647 lines
28 KiB
CSV
647 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194400,180404371,201,201,201,201,71935
|
|
20231016,194300,180404371,201,201,201,201,0
|
|
20231016,194200,180404371,201,201,201,201,0
|
|
20231016,194100,180404371,201,201,201,201,0
|
|
20231016,194000,180404371,201,201,201,201,0
|
|
20231016,193900,180404371,201,201,201,201,0
|
|
20231016,193800,180404371,201,201,201,201,0
|
|
20231016,193700,180404371,201,201,201,201,0
|
|
20231016,193600,180404371,201,201,201,201,0
|
|
20231016,193500,180404371,201,201,201,201,0
|
|
20231016,193400,180404371,201,201,201,201,0
|
|
20231016,193300,180404371,201,201,201,201,0
|
|
20231016,193200,180404371,201,201,201,201,0
|
|
20231016,193100,180404371,201,201,201,201,0
|
|
20231016,193000,180404371,201,201,201,201,0
|
|
20231016,192900,180404371,201,201,201,201,0
|
|
20231016,192800,180404371,201,201,201,201,0
|
|
20231016,192700,180404371,201,201,201,201,0
|
|
20231016,192600,180404371,201,201,201,201,0
|
|
20231016,192500,180404371,201,201,201,201,0
|
|
20231016,192400,180404371,201,201,201,201,0
|
|
20231016,192300,180404371,201,201,201,201,0
|
|
20231016,192200,180404371,201,201,201,201,0
|
|
20231016,192100,180404371,201,201,201,201,0
|
|
20231016,192000,180404371,201,201,201,201,0
|
|
20231016,191900,180404371,201,201,201,201,0
|
|
20231016,191800,180404371,201,201,201,201,0
|
|
20231016,191700,180404371,201,201,201,201,0
|
|
20231016,191600,180404371,201,201,201,201,0
|
|
20231016,191500,180404371,201,201,201,201,0
|
|
20231016,191400,180404371,201,201,201,201,71935
|
|
20231016,191300,180404371,201,201,201,201,0
|
|
20231016,191200,180404371,201,201,201,201,0
|
|
20231016,191100,180404371,201,201,201,201,0
|
|
20231016,191000,180404371,201,201,201,201,0
|
|
20231016,190900,180404371,201,201,201,201,0
|
|
20231016,190800,180404371,201,201,201,201,0
|
|
20231016,190700,180404371,201,201,201,201,0
|
|
20231016,190600,180404371,201,201,201,201,0
|
|
20231016,190500,180404371,201,201,201,201,0
|
|
20231016,190400,180404371,201,201,201,201,0
|
|
20231016,190300,180404371,201,201,201,201,0
|
|
20231016,190200,180404371,201,201,201,201,0
|
|
20231016,190100,180404371,201,201,201,201,0
|
|
20231016,190000,180404371,201,201,201,201,0
|
|
20231016,185900,180404371,201,201,201,201,0
|
|
20231016,185800,180404371,201,201,201,201,0
|
|
20231016,185700,180404371,201,201,201,201,0
|
|
20231016,185600,180404371,201,201,201,201,0
|
|
20231016,185500,180404371,201,201,201,201,0
|
|
20231016,185400,180404371,201,201,201,201,0
|
|
20231016,185300,180404371,201,201,201,201,0
|
|
20231016,185200,180404371,201,201,201,201,0
|
|
20231016,185100,180404371,201,201,201,201,0
|
|
20231016,185000,180404371,201,201,201,201,0
|
|
20231016,184900,180404371,201,201,201,201,0
|
|
20231016,184800,180404371,201,201,201,201,0
|
|
20231016,184700,180404371,201,201,201,201,0
|
|
20231016,184600,180404371,201,201,201,201,0
|
|
20231016,184500,180404371,201,201,201,201,0
|
|
20231016,184400,180404371,201,201,201,201,71935
|
|
20231016,184300,180404371,201,201,201,201,0
|
|
20231016,184200,180404371,201,201,201,201,0
|
|
20231016,184100,180404371,201,201,201,201,0
|
|
20231016,184000,180404371,201,201,201,201,0
|
|
20231016,183900,180404371,201,201,201,201,0
|
|
20231016,183800,180404371,201,201,201,201,0
|
|
20231016,183700,180404371,201,201,201,201,0
|
|
20231016,183600,180404371,201,201,201,201,0
|
|
20231016,183500,180404371,201,201,201,201,0
|
|
20231016,183400,180404371,201,201,201,201,0
|
|
20231016,183300,180404371,201,201,201,201,0
|
|
20231016,183200,180404371,201,201,201,201,0
|
|
20231016,183100,180404371,201,201,201,201,0
|
|
20231016,183000,180404371,201,201,201,201,0
|
|
20231016,182900,180404371,201,201,201,201,0
|
|
20231016,182800,180404371,201,201,201,201,0
|
|
20231016,182700,180404371,201,201,201,201,0
|
|
20231016,182600,180404371,201,201,201,201,0
|
|
20231016,182500,180404371,201,201,201,201,0
|
|
20231016,182400,180404371,201,201,201,201,0
|
|
20231016,182300,180404371,201,201,201,201,0
|
|
20231016,182200,180404371,201,201,201,201,0
|
|
20231016,182100,180404371,201,201,201,201,0
|
|
20231016,182000,180404371,201,201,201,201,0
|
|
20231016,181900,180404371,201,201,201,201,0
|
|
20231016,181800,180404371,201,201,201,201,0
|
|
20231016,181700,180404371,201,201,201,201,0
|
|
20231016,181600,180404371,201,201,201,201,0
|
|
20231016,181500,180404371,201,201,201,201,0
|
|
20231016,181400,180404371,201,201,201,201,71935
|
|
20231016,181300,180404371,201,201,201,201,0
|
|
20231016,181200,180404371,201,201,201,201,0
|
|
20231016,181100,180404371,201,201,201,201,0
|
|
20231016,181000,180404371,201,201,201,201,0
|
|
20231016,180900,180404371,201,201,201,201,0
|
|
20231016,180800,180404371,201,201,201,201,0
|
|
20231016,180700,180404371,201,201,201,201,0
|
|
20231016,180600,180404371,201,201,201,201,0
|
|
20231016,180500,180404371,201,201,201,201,0
|
|
20231016,180400,180404371,201,201,201,201,0
|
|
20231016,180300,180404371,201,201,201,201,0
|
|
20231016,180200,180404371,201,201,201,201,0
|
|
20231016,180100,180404371,201,201,201,201,0
|
|
20231016,180000,180404371,201,201,201,201,0
|
|
20231016,175900,180404371,201,201,201,201,0
|
|
20231016,175800,180404371,201,201,201,201,0
|
|
20231016,175700,180404371,201,201,201,201,0
|
|
20231016,175600,180404371,201,201,201,201,0
|
|
20231016,175500,180404371,201,201,201,201,0
|
|
20231016,175400,180404371,201,201,201,201,0
|
|
20231016,175300,180404371,201,201,201,201,0
|
|
20231016,175200,180404371,201,201,201,201,0
|
|
20231016,175100,180404371,201,201,201,201,0
|
|
20231016,175000,180404371,201,201,201,201,0
|
|
20231016,174900,180404371,201,201,201,201,0
|
|
20231016,174800,180404371,201,201,201,201,0
|
|
20231016,174700,180404371,201,201,201,201,0
|
|
20231016,174600,180404371,201,201,201,201,0
|
|
20231016,174500,180404371,201,201,201,201,0
|
|
20231016,174400,180404371,201,201,201,201,71935
|
|
20231016,174300,180404371,201,201,201,201,0
|
|
20231016,174200,180404371,201,201,201,201,0
|
|
20231016,174100,180404371,201,201,201,201,0
|
|
20231016,174000,180404371,201,201,201,201,0
|
|
20231016,173900,180404371,201,201,201,201,0
|
|
20231016,173800,180404371,201,201,201,201,0
|
|
20231016,173700,180404371,201,201,201,201,0
|
|
20231016,173600,180404371,201,201,201,201,0
|
|
20231016,173500,180404371,201,201,201,201,0
|
|
20231016,173400,180404371,201,201,201,201,0
|
|
20231016,173300,180404371,201,201,201,201,0
|
|
20231016,173200,180404371,201,201,201,201,0
|
|
20231016,173100,180404371,201,201,201,201,0
|
|
20231016,173000,180404371,201,201,201,201,0
|
|
20231016,172900,180404371,201,201,201,201,0
|
|
20231016,172800,180404371,201,201,201,201,0
|
|
20231016,172700,180404371,201,201,201,201,0
|
|
20231016,172600,180404371,201,201,201,201,0
|
|
20231016,172500,180404371,201,201,201,201,0
|
|
20231016,172400,180404371,201,201,201,201,0
|
|
20231016,172300,180404371,201,201,201,201,0
|
|
20231016,172200,180404371,201,201,201,201,0
|
|
20231016,172100,180404371,201,201,201,201,0
|
|
20231016,172000,180404371,201,201,201,201,0
|
|
20231016,171900,180404371,201,201,201,201,0
|
|
20231016,171800,180404371,201,201,201,201,0
|
|
20231016,171700,180404371,201,201,201,201,0
|
|
20231016,171600,180404371,201,201,201,201,0
|
|
20231016,171500,180404371,201,201,201,201,0
|
|
20231016,171400,180404371,201,201,201,201,71935
|
|
20231016,171300,180404371,201,201,201,201,0
|
|
20231016,171200,180404371,201,201,201,201,0
|
|
20231016,171100,180404371,201,201,201,201,0
|
|
20231016,171000,180404371,201,201,201,201,0
|
|
20231016,170900,180404371,201,201,201,201,0
|
|
20231016,170800,180404371,201,201,201,201,0
|
|
20231016,170700,180404371,201,201,201,201,0
|
|
20231016,170600,180404371,201,201,201,201,0
|
|
20231016,170500,180404371,201,201,201,201,0
|
|
20231016,170400,180404371,201,201,201,201,0
|
|
20231016,170300,180404371,201,201,201,201,0
|
|
20231016,170200,180404371,201,201,201,201,0
|
|
20231016,170100,180404371,201,201,201,201,0
|
|
20231016,170000,180404371,201,201,201,201,0
|
|
20231016,165900,180404371,201,201,201,201,0
|
|
20231016,165800,180404371,201,201,201,201,0
|
|
20231016,165700,180404371,201,201,201,201,0
|
|
20231016,165600,180404371,201,201,201,201,0
|
|
20231016,165500,180404371,201,201,201,201,0
|
|
20231016,165400,180404371,201,201,201,201,0
|
|
20231016,165300,180404371,201,201,201,201,0
|
|
20231016,165200,180404371,201,201,201,201,0
|
|
20231016,165100,180404371,201,201,201,201,0
|
|
20231016,165000,180404371,201,201,201,201,0
|
|
20231016,164900,180404371,201,201,201,201,0
|
|
20231016,164800,180404371,201,201,201,201,0
|
|
20231016,164700,180404371,201,201,201,201,0
|
|
20231016,164600,180404371,201,201,201,201,0
|
|
20231016,164500,180404371,201,201,201,201,0
|
|
20231016,164400,180404371,201,201,201,201,71935
|
|
20231016,164300,180404371,201,201,201,201,0
|
|
20231016,164200,180404371,201,201,201,201,0
|
|
20231016,164100,180404371,201,201,201,201,0
|
|
20231016,164000,180404371,201,201,201,201,0
|
|
20231016,163900,180404371,201,201,201,201,0
|
|
20231016,163800,180404371,201,201,201,201,0
|
|
20231016,163700,180404371,201,201,201,201,0
|
|
20231016,163600,180404371,201,201,201,201,0
|
|
20231016,163500,180404371,201,201,201,201,0
|
|
20231016,163400,180404371,201,201,201,201,0
|
|
20231016,163300,180404371,201,201,201,201,0
|
|
20231016,163200,180404371,201,201,201,201,0
|
|
20231016,163100,180404371,201,201,201,201,0
|
|
20231016,163000,180404371,201,201,201,201,0
|
|
20231016,162900,180404371,201,201,201,201,0
|
|
20231016,162800,180404371,201,201,201,201,0
|
|
20231016,162700,180404371,201,201,201,201,0
|
|
20231016,162600,180404371,201,201,201,201,0
|
|
20231016,162500,180404371,201,201,201,201,0
|
|
20231016,162400,180404371,201,201,201,201,0
|
|
20231016,162300,180404371,201,201,201,201,0
|
|
20231016,162200,180404371,201,201,201,201,0
|
|
20231016,162100,180404371,201,201,201,201,0
|
|
20231016,162000,180404371,201,201,201,201,0
|
|
20231016,161900,180404371,201,201,201,201,0
|
|
20231016,161800,180404371,201,201,201,201,0
|
|
20231016,161700,180404371,201,201,201,201,0
|
|
20231016,161600,180404371,201,201,201,201,0
|
|
20231016,161500,180404371,201,201,201,201,0
|
|
20231016,161400,180404371,201,201,201,201,71935
|
|
20231016,161300,180404371,201,201,201,201,0
|
|
20231016,161200,180404371,201,201,201,201,0
|
|
20231016,161100,180404371,201,201,201,201,0
|
|
20231016,161000,180404371,201,201,201,201,0
|
|
20231016,160900,180404371,201,201,201,201,0
|
|
20231016,160800,180404371,201,201,201,201,0
|
|
20231016,160700,180404371,201,201,201,201,0
|
|
20231016,160600,180404371,201,201,201,201,0
|
|
20231016,160500,180404371,201,201,201,201,0
|
|
20231016,160400,180404371,201,201,201,201,0
|
|
20231016,160300,180404371,201,201,201,201,0
|
|
20231016,160200,180404371,201,201,201,201,0
|
|
20231016,160100,180404371,201,201,201,201,0
|
|
20231016,160000,180404371,201,201,201,201,0
|
|
20231016,155900,180404371,201,201,201,201,0
|
|
20231016,155800,180404371,201,201,201,201,0
|
|
20231016,155700,180404371,201,201,201,201,0
|
|
20231016,155600,180404371,201,201,201,201,0
|
|
20231016,155500,180404371,201,201,201,201,0
|
|
20231016,155400,180404371,201,201,201,201,0
|
|
20231016,155300,180404371,201,201,201,201,0
|
|
20231016,155200,180404371,201,201,201,201,0
|
|
20231016,155100,180404371,201,201,201,201,0
|
|
20231016,155000,180404371,201,201,201,201,0
|
|
20231016,154900,180404371,201,201,201,201,0
|
|
20231016,154800,180404371,201,201,201,201,0
|
|
20231016,154700,180404371,201,201,201,201,0
|
|
20231016,154600,180404371,201,201,201,201,0
|
|
20231016,154500,180404371,201,201,201,201,0
|
|
20231016,154400,180404371,201,201,201,201,71935
|
|
20231016,154300,180404371,201,201,201,201,0
|
|
20231016,154200,180404371,201,201,201,201,0
|
|
20231016,154100,180404371,201,201,201,201,0
|
|
20231016,154000,180404371,201,201,201,201,0
|
|
20231016,153900,180404371,201,201,201,201,0
|
|
20231016,153800,180404371,201,201,201,201,0
|
|
20231016,153700,180404371,201,201,201,201,0
|
|
20231016,153600,180404371,201,201,201,201,0
|
|
20231016,153500,180404371,201,201,201,201,0
|
|
20231016,153400,180404371,201,201,201,201,0
|
|
20231016,153300,180404371,201,201,201,201,0
|
|
20231016,153200,180404371,201,201,201,201,0
|
|
20231016,153100,180404371,201,201,201,201,0
|
|
20231016,153000,180404371,201,201,201,201,71935
|
|
20231016,152900,165945436,197,197,197,197,0
|
|
20231016,152800,165945436,197,197,197,197,0
|
|
20231016,152700,165945436,197,197,197,197,0
|
|
20231016,152600,165945436,197,197,197,197,0
|
|
20231016,152500,165945436,197,197,197,197,0
|
|
20231016,152400,165945436,197,197,197,197,0
|
|
20231016,152300,165945436,197,197,197,197,0
|
|
20231016,152200,165945436,197,197,197,197,0
|
|
20231016,152100,165945436,197,197,197,197,0
|
|
20231016,152000,165945436,197,197,197,197,0
|
|
20231016,151900,165945436,197,188,197,188,72920
|
|
20231016,151800,151950854,189,189,190,188,15420
|
|
20231016,151700,149034159,190,190,190,189,360
|
|
20231016,151600,148965859,189,190,190,188,30084
|
|
20231016,151500,143307109,189,189,189,189,1005
|
|
20231016,151400,143117164,190,190,190,190,0
|
|
20231016,151300,143117164,190,190,190,190,0
|
|
20231016,151200,143117164,190,190,190,190,2
|
|
20231016,151100,143116784,189,190,190,189,702
|
|
20231016,151000,142984104,190,190,190,190,1052
|
|
20231016,150900,142784224,190,190,190,190,11
|
|
20231016,150800,142782134,190,190,190,190,1
|
|
20231016,150700,142781944,190,190,190,190,0
|
|
20231016,150600,142781944,190,190,190,190,5
|
|
20231016,150500,142780994,190,190,190,190,11
|
|
20231016,150400,142778904,190,190,190,190,5
|
|
20231016,150300,142777954,190,190,190,190,150
|
|
20231016,150200,142749454,190,190,190,190,0
|
|
20231016,150100,142749454,190,190,190,190,1
|
|
20231016,150000,142749264,188,188,188,188,25
|
|
20231016,145900,142744564,190,190,190,190,199
|
|
20231016,145800,142706754,190,189,190,189,5000
|
|
20231016,145700,141756779,190,189,190,189,31
|
|
20231016,145600,141750914,189,189,189,189,0
|
|
20231016,145500,141750914,189,189,189,189,5
|
|
20231016,145400,141749969,190,190,190,189,24
|
|
20231016,145300,141745417,190,189,190,189,28
|
|
20231016,145200,141740104,190,189,190,189,54
|
|
20231016,145100,141729851,190,189,190,189,7
|
|
20231016,145000,141728524,190,189,190,189,7
|
|
20231016,144900,141727197,190,189,190,188,78
|
|
20231016,144800,141712515,190,189,190,189,7
|
|
20231016,144700,141711190,188,188,188,188,5
|
|
20231016,144600,141710250,188,189,190,188,2006
|
|
20231016,144500,141332770,190,190,190,190,1580
|
|
20231016,144400,141032570,190,190,190,190,222
|
|
20231016,144300,140990390,190,190,190,190,47
|
|
20231016,144200,140981460,190,189,190,189,60
|
|
20231016,144100,140970078,189,189,189,189,0
|
|
20231016,144000,140970078,189,190,190,189,110
|
|
20231016,143900,140949278,190,190,190,190,3
|
|
20231016,143800,140948708,189,189,189,189,2972
|
|
20231016,143700,140387000,189,189,189,189,27
|
|
20231016,143600,140381897,190,190,190,190,0
|
|
20231016,143500,140381897,190,190,190,189,71
|
|
20231016,143400,140368408,190,190,190,190,0
|
|
20231016,143300,140368408,190,190,190,190,50
|
|
20231016,143200,140358908,190,190,190,190,0
|
|
20231016,143100,140358908,190,190,190,190,0
|
|
20231016,143000,140358908,190,190,190,190,0
|
|
20231016,142900,140358908,190,190,190,190,0
|
|
20231016,142800,140358908,190,190,190,190,0
|
|
20231016,142700,140358908,190,190,190,190,0
|
|
20231016,142600,140358908,190,190,190,190,0
|
|
20231016,142500,140358908,190,190,190,190,0
|
|
20231016,142400,140358908,190,190,190,190,0
|
|
20231016,142300,140358908,190,190,190,190,0
|
|
20231016,142200,140358908,190,190,190,190,0
|
|
20231016,142100,140358908,190,190,190,190,0
|
|
20231016,142000,140358908,190,190,190,190,50
|
|
20231016,141900,140349408,190,190,190,190,0
|
|
20231016,141800,140349408,190,190,190,190,188
|
|
20231016,141700,140313688,190,190,190,190,46
|
|
20231016,141600,140304948,189,189,189,189,0
|
|
20231016,141500,140304948,189,189,189,189,0
|
|
20231016,141400,140304948,189,189,189,189,0
|
|
20231016,141300,140304948,189,189,189,189,30
|
|
20231016,141200,140299278,189,189,189,189,32716
|
|
20231016,141100,134115954,189,189,189,189,100
|
|
20231016,141000,134097054,189,189,189,189,0
|
|
20231016,140900,134097054,189,189,189,189,60
|
|
20231016,140800,134085714,189,189,189,189,100
|
|
20231016,140700,134066814,189,189,189,189,1052
|
|
20231016,140600,133867986,189,189,189,189,50
|
|
20231016,140500,133858536,189,189,189,189,5350
|
|
20231016,140400,132847386,189,189,189,189,0
|
|
20231016,140300,132847386,189,189,189,189,0
|
|
20231016,140200,132847386,189,189,189,189,1
|
|
20231016,140100,132847197,189,189,189,189,0
|
|
20231016,140000,132847197,189,189,189,189,415
|
|
20231016,135900,132768762,190,190,190,190,10
|
|
20231016,135800,132766862,188,189,189,188,100000
|
|
20231016,135700,113931893,190,190,190,190,10
|
|
20231016,135600,113929993,190,190,190,190,0
|
|
20231016,135500,113929993,190,190,190,190,0
|
|
20231016,135400,113929993,190,190,190,190,0
|
|
20231016,135300,113929993,190,190,190,190,50
|
|
20231016,135200,113920493,190,190,190,190,0
|
|
20231016,135100,113920493,190,190,190,190,5
|
|
20231016,135000,113919543,190,190,190,190,0
|
|
20231016,134900,113919543,190,190,190,190,1
|
|
20231016,134800,113919353,189,189,189,189,149
|
|
20231016,134700,113891192,190,190,190,190,0
|
|
20231016,134600,113891192,190,190,190,190,1
|
|
20231016,134500,113891002,189,189,189,189,6200
|
|
20231016,134400,112719202,189,189,189,189,0
|
|
20231016,134300,112719202,189,189,189,189,7
|
|
20231016,134200,112717879,189,189,189,189,40
|
|
20231016,134100,112710319,190,190,190,190,0
|
|
20231016,134000,112710319,190,190,190,190,14
|
|
20231016,133900,112707659,190,190,190,190,0
|
|
20231016,133800,112707659,190,190,190,190,0
|
|
20231016,133700,112707659,190,190,190,190,20
|
|
20231016,133600,112703859,190,190,190,190,0
|
|
20231016,133500,112703859,190,190,190,190,10
|
|
20231016,133400,112701959,190,190,190,190,0
|
|
20231016,133300,112701959,190,190,190,190,0
|
|
20231016,133200,112701959,190,190,190,190,0
|
|
20231016,133100,112701959,190,190,190,190,15
|
|
20231016,133000,112699109,190,190,190,190,0
|
|
20231016,132900,112699109,190,190,190,190,20
|
|
20231016,132800,112695309,190,190,190,190,100
|
|
20231016,132700,112676309,190,190,190,190,0
|
|
20231016,132600,112676309,190,190,190,190,30
|
|
20231016,132500,112670609,190,190,190,189,8326
|
|
20231016,132400,111096971,190,191,191,190,230
|
|
20231016,132300,111053213,190,190,190,190,1090
|
|
20231016,132200,110846113,190,190,190,190,0
|
|
20231016,132100,110846113,190,190,190,190,111
|
|
20231016,132000,110825023,190,190,190,190,0
|
|
20231016,131900,110825023,190,190,190,190,1
|
|
20231016,131800,110824833,190,190,190,190,226
|
|
20231016,131700,110781893,190,190,190,190,1000
|
|
20231016,131600,110591893,190,190,190,190,510
|
|
20231016,131500,110494993,190,190,190,190,0
|
|
20231016,131400,110494993,190,190,190,190,0
|
|
20231016,131300,110494993,190,190,190,190,0
|
|
20231016,131200,110494993,190,190,190,190,0
|
|
20231016,131100,110494993,190,190,190,190,0
|
|
20231016,131000,110494993,190,190,190,190,0
|
|
20231016,130900,110494993,190,190,190,190,4176
|
|
20231016,130800,109701553,191,191,191,191,500
|
|
20231016,130700,109606053,191,191,191,191,0
|
|
20231016,130600,109606053,191,191,191,191,0
|
|
20231016,130500,109606053,191,191,191,191,0
|
|
20231016,130400,109606053,191,191,191,191,0
|
|
20231016,130300,109606053,191,191,191,191,0
|
|
20231016,130200,109606053,191,191,191,191,0
|
|
20231016,130100,109606053,191,191,191,191,0
|
|
20231016,130000,109606053,191,191,191,191,0
|
|
20231016,125900,109606053,191,191,191,191,0
|
|
20231016,125800,109606053,191,191,191,191,2
|
|
20231016,125700,109605671,191,190,191,190,20248
|
|
20231016,125600,105738550,190,190,190,190,0
|
|
20231016,125500,105738550,190,190,190,190,253
|
|
20231016,125400,105690480,191,191,191,191,1
|
|
20231016,125300,105690289,191,191,191,191,0
|
|
20231016,125200,105690289,191,191,191,191,0
|
|
20231016,125100,105690289,191,191,191,191,1
|
|
20231016,125000,105690098,190,190,190,190,0
|
|
20231016,124900,105690098,190,190,190,190,600
|
|
20231016,124800,105576098,189,189,189,189,0
|
|
20231016,124700,105576098,189,189,189,189,4
|
|
20231016,124600,105575342,191,191,191,191,0
|
|
20231016,124500,105575342,191,191,191,191,0
|
|
20231016,124400,105575342,191,190,191,190,496
|
|
20231016,124300,105481101,190,190,190,190,5
|
|
20231016,124200,105480151,191,191,191,191,0
|
|
20231016,124100,105480151,191,191,191,191,0
|
|
20231016,124000,105480151,191,191,191,191,0
|
|
20231016,123900,105480151,191,191,191,191,0
|
|
20231016,123800,105480151,191,191,191,191,0
|
|
20231016,123700,105480151,191,191,191,191,524
|
|
20231016,123600,105380067,190,190,190,190,0
|
|
20231016,123500,105380067,190,190,190,190,0
|
|
20231016,123400,105380067,190,190,190,190,376
|
|
20231016,123300,105308627,190,189,190,189,399
|
|
20231016,123200,105233016,189,189,189,189,300
|
|
20231016,123100,105176316,191,191,191,191,0
|
|
20231016,123000,105176316,191,191,191,191,0
|
|
20231016,122900,105176316,191,191,191,191,10
|
|
20231016,122800,105174406,190,190,190,190,1494
|
|
20231016,122700,104890546,190,190,190,190,1
|
|
20231016,122600,104890356,191,191,191,191,0
|
|
20231016,122500,104890356,191,191,191,191,44
|
|
20231016,122400,104881952,191,190,191,190,228
|
|
20231016,122300,104838405,191,190,191,190,2
|
|
20231016,122200,104838024,190,190,190,190,1001
|
|
20231016,122100,104647834,190,190,190,190,53729
|
|
20231016,122000,94439324,191,191,191,191,500
|
|
20231016,121900,94343824,191,191,191,191,0
|
|
20231016,121800,94343824,191,191,191,191,0
|
|
20231016,121700,94343824,191,191,191,191,0
|
|
20231016,121600,94343824,191,191,191,191,0
|
|
20231016,121500,94343824,191,191,191,191,10
|
|
20231016,121400,94341914,191,191,191,191,15
|
|
20231016,121300,94339049,191,191,191,191,300
|
|
20231016,121200,94281749,191,191,191,191,90
|
|
20231016,121100,94264559,191,191,191,191,0
|
|
20231016,121000,94264559,191,191,191,191,102
|
|
20231016,120900,94245077,191,191,191,191,0
|
|
20231016,120800,94245077,191,191,191,191,0
|
|
20231016,120700,94245077,191,191,191,191,0
|
|
20231016,120600,94245077,191,191,191,191,0
|
|
20231016,120500,94245077,191,191,191,191,0
|
|
20231016,120400,94245077,191,191,191,191,0
|
|
20231016,120300,94245077,191,191,191,191,120
|
|
20231016,120200,94222157,191,191,191,191,0
|
|
20231016,120100,94222157,191,191,191,191,10
|
|
20231016,120000,94220247,191,191,191,191,0
|
|
20231016,115900,94220247,191,191,191,191,0
|
|
20231016,115800,94220247,191,191,191,191,0
|
|
20231016,115700,94220247,191,191,191,191,7
|
|
20231016,115600,94218910,192,192,192,192,0
|
|
20231016,115500,94218910,192,192,192,192,1
|
|
20231016,115400,94218718,191,191,191,191,0
|
|
20231016,115300,94218718,191,191,191,191,0
|
|
20231016,115200,94218718,191,192,192,191,309
|
|
20231016,115100,94159394,192,192,192,192,0
|
|
20231016,115000,94159394,192,192,192,192,50
|
|
20231016,114900,94149794,192,192,192,192,0
|
|
20231016,114800,94149794,192,192,192,192,202
|
|
20231016,114700,94111010,192,192,192,191,1279
|
|
20231016,114600,93866068,191,191,192,191,4387
|
|
20231016,114500,93028150,192,192,192,192,0
|
|
20231016,114400,93028150,192,192,192,192,7
|
|
20231016,114300,93026806,192,192,192,192,0
|
|
20231016,114200,93026806,192,192,192,192,0
|
|
20231016,114100,93026806,192,192,192,192,0
|
|
20231016,114000,93026806,192,192,192,192,1019
|
|
20231016,113900,92831158,192,192,192,192,22
|
|
20231016,113800,92826934,192,192,192,192,200
|
|
20231016,113700,92788534,192,192,192,192,0
|
|
20231016,113600,92788534,192,192,192,192,0
|
|
20231016,113500,92788534,192,192,192,192,1
|
|
20231016,113400,92788342,191,191,191,191,30000
|
|
20231016,113300,87058342,191,191,191,191,0
|
|
20231016,113200,87058342,191,190,191,190,1565
|
|
20231016,113100,86760570,191,191,191,191,70
|
|
20231016,113000,86747200,190,190,190,190,0
|
|
20231016,112900,86747200,190,191,191,190,172
|
|
20231016,112800,86714515,191,191,191,191,11
|
|
20231016,112700,86712414,191,191,191,191,0
|
|
20231016,112600,86712414,191,191,191,191,19
|
|
20231016,112500,86708785,191,191,191,191,308
|
|
20231016,112400,86649957,190,190,190,190,0
|
|
20231016,112300,86649957,190,190,190,190,14949
|
|
20231016,112200,83809647,190,190,190,190,4620
|
|
20231016,112100,82931847,190,190,190,190,25
|
|
20231016,112000,82927097,190,190,190,190,8500
|
|
20231016,111900,81312097,191,191,191,191,0
|
|
20231016,111800,81312097,191,191,191,191,0
|
|
20231016,111700,81312097,191,191,191,191,6
|
|
20231016,111600,81310951,190,190,190,190,869
|
|
20231016,111500,81145841,191,191,191,191,0
|
|
20231016,111400,81145841,191,191,191,191,200
|
|
20231016,111300,81107641,191,191,191,191,105
|
|
20231016,111200,81087586,191,191,191,191,50
|
|
20231016,111100,81078036,191,191,191,191,758
|
|
20231016,111000,80933258,191,191,191,191,0
|
|
20231016,110900,80933258,191,191,191,191,0
|
|
20231016,110800,80933258,191,191,191,191,100
|
|
20231016,110700,80914158,190,190,190,190,0
|
|
20231016,110600,80914158,190,190,190,190,499
|
|
20231016,110500,80819348,191,191,191,191,3000
|
|
20231016,110400,80246348,191,191,191,191,5
|
|
20231016,110300,80245393,191,191,191,191,0
|
|
20231016,110200,80245393,191,191,191,191,451
|
|
20231016,110100,80159252,192,192,192,192,0
|
|
20231016,110000,80159252,192,192,192,192,0
|
|
20231016,105900,80159252,192,192,192,192,842
|
|
20231016,105800,79997588,191,191,191,191,485
|
|
20231016,105700,79904953,191,191,191,191,2196
|
|
20231016,105600,79485517,191,191,191,191,0
|
|
20231016,105500,79485517,191,191,191,191,0
|
|
20231016,105400,79485517,191,191,191,191,100
|
|
20231016,105300,79466417,192,192,192,192,900
|
|
20231016,105200,79293617,192,192,192,192,0
|
|
20231016,105100,79293617,192,192,192,192,1
|
|
20231016,105000,79293425,191,191,191,191,0
|
|
20231016,104900,79293425,191,191,191,191,1
|
|
20231016,104800,79293234,192,192,192,192,1
|
|
20231016,104700,79293042,192,192,192,192,83
|
|
20231016,104600,79277106,192,192,192,192,1
|
|
20231016,104500,79276914,191,191,191,191,20
|
|
20231016,104400,79273094,192,192,192,192,100
|
|
20231016,104300,79253894,192,192,192,192,71
|
|
20231016,104200,79240262,191,191,191,191,0
|
|
20231016,104100,79240262,191,191,191,191,0
|
|
20231016,104000,79240262,191,191,191,191,2848
|
|
20231016,103900,78696294,191,191,191,190,10943
|
|
20231016,103800,76617116,191,192,192,191,9684
|
|
20231016,103700,74766268,192,191,192,191,7273
|
|
20231016,103600,73376925,192,192,192,192,600
|
|
20231016,103500,73261725,192,192,192,192,0
|
|
20231016,103400,73261725,192,192,192,192,7
|
|
20231016,103300,73260381,192,192,192,192,70
|
|
20231016,103200,73246941,192,192,192,192,3005
|
|
20231016,103100,72669981,192,192,192,192,19
|
|
20231016,103000,72666333,192,192,192,192,2
|
|
20231016,102900,72665949,192,191,192,191,103
|
|
20231016,102800,72646174,192,192,192,192,491
|
|
20231016,102700,72551902,192,191,192,191,18995
|
|
20231016,102600,68923847,191,191,191,190,415
|
|
20231016,102500,68844584,190,191,191,190,288
|
|
20231016,102400,68789854,191,191,191,191,550
|
|
20231016,102300,68684804,191,191,191,191,1
|
|
20231016,102200,68684613,190,191,191,190,1003
|
|
20231016,102100,68493042,190,191,191,190,36
|
|
20231016,102000,68486169,191,190,191,190,17976
|
|
20231016,101900,65070728,190,189,190,189,4067
|
|
20231016,101800,64302063,188,190,190,188,42001
|
|
20231016,101700,56396448,191,190,191,190,1141
|
|
20231016,101600,56178753,190,193,193,190,43001
|
|
20231016,101500,47983054,193,194,194,193,1691
|
|
20231016,101400,47656671,194,194,194,194,0
|
|
20231016,101300,47656671,194,192,194,192,808
|
|
20231016,101200,47501523,190,194,195,190,105001
|
|
20231016,101100,27446730,195,195,195,195,405
|
|
20231016,101000,27367755,195,196,196,194,31017
|
|
20231016,100900,21336662,196,196,196,196,66
|
|
20231016,100800,21323726,196,196,196,196,3049
|
|
20231016,100700,20726122,198,198,198,198,0
|
|
20231016,100600,20726122,198,198,198,198,2
|
|
20231016,100500,20725726,198,198,198,198,0
|
|
20231016,100400,20725726,198,198,198,198,0
|
|
20231016,100300,20725726,198,197,198,197,511
|
|
20231016,100200,20624985,197,197,197,196,61
|
|
20231016,100100,20613018,197,197,197,197,81
|
|
20231016,100000,20597061,197,197,197,197,27
|
|
20231016,095900,20591742,197,197,197,197,80
|
|
20231016,095800,20575982,197,197,197,197,5
|
|
20231016,095700,20574997,197,197,197,197,21
|
|
20231016,095600,20570860,197,197,197,197,100
|
|
20231016,095500,20551160,197,197,197,197,0
|
|
20231016,095400,20551160,197,197,197,197,2
|
|
20231016,095300,20550766,197,197,197,197,108
|
|
20231016,095200,20529490,197,197,197,197,16
|
|
20231016,095100,20526338,197,197,197,197,1404
|
|
20231016,095000,20249750,197,197,197,197,70
|
|
20231016,094900,20235960,197,197,197,197,91
|
|
20231016,094800,20218033,197,197,197,197,2549
|
|
20231016,094700,19715880,197,197,197,197,100
|
|
20231016,094600,19696180,197,197,197,197,0
|
|
20231016,094500,19696180,197,197,197,197,0
|
|
20231016,094400,19696180,197,197,197,197,85
|
|
20231016,094300,19679435,197,197,197,197,0
|
|
20231016,094200,19679435,197,197,197,197,2000
|
|
20231016,094100,19285435,197,197,197,197,0
|
|
20231016,094000,19285435,197,197,197,197,5
|
|
20231016,093900,19284450,197,197,197,197,100
|
|
20231016,093800,19264750,197,197,197,197,52
|
|
20231016,093700,19254506,197,198,198,197,449
|
|
20231016,093600,19166042,198,198,198,198,14
|
|
20231016,093500,19163270,198,198,198,198,378
|
|
20231016,093400,19088426,197,197,197,197,6992
|
|
20231016,093300,17711002,198,198,198,198,3
|
|
20231016,093200,17710408,198,198,198,198,0
|
|
20231016,093100,17710408,198,198,198,198,9
|
|
20231016,093000,17708626,198,198,198,198,0
|
|
20231016,092900,17708626,198,198,198,198,30
|
|
20231016,092800,17702686,198,198,198,198,0
|
|
20231016,092700,17702686,198,198,198,198,0
|
|
20231016,092600,17702686,198,198,198,198,0
|
|
20231016,092500,17702686,198,198,198,198,15
|
|
20231016,092400,17699716,198,198,198,198,20
|
|
20231016,092300,17695756,198,197,198,197,238
|
|
20231016,092200,17648869,197,197,197,197,2125
|
|
20231016,092100,17230244,197,197,197,197,414
|
|
20231016,092000,17148686,197,196,197,196,1282
|
|
20231016,091900,16897407,196,197,197,196,3
|
|
20231016,091800,16896818,196,196,196,196,2916
|
|
20231016,091700,16325282,197,197,197,197,6
|
|
20231016,091600,16324100,197,197,197,197,8
|
|
20231016,091500,16322524,198,198,198,198,2
|
|
20231016,091400,16322128,198,197,198,197,5069
|
|
20231016,091300,15323533,197,197,197,197,313
|
|
20231016,091200,15261872,197,197,197,197,274
|
|
20231016,091100,15207894,196,196,196,196,7062
|
|
20231016,091000,13823742,196,196,196,196,2848
|
|
20231016,090900,13265534,196,196,196,196,524
|
|
20231016,090800,13162830,196,196,196,196,1994
|
|
20231016,090700,12772006,195,194,195,194,27677
|
|
20231016,090600,7402467,194,194,194,194,101
|
|
20231016,090500,7382873,193,195,195,193,4940
|
|
20231016,090400,6426233,195,196,197,195,6245
|
|
20231016,090300,5207955,198,196,198,195,6752
|
|
20231016,090200,3884310,198,198,198,198,1000
|
|
20231016,090100,3686310,197,199,200,197,15252
|
|
20231016,090000,666851,200,199,200,199,3351
|