,200,0
|
|
20231011,173600,99794422,200,200,200,200,0
|
|
20231011,173500,99794422,200,200,200,200,0
|
|
20231011,173400,99794422,200,200,200,200,0
|
|
20231011,173300,99794422,200,200,200,200,0
|
|
20231011,173200,99794422,200,200,200,200,0
|
|
20231011,173100,99794422,200,200,200,200,0
|
|
20231011,173000,99794422,200,200,200,200,0
|
|
20231011,172900,99794422,200,200,200,200,0
|
|
20231011,172800,99794422,200,200,200,200,0
|
|
20231011,172700,99794422,200,200,200,200,0
|
|
20231011,172600,99794422,200,200,200,200,0
|
|
20231011,172500,99794422,200,200,200,200,0
|
|
20231011,172400,99794422,200,200,200,200,0
|
|
20231011,172300,99794422,200,200,200,200,0
|
|
20231011,172200,99794422,200,200,200,200,0
|
|
20231011,172100,99794422,200,200,200,200,0
|
|
20231011,172000,99794422,200,200,200,200,0
|
|
20231011,171900,99794422,200,200,200,200,0
|
|
20231011,171800,99794422,200,200,200,200,0
|
|
20231011,171700,99794422,200,200,200,200,0
|
|
20231011,171600,99794422,200,200,200,200,0
|
|
20231011,171500,99794422,200,200,200,200,1186
|
|
20231011,171400,99794422,200,200,200,200,0
|
|
20231011,171300,99794422,200,200,200,200,0
|
|
20231011,171200,99794422,200,200,200,200,0
|
|
20231011,171100,99794422,200,200,200,200,0
|
|
20231011,171000,99794422,200,200,200,200,0
|
|
20231011,170900,99794422,200,200,200,200,0
|
|
20231011,170800,99794422,200,200,200,200,0
|
|
20231011,170700,99794422,200,200,200,200,0
|
|
20231011,170600,99794422,200,200,200,200,0
|
|
20231011,170500,99794422,200,200,200,200,0
|
|
20231011,170400,99794422,200,200,200,200,0
|
|
20231011,170300,99794422,200,200,200,200,0
|
|
20231011,170200,99794422,200,200,200,200,0
|
|
20231011,170100,99794422,200,200,200,200,0
|
|
20231011,170000,99794422,200,200,200,200,0
|
|
20231011,165900,99794422,200,200,200,200,0
|
|
20231011,165800,99794422,200,200,200,200,0
|
|
20231011,165700,99794422,200,200,200,200,0
|
|
20231011,165600,99794422,200,200,200,200,0
|
|
20231011,165500,99794422,200,200,200,200,0
|
|
20231011,165400,99794422,200,200,200,200,0
|
|
20231011,165300,99794422,200,200,200,200,0
|
|
20231011,165200,99794422,200,200,200,200,0
|
|
20231011,165100,99794422,200,200,200,200,0
|
|
20231011,165000,99794422,200,200,200,200,0
|
|
20231011,164900,99794422,200,200,200,200,0
|
|
20231011,164800,99794422,200,200,200,200,0
|
|
20231011,164700,99794422,200,200,200,200,0
|
|
20231011,164600,99794422,200,200,200,200,0
|
|
20231011,164500,99794422,200,200,200,200,1186
|
|
20231011,164400,99794422,200,200,200,200,0
|
|
20231011,164300,99794422,200,200,200,200,0
|
|
20231011,164200,99794422,200,200,200,200,0
|
|
20231011,164100,99794422,200,200,200,200,0
|
|
20231011,164000,99794422,200,200,200,200,0
|
|
20231011,163900,99794422,200,200,200,200,0
|
|
20231011,163800,99794422,200,200,200,200,0
|
|
20231011,163700,99794422,200,200,200,200,0
|
|
20231011,163600,99794422,200,200,200,200,0
|
|
20231011,163500,99794422,200,200,200,200,0
|
|
20231011,163400,99794422,200,200,200,200,0
|
|
20231011,163300,99794422,200,200,200,200,0
|
|
20231011,163200,99794422,200,200,200,200,0
|
|
20231011,163100,99794422,200,200,200,200,0
|
|
20231011,163000,99794422,200,200,200,200,0
|
|
20231011,162900,99794422,200,200,200,200,0
|
|
20231011,162800,99794422,200,200,200,200,0
|
|
20231011,162700,99794422,200,200,200,200,0
|
|
20231011,162600,99794422,200,200,200,200,0
|
|
20231011,162500,99794422,200,200,200,200,0
|
|
20231011,162400,99794422,200,200,200,200,0
|
|
20231011,162300,99794422,200,200,200,200,0
|
|
20231011,162200,99794422,200,200,200,200,0
|
|
20231011,162100,99794422,200,200,200,200,0
|
|
20231011,162000,99794422,200,200,200,200,0
|
|
20231011,161900,99794422,200,200,200,200,0
|
|
20231011,161800,99794422,200,200,200,200,0
|
|
20231011,161700,99794422,200,200,200,200,0
|
|
20231011,161600,99794422,200,200,200,200,0
|
|
20231011,161500,99794422,200,200,200,200,1186
|
|
20231011,161400,99794422,200,200,200,200,0
|
|
20231011,161300,99794422,200,200,200,200,0
|
|
20231011,161200,99794422,200,200,200,200,0
|
|
20231011,161100,99794422,200,200,200,200,0
|
|
20231011,161000,99794422,200,200,200,200,0
|
|
20231011,160900,99794422,200,200,200,200,0
|
|
20231011,160800,99794422,200,200,200,200,0
|
|
20231011,160700,99794422,200,200,200,200,0
|
|
20231011,160600,99794422,200,200,200,200,0
|
|
20231011,160500,99794422,200,200,200,200,0
|
|
20231011,160400,99794422,200,200,200,200,0
|
|
20231011,160300,99794422,200,200,200,200,0
|
|
20231011,160200,99794422,200,200,200,200,0
|
|
20231011,160100,99794422,200,200,200,200,0
|
|
20231011,160000,99794422,200,200,200,200,0
|
|
20231011,155900,99794422,200,200,200,200,0
|
|
20231011,155800,99794422,200,200,200,200,0
|
|
20231011,155700,99794422,200,200,200,200,0
|
|
20231011,155600,99794422,200,200,200,200,0
|
|
20231011,155500,99794422,200,200,200,200,0
|
|
20231011,155400,99794422,200,200,200,200,0
|
|
20231011,155300,99794422,200,200,200,200,0
|
|
20231011,155200,99794422,200,200,200,200,0
|
|
20231011,155100,99794422,200,200,200,200,0
|
|
20231011,155000,99794422,200,200,200,200,0
|
|
20231011,154900,99794422,200,200,200,200,0
|
|
20231011,154800,99794422,200,200,200,200,0
|
|
20231011,154700,99794422,200,200,200,200,0
|
|
20231011,154600,99794422,200,200,200,200,0
|
|
20231011,154500,99794422,200,200,200,200,1186
|
|
20231011,154400,99794422,200,200,200,200,0
|
|
20231011,154300,99794422,200,200,200,200,0
|
|
20231011,154200,99794422,200,200,200,200,0
|
|
20231011,154100,99794422,200,200,200,200,0
|
|
20231011,154000,99794422,200,200,200,200,0
|
|
20231011,153900,99794422,200,200,200,200,0
|
|
20231011,153800,99794422,200,200,200,200,0
|
|
20231011,153700,99794422,200,200,200,200,0
|
|
20231011,153600,99794422,200,200,200,200,0
|
|
20231011,153500,99794422,200,200,200,200,0
|
|
20231011,153400,99794422,200,200,200,200,0
|
|
20231011,153300,99794422,200,200,200,200,0
|
|
20231011,153200,99794422,200,200,200,200,0
|
|
20231011,153100,99794422,200,200,200,200,0
|
|
20231011,153000,99794422,200,200,200,200,1186
|
|
20231011,152900,99557222,200,200,200,200,0
|
|
20231011,152800,99557222,200,200,200,200,0
|
|
20231011,152700,99557222,200,200,200,200,0
|
|
20231011,152600,99557222,200,200,200,200,0
|
|
20231011,152500,99557222,200,200,200,200,0
|
|
20231011,152400,99557222,200,200,200,200,0
|
|
20231011,152300,99557222,200,200,200,200,0
|
|
20231011,152200,99557222,200,200,200,200,0
|
|
20231011,152100,99557222,200,200,200,200,0
|
|
20231011,152000,99557222,200,200,200,200,0
|
|
20231011,151900,99557222,200,200,200,200,201
|
|
20231011,151800,99517022,200,199,200,199,81
|
|
20231011,151700,99500902,199,199,199,199,1
|
|
20231011,151600,99500703,199,199,199,199,0
|
|
20231011,151500,99500703,199,199,199,199,0
|
|
20231011,151400,99500703,199,200,200,199,870
|
|
20231011,151300,99326753,199,199,199,199,722
|
|
20231011,151200,99183075,200,200,200,200,1
|
|
20231011,151100,99182875,200,200,200,200,0
|
|
20231011,151000,99182875,200,200,200,200,42
|
|
20231011,150900,99174475,200,200,200,200,4075
|
|
20231011,150800,98359475,199,200,200,199,984
|
|
20231011,150700,98162725,200,200,200,199,10276
|
|
20231011,150600,96117625,200,200,200,200,6
|
|
20231011,150500,96116425,200,200,200,200,1
|
|
20231011,150400,96116225,200,200,200,200,0
|
|
20231011,150300,96116225,200,200,200,200,0
|
|
20231011,150200,96116225,200,200,200,200,0
|
|
20231011,150100,96116225,200,200,200,200,0
|
|
20231011,150000,96116225,200,200,200,200,0
|
|
20231011,145900,96116225,200,200,200,200,1
|
|
20231011,145800,96116025,200,200,200,200,2
|
|
20231011,145700,96115625,200,200,200,200,0
|
|
20231011,145600,96115625,200,200,200,200,0
|
|
20231011,145500,96115625,200,200,200,200,0
|
|
20231011,145400,96115625,200,200,200,200,1
|
|
20231011,145300,96115425,200,200,200,200,0
|
|
20231011,145200,96115425,200,200,200,200,0
|
|
20231011,145100,96115425,200,200,200,200,0
|
|
20231011,145000,96115425,200,200,200,200,0
|
|
20231011,144900,96115425,200,200,200,200,0
|
|
20231011,144800,96115425,200,200,200,200,5
|
|
20231011,144700,96114425,200,200,200,200,879
|
|
20231011,144600,95938625,200,199,200,199,101
|
|
20231011,144500,95918524,199,199,199,197,22001
|
|
20231011,144400,91566122,200,200,200,200,0
|
|
20231011,144300,91566122,200,200,200,200,0
|
|
20231011,144200,91566122,200,200,200,200,0
|
|
20231011,144100,91566122,200,200,200,200,0
|
|
20231011,144000,91566122,200,200,200,200,0
|
|
20231011,143900,91566122,200,200,200,200,0
|
|
20231011,143800,91566122,200,200,200,200,0
|
|
20231011,143700,91566122,200,200,200,200,0
|
|
20231011,143600,91566122,200,200,200,200,304
|
|
20231011,143500,91505322,200,200,200,200,423
|
|
20231011,143400,91420722,199,199,199,199,2090
|
|
20231011,143300,91004812,199,199,199,199,0
|
|
20231011,143200,91004812,199,199,199,199,1
|
|
20231011,143100,91004613,198,198,198,198,6846
|
|
20231011,143000,89649105,199,199,199,199,2
|
|
20231011,142900,89648707,199,199,199,199,0
|
|
20231011,142800,89648707,199,199,199,199,4500
|
|
20231011,142700,88753207,199,199,199,199,170
|
|
20231011,142600,88719377,199,199,199,199,537
|
|
20231011,142500,88612514,199,199,199,199,97
|
|
20231011,142400,88593211,199,199,199,199,0
|
|
20231011,142300,88593211,199,199,199,199,200
|
|
20231011,142200,88553411,200,200,200,200,0
|
|
20231011,142100,88553411,200,200,200,200,0
|
|
20231011,142000,88553411,200,200,200,200,0
|
|
20231011,141900,88553411,200,200,200,200,0
|
|
20231011,141800,88553411,200,200,200,200,0
|
|
20231011,141700,88553411,200,200,200,200,7
|
|
20231011,141600,88552011,199,199,199,199,0
|
|
20231011,141500,88552011,199,199,199,199,1
|
|
20231011,141400,88551812,200,200,200,200,102
|
|
20231011,141300,88531412,200,200,200,200,120
|
|
20231011,141200,88507412,200,200,200,200,1
|
|
20231011,141100,88507212,199,199,199,199,501
|
|
20231011,141000,88407513,200,199,200,199,22000
|
|
20231011,140900,84018745,199,199,199,199,0
|
|
20231011,140800,84018745,199,199,199,199,0
|
|
20231011,140700,84018745,199,199,199,199,0
|
|
20231011,140600,84018745,199,199,199,199,0
|
|
20231011,140500,84018745,199,199,199,199,0
|
|
20231011,140400,84018745,199,199,199,199,0
|
|
20231011,140300,84018745,199,199,199,199,1
|
|
20231011,140200,84018546,198,198,198,198,73
|
|
20231011,140100,84004092,198,198,198,198,0
|
|
20231011,140000,84004092,198,198,198,198,2000
|
|
20231011,135900,83608092,199,199,199,199,0
|
|
20231011,135800,83608092,199,199,199,199,0
|
|
20231011,135700,83608092,199,199,199,199,0
|
|
20231011,135600,83608092,199,199,199,199,0
|
|
20231011,135500,83608092,199,199,199,199,0
|
|
20231011,135400,83608092,199,199,199,199,0
|
|
20231011,135300,83608092,199,199,199,199,22
|
|
20231011,135200,83603714,198,198,198,198,2194
|
|
20231011,135100,83169302,198,198,198,198,0
|
|
20231011,135000,83169302,198,198,198,198,33
|
|
20231011,134900,83162768,198,198,198,198,3000
|
|
20231011,134800,82568768,199,199,199,199,4
|
|
20231011,134700,82567972,199,199,199,199,3002
|
|
20231011,134600,81970574,199,199,199,199,3971
|
|
20231011,134500,81180345,200,200,200,200,0
|
|
20231011,134400,81180345,200,200,200,200,0
|
|
20231011,134300,81180345,200,200,200,200,1
|
|
20231011,134200,81180145,199,199,199,199,2000
|
|
20231011,134100,80782145,200,200,200,200,0
|
|
20231011,134000,80782145,200,200,200,200,0
|
|
20231011,133900,80782145,200,200,200,200,0
|
|
20231011,133800,80782145,200,200,200,200,0
|
|
20231011,133700,80782145,200,200,200,200,0
|
|
20231011,133600,80782145,200,200,200,200,620
|
|
20231011,133500,80658145,200,200,200,200,133
|
|
20231011,133400,80631545,200,200,200,200,23
|
|
20231011,133300,80626945,200,200,200,200,1
|
|
20231011,133200,80626745,199,199,199,199,0
|
|
20231011,133100,80626745,199,199,199,199,0
|
|
20231011,133000,80626745,199,199,199,199,100
|
|
20231011,132900,80606845,200,200,200,200,122
|
|
20231011,132800,80582445,200,200,200,200,0
|
|
20231011,132700,80582445,200,200,200,200,0
|
|
20231011,132600,80582445,200,200,200,200,0
|
|
20231011,132500,80582445,200,200,200,200,5
|
|
20231011,132400,80581445,200,200,200,200,1
|
|
20231011,132300,80581245,199,199,199,199,1
|
|
20231011,132200,80581046,200,200,200,200,72
|
|
20231011,132100,80566646,200,200,200,200,0
|
|
20231011,132000,80566646,200,200,200,200,4000
|
|
20231011,131900,79766646,200,200,200,200,1000
|
|
20231011,131800,79566646,200,200,200,200,0
|
|
20231011,131700,79566646,200,200,200,200,0
|
|
20231011,131600,79566646,200,200,200,200,0
|
|
20231011,131500,79566646,200,200,200,200,0
|
|
20231011,131400,79566646,200,200,200,200,0
|
|
20231011,131300,79566646,200,200,200,200,0
|
|
20231011,131200,79566646,200,200,200,200,0
|
|
20231011,131100,79566646,200,200,200,200,0
|
|
20231011,131000,79566646,200,200,200,200,0
|
|
20231011,130900,79566646,200,200,200,200,0
|
|
20231011,130800,79566646,200,200,200,200,0
|
|
20231011,130700,79566646,200,200,200,200,0
|
|
20231011,130600,79566646,200,199,200,199,2
|
|
20231011,130500,79566247,200,199,200,199,34
|
|
20231011,130400,79559448,200,200,200,200,0
|
|
20231011,130300,79559448,200,200,200,200,0
|
|
20231011,130200,79559448,200,200,200,200,0
|
|
20231011,130100,79559448,200,200,200,200,0
|
|
20231011,130000,79559448,200,200,200,200,0
|
|
20231011,125900,79559448,200,200,200,200,0
|
|
20231011,125800,79559448,200,200,200,200,3
|
|
20231011,125700,79558848,200,200,200,200,691
|
|
20231011,125600,79420648,200,200,200,200,0
|
|
20231011,125500,79420648,200,200,200,200,0
|
|
20231011,125400,79420648,200,200,200,200,0
|
|
20231011,125300,79420648,200,200,200,200,0
|
|
20231011,125200,79420648,200,200,200,200,0
|
|
20231011,125100,79420648,200,200,200,200,0
|
|
20231011,125000,79420648,200,200,200,200,0
|
|
20231011,124900,79420648,200,200,200,200,0
|
|
20231011,124800,79420648,200,200,200,200,93
|
|
20231011,124700,79402048,199,199,199,199,0
|
|
20231011,124600,79402048,199,199,199,199,0
|
|
20231011,124500,79402048,199,199,199,199,24
|
|
20231011,124400,79397272,200,200,200,200,0
|
|
20231011,124300,79397272,200,200,200,200,199
|
|
20231011,124200,79357472,200,200,200,200,0
|
|
20231011,124100,79357472,200,200,200,200,0
|
|
20231011,124000,79357472,200,200,200,200,0
|
|
20231011,123900,79357472,200,200,200,200,0
|
|
20231011,123800,79357472,200,200,200,200,0
|
|
20231011,123700,79357472,200,200,200,200,0
|
|
20231011,123600,79357472,200,200,200,200,1
|
|
20231011,123500,79357272,199,199,199,199,0
|
|
20231011,123400,79357272,199,199,199,199,0
|
|
20231011,123300,79357272,199,199,199,199,3
|
|
20231011,123200,79356675,199,199,199,199,100
|
|
20231011,123100,79336775,199,200,200,199,600
|
|
20231011,123000,79216875,200,200,200,200,35
|
|
20231011,122900,79209875,200,200,200,200,2
|
|
20231011,122800,79209475,199,199,199,199,0
|
|
20231011,122700,79209475,199,199,199,199,0
|
|
20231011,122600,79209475,199,199,199,199,3488
|
|
20231011,122500,78515363,200,200,200,200,0
|
|
20231011,122400,78515363,200,200,200,200,0
|
|
20231011,122300,78515363,200,200,200,200,0
|
|
20231011,122200,78515363,200,200,200,200,0
|
|
20231011,122100,78515363,200,200,200,200,0
|
|
20231011,122000,78515363,200,200,200,200,250
|
|
20231011,121900,78465363,200,200,200,200,550
|
|
20231011,121800,78355363,200,200,200,200,0
|
|
20231011,121700,78355363,200,200,200,200,0
|
|
20231011,121600,78355363,200,200,200,200,0
|
|
20231011,121500,78355363,200,200,200,200,336
|
|
20231011,121400,78288163,200,200,200,200,137
|
|
20231011,121300,78260763,200,200,200,200,508
|
|
20231011,121200,78159163,200,201,201,200,29297
|
|
20231011,121100,72296857,202,202,202,201,3805
|
|
20231011,121000,71531885,202,202,202,202,274
|
|
20231011,120900,71476537,202,202,202,202,0
|
|
20231011,120800,71476537,202,202,202,202,0
|
|
20231011,120700,71476537,202,201,202,201,41
|
|
20231011,120600,71468295,202,202,202,202,1
|
|
20231011,120500,71468093,201,201,202,201,2521
|
|
20231011,120400,70961352,203,202,203,202,791
|
|
20231011,120300,70801569,202,202,202,202,11000
|
|
20231011,120200,68579569,203,202,203,202,46508
|
|
20231011,120100,59184917,202,200,202,200,84771
|
|
20231011,120000,42219857,200,199,200,199,9000
|
|
20231011,115900,40424302,199,199,199,199,0
|
|
20231011,115800,40424302,199,199,199,199,0
|
|
20231011,115700,40424302,199,199,199,199,32
|
|
20231011,115600,40417934,199,199,199,199,0
|
|
20231011,115500,40417934,199,199,199,199,0
|
|
20231011,115400,40417934,199,199,199,199,0
|
|
20231011,115300,40417934,199,199,199,199,0
|
|
20231011,115200,40417934,199,199,199,199,0
|
|
20231011,115100,40417934,199,199,199,199,20
|
|
20231011,115000,40413954,199,199,199,199,0
|
|
20231011,114900,40413954,199,199,199,199,0
|
|
20231011,114800,40413954,199,199,199,199,0
|
|
20231011,114700,40413954,199,199,199,199,346
|
|
20231011,114600,40345100,199,199,199,199,3
|
|
20231011,114500,40344503,199,199,199,199,192
|
|
20231011,114400,40306295,199,199,199,199,0
|
|
20231011,114300,40306295,199,199,199,199,9
|
|
20231011,114200,40304504,199,199,199,199,82
|
|
20231011,114100,40288186,199,198,199,198,5533
|
|
20231011,114000,39192651,199,199,199,199,0
|
|
20231011,113900,39192651,199,199,199,199,500
|
|
20231011,113800,39093151,199,199,199,199,0
|
|
20231011,113700,39093151,199,199,199,199,76
|
|
20231011,113600,39078027,199,199,199,199,13
|
|
20231011,113500,39075440,197,197,197,197,5405
|
|
20231011,113400,38010655,198,198,198,198,2152
|
|
20231011,113300,37584559,198,198,198,198,5000
|
|
20231011,113200,36594559,198,198,198,198,1
|
|
20231011,113100,36594361,199,199,199,199,120
|
|
20231011,113000,36570481,199,199,199,199,4
|
|
20231011,112900,36569685,198,198,198,198,0
|
|
20231011,112800,36569685,198,198,198,198,0
|
|
20231011,112700,36569685,198,198,198,198,0
|
|
20231011,112600,36569685,198,198,198,198,0
|
|
20231011,112500,36569685,198,198,198,198,0
|
|
20231011,112400,36569685,198,198,198,198,0
|
|
20231011,112300,36569685,198,198,198,198,0
|
|
20231011,112200,36569685,198,198,198,198,50
|
|
20231011,112100,36559785,199,199,199,199,0
|
|
20231011,112000,36559785,199,199,199,199,0
|
|
20231011,111900,36559785,199,199,199,199,1
|
|
20231011,111800,36559586,199,199,199,199,0
|
|
20231011,111700,36559586,199,199,199,198,5176
|
|
20231011,111600,35534561,199,199,199,199,0
|
|
20231011,111500,35534561,199,199,199,199,0
|
|
20231011,111400,35534561,199,199,199,199,0
|
|
20231011,111300,35534561,199,199,199,199,0
|
|
20231011,111200,35534561,199,198,199,198,3763
|
|
20231011,111100,34789472,198,198,198,198,0
|
|
20231011,111000,34789472,198,198,198,198,380
|
|
20231011,110900,34714232,198,198,198,198,1
|
|
20231011,110800,34714034,198,198,198,198,0
|
|
20231011,110700,34714034,198,198,198,198,5
|
|
20231011,110600,34713044,198,198,198,198,100
|
|
20231011,110500,34693244,198,198,198,198,10
|
|
20231011,110400,34691264,197,197,197,197,14411
|
|
20231011,110300,31852297,198,198,198,198,1
|
|
20231011,110200,31852099,197,197,197,197,0
|
|
20231011,110100,31852099,197,197,197,197,0
|
|
20231011,110000,31852099,197,198,198,197,3041
|
|
20231011,105900,31253019,198,198,198,198,0
|
|
20231011,105800,31253019,198,198,198,198,0
|
|
20231011,105700,31253019,198,198,198,198,0
|
|
20231011,105600,31253019,198,198,198,198,1
|
|
20231011,105500,31252821,197,197,197,197,28937
|
|
20231011,105400,25552232,196,197,197,196,31
|
|
20231011,105300,25546126,197,197,197,197,1628
|
|
20231011,105200,25225410,197,197,197,197,504
|
|
20231011,105100,25126122,197,197,197,197,220
|
|
20231011,105000,25082782,197,197,197,196,22714
|
|
20231011,104900,20630337,197,197,197,196,13439
|
|
20231011,104800,17992854,197,197,197,197,1
|
|
20231011,104700,17992657,197,197,197,196,5742
|
|
20231011,104600,16862483,197,198,198,197,1187
|
|
20231011,104500,16627557,197,197,197,197,700
|
|
20231011,104400,16489657,198,198,198,198,0
|
|
20231011,104300,16489657,198,198,198,198,0
|
|
20231011,104200,16489657,198,198,198,198,194
|
|
20231011,104100,16451245,198,198,198,197,1002
|
|
20231011,104000,16253849,198,198,198,198,100
|
|
20231011,103900,16234049,198,198,198,198,0
|
|
20231011,103800,16234049,198,198,198,198,1
|
|
20231011,103700,16233851,197,197,197,197,3846
|
|
20231011,103600,15476189,198,198,198,198,12336
|
|
20231011,103500,13033661,199,199,199,199,2
|
|
20231011,103400,13033263,199,199,199,199,5001
|
|
20231011,103300,12038064,198,198,198,198,200
|
|
20231011,103200,11998464,199,198,199,198,6761
|
|
20231011,103100,10659785,199,199,199,199,7
|
|
20231011,103000,10658392,199,199,199,199,0
|
|
20231011,102900,10658392,199,199,199,199,0
|
|
20231011,102800,10658392,199,199,199,199,1
|
|
20231011,102700,10658193,199,199,199,199,100
|
|
20231011,102600,10638293,199,199,199,199,0
|
|
20231011,102500,10638293,199,199,199,199,16
|
|
20231011,102400,10635109,199,199,199,199,0
|
|
20231011,102300,10635109,199,199,199,199,0
|
|
20231011,102200,10635109,199,199,199,199,10
|
|
20231011,102100,10633119,199,199,199,199,1801
|
|
20231011,102000,10274720,200,200,200,200,0
|
|
20231011,101900,10274720,200,200,200,200,0
|
|
20231011,101800,10274720,200,200,200,200,0
|
|
20231011,101700,10274720,200,200,200,200,0
|
|
20231011,101600,10274720,200,200,200,200,0
|
|
20231011,101500,10274720,200,200,200,200,0
|
|
20231011,101400,10274720,200,200,200,200,0
|
|
20231011,101300,10274720,200,200,200,200,0
|
|
20231011,101200,10274720,200,200,200,200,0
|
|
20231011,101100,10274720,200,200,200,200,13
|
|
20231011,101000,10272120,200,200,200,200,0
|
|
20231011,100900,10272120,200,200,200,200,229
|
|
20231011,100800,10226320,200,200,200,200,70
|
|
20231011,100700,10212320,200,200,200,200,0
|
|
20231011,100600,10212320,200,200,200,200,0
|
|
20231011,100500,10212320,200,200,200,200,0
|
|
20231011,100400,10212320,200,199,200,199,1466
|
|
20231011,100300,9920585,198,199,199,198,7510
|
|
20231011,100200,8428595,199,199,199,199,1753
|
|
20231011,100100,8079748,200,200,200,200,3
|
|
20231011,100000,8079148,200,200,200,200,1
|
|
20231011,095900,8078948,200,200,200,200,0
|
|
20231011,095800,8078948,200,200,200,200,53
|
|
20231011,095700,8068348,200,200,200,200,0
|
|
20231011,095600,8068348,200,200,200,200,0
|
|
20231011,095500,8068348,200,200,200,200,0
|
|
20231011,095400,8068348,200,200,200,200,0
|
|
20231011,095300,8068348,200,200,200,200,0
|
|
20231011,095200,8068348,200,200,200,200,2
|
|
20231011,095100,8067948,199,199,199,199,598
|
|
20231011,095000,7948946,199,199,199,199,12002
|
|
20231011,094900,5560548,200,200,200,200,1
|
|
20231011,094800,5560348,199,199,199,199,514
|
|
20231011,094700,5458062,200,200,200,200,80
|
|
20231011,094600,5442062,200,200,200,200,0
|
|
20231011,094500,5442062,200,200,200,200,0
|
|
20231011,094400,5442062,200,200,200,200,0
|
|
20231011,094300,5442062,200,200,200,200,1
|
|
20231011,094200,5441862,199,199,199,199,281
|
|
20231011,094100,5385943,200,200,200,200,0
|
|
20231011,094000,5385943,200,200,200,200,0
|
|
20231011,093900,5385943,200,200,200,200,0
|
|
20231011,093800,5385943,200,200,200,200,0
|
|
20231011,093700,5385943,200,199,200,199,9
|
|
20231011,093600,5384151,199,199,200,199,5
|
|
20231011,093500,5383155,200,200,200,200,14
|
|
20231011,093400,5380355,200,200,200,200,36
|
|
20231011,093300,5373155,200,200,200,200,10
|
|
20231011,093200,5371155,200,199,200,199,1004
|
|
20231011,093100,5171355,199,199,199,199,1014
|
|
20231011,093000,4969569,198,200,200,198,3084
|
|
20231011,092900,4356144,200,200,200,200,0
|
|
20231011,092800,4356144,200,200,200,200,0
|
|
20231011,092700,4356144,200,200,200,200,0
|
|
20231011,092600,4356144,200,200,200,200,0
|
|
20231011,092500,4356144,200,200,200,200,0
|
|
20231011,092400,4356144,200,200,200,200,5
|
|
20231011,092300,4355144,200,200,200,200,52
|
|
20231011,092200,4344744,200,200,200,200,17
|
|
20231011,092100,4341344,200,200,200,200,0
|
|
20231011,092000,4341344,200,200,200,200,25
|
|
20231011,091900,4336344,200,200,200,200,4
|
|
20231011,091800,4335544,200,200,200,200,7
|
|
20231011,091700,4334144,200,200,200,200,1
|
|
20231011,091600,4333944,200,200,200,200,18
|
|
20231011,091500,4330344,200,200,200,200,8
|
|
20231011,091400,4328744,200,200,200,200,0
|
|
20231011,091300,4328744,200,200,200,200,0
|
|
20231011,091200,4328744,200,200,200,200,0
|
|
20231011,091100,4328744,200,200,200,200,1
|
|
20231011,091000,4328544,200,200,200,200,402
|
|
20231011,090900,4248144,200,200,200,199,6
|
|
20231011,090800,4246948,199,200,200,199,15
|
|
20231011,090700,4243953,200,200,200,196,9323
|
|
20231011,090600,2408068,201,201,201,201,2
|
|
20231011,090500,2407666,201,201,201,199,3522
|
|
20231011,090400,1703572,201,201,201,201,6
|
|
20231011,090300,1702366,201,200,201,200,5677
|
|
20231011,090200,561582,202,202,202,202,0
|
|
20231011,090100,561582,202,202,202,200,1422
|
|
20231011,090000,277068,202,196,202,196,1402
|