649 lines
28 KiB
CSV
649 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,194600,114076969,192,192,192,192,1934
|
|
20231018,194500,114076969,192,192,192,192,0
|
|
20231018,194400,114076969,192,192,192,192,0
|
|
20231018,194300,114076969,192,192,192,192,0
|
|
20231018,194200,114076969,192,192,192,192,0
|
|
20231018,194100,114076969,192,192,192,192,0
|
|
20231018,194000,114076969,192,192,192,192,0
|
|
20231018,193900,114076969,192,192,192,192,0
|
|
20231018,193800,114076969,192,192,192,192,0
|
|
20231018,193700,114076969,192,192,192,192,0
|
|
20231018,193600,114076969,192,192,192,192,0
|
|
20231018,193500,114076969,192,192,192,192,0
|
|
20231018,193400,114076969,192,192,192,192,0
|
|
20231018,193300,114076969,192,192,192,192,0
|
|
20231018,193200,114076969,192,192,192,192,0
|
|
20231018,193100,114076969,192,192,192,192,0
|
|
20231018,193000,114076969,192,192,192,192,0
|
|
20231018,192900,114076969,192,192,192,192,0
|
|
20231018,192800,114076969,192,192,192,192,0
|
|
20231018,192700,114076969,192,192,192,192,0
|
|
20231018,192600,114076969,192,192,192,192,0
|
|
20231018,192500,114076969,192,192,192,192,0
|
|
20231018,192400,114076969,192,192,192,192,0
|
|
20231018,192300,114076969,192,192,192,192,0
|
|
20231018,192200,114076969,192,192,192,192,0
|
|
20231018,192100,114076969,192,192,192,192,0
|
|
20231018,192000,114076969,192,192,192,192,0
|
|
20231018,191900,114076969,192,192,192,192,0
|
|
20231018,191800,114076969,192,192,192,192,0
|
|
20231018,191700,114076969,192,192,192,192,0
|
|
20231018,191600,114076969,192,192,192,192,1934
|
|
20231018,191500,114076969,192,192,192,192,0
|
|
20231018,191400,114076969,192,192,192,192,0
|
|
20231018,191300,114076969,192,192,192,192,0
|
|
20231018,191200,114076969,192,192,192,192,0
|
|
20231018,191100,114076969,192,192,192,192,0
|
|
20231018,191000,114076969,192,192,192,192,0
|
|
20231018,190900,114076969,192,192,192,192,0
|
|
20231018,190800,114076969,192,192,192,192,0
|
|
20231018,190700,114076969,192,192,192,192,0
|
|
20231018,190600,114076969,192,192,192,192,0
|
|
20231018,190500,114076969,192,192,192,192,0
|
|
20231018,190400,114076969,192,192,192,192,0
|
|
20231018,190300,114076969,192,192,192,192,0
|
|
20231018,190200,114076969,192,192,192,192,0
|
|
20231018,190100,114076969,192,192,192,192,0
|
|
20231018,190000,114076969,192,192,192,192,0
|
|
20231018,185900,114076969,192,192,192,192,0
|
|
20231018,185800,114076969,192,192,192,192,0
|
|
20231018,185700,114076969,192,192,192,192,0
|
|
20231018,185600,114076969,192,192,192,192,0
|
|
20231018,185500,114076969,192,192,192,192,0
|
|
20231018,185400,114076969,192,192,192,192,0
|
|
20231018,185300,114076969,192,192,192,192,0
|
|
20231018,185200,114076969,192,192,192,192,0
|
|
20231018,185100,114076969,192,192,192,192,0
|
|
20231018,185000,114076969,192,192,192,192,0
|
|
20231018,184900,114076969,192,192,192,192,0
|
|
20231018,184800,114076969,192,192,192,192,0
|
|
20231018,184700,114076969,192,192,192,192,0
|
|
20231018,184600,114076969,192,192,192,192,1934
|
|
20231018,184500,114076969,192,192,192,192,0
|
|
20231018,184400,114076969,192,192,192,192,0
|
|
20231018,184300,114076969,192,192,192,192,0
|
|
20231018,184200,114076969,192,192,192,192,0
|
|
20231018,184100,114076969,192,192,192,192,0
|
|
20231018,184000,114076969,192,192,192,192,0
|
|
20231018,183900,114076969,192,192,192,192,0
|
|
20231018,183800,114076969,192,192,192,192,0
|
|
20231018,183700,114076969,192,192,192,192,0
|
|
20231018,183600,114076969,192,192,192,192,0
|
|
20231018,183500,114076969,192,192,192,192,0
|
|
20231018,183400,114076969,192,192,192,192,0
|
|
20231018,183300,114076969,192,192,192,192,0
|
|
20231018,183200,114076969,192,192,192,192,0
|
|
20231018,183100,114076969,192,192,192,192,0
|
|
20231018,183000,114076969,192,192,192,192,0
|
|
20231018,182900,114076969,192,192,192,192,0
|
|
20231018,182800,114076969,192,192,192,192,0
|
|
20231018,182700,114076969,192,192,192,192,0
|
|
20231018,182600,114076969,192,192,192,192,0
|
|
20231018,182500,114076969,192,192,192,192,0
|
|
20231018,182400,114076969,192,192,192,192,0
|
|
20231018,182300,114076969,192,192,192,192,0
|
|
20231018,182200,114076969,192,192,192,192,0
|
|
20231018,182100,114076969,192,192,192,192,0
|
|
20231018,182000,114076969,192,192,192,192,0
|
|
20231018,181900,114076969,192,192,192,192,0
|
|
20231018,181800,114076969,192,192,192,192,0
|
|
20231018,181700,114076969,192,192,192,192,0
|
|
20231018,181600,114076969,192,192,192,192,1934
|
|
20231018,181500,114076969,192,192,192,192,0
|
|
20231018,181400,114076969,192,192,192,192,0
|
|
20231018,181300,114076969,192,192,192,192,0
|
|
20231018,181200,114076969,192,192,192,192,0
|
|
20231018,181100,114076969,192,192,192,192,0
|
|
20231018,181000,114076969,192,192,192,192,0
|
|
20231018,180900,114076969,192,192,192,192,0
|
|
20231018,180800,114076969,192,192,192,192,0
|
|
20231018,180700,114076969,192,192,192,192,0
|
|
20231018,180600,114076969,192,192,192,192,0
|
|
20231018,180500,114076969,192,192,192,192,0
|
|
20231018,180400,114076969,192,192,192,192,0
|
|
20231018,180300,114076969,192,192,192,192,0
|
|
20231018,180200,114076969,192,192,192,192,0
|
|
20231018,180100,114076969,192,192,192,192,0
|
|
20231018,180000,114076969,192,192,192,192,0
|
|
20231018,175900,114076969,192,192,192,192,0
|
|
20231018,175800,114076969,192,192,192,192,0
|
|
20231018,175700,114076969,192,192,192,192,0
|
|
20231018,175600,114076969,192,192,192,192,0
|
|
20231018,175500,114076969,192,192,192,192,0
|
|
20231018,175400,114076969,192,192,192,192,0
|
|
20231018,175300,114076969,192,192,192,192,0
|
|
20231018,175200,114076969,192,192,192,192,0
|
|
20231018,175100,114076969,192,192,192,192,0
|
|
20231018,175000,114076969,192,192,192,192,0
|
|
20231018,174900,114076969,192,192,192,192,0
|
|
20231018,174800,114076969,192,192,192,192,0
|
|
20231018,174700,114076969,192,192,192,192,0
|
|
20231018,174600,114076969,192,192,192,192,1934
|
|
20231018,174500,114076969,192,192,192,192,0
|
|
20231018,174400,114076969,192,192,192,192,0
|
|
20231018,174300,114076969,192,192,192,192,0
|
|
20231018,174200,114076969,192,192,192,192,0
|
|
20231018,174100,114076969,192,192,192,192,0
|
|
20231018,174000,114076969,192,192,192,192,0
|
|
20231018,173900,114076969,192,192,192,192,0
|
|
20231018,173800,114076969,192,192,192,192,0
|
|
20231018,173700,114076969,192,192,192,192,0
|
|
20231018,173600,114076969,192,192,192,192,0
|
|
20231018,173500,114076969,192,192,192,192,0
|
|
20231018,173400,114076969,192,192,192,192,0
|
|
20231018,173300,114076969,192,192,192,192,0
|
|
20231018,173200,114076969,192,192,192,192,0
|
|
20231018,173100,114076969,192,192,192,192,0
|
|
20231018,173000,114076969,192,192,192,192,0
|
|
20231018,172900,114076969,192,192,192,192,0
|
|
20231018,172800,114076969,192,192,192,192,0
|
|
20231018,172700,114076969,192,192,192,192,0
|
|
20231018,172600,114076969,192,192,192,192,0
|
|
20231018,172500,114076969,192,192,192,192,0
|
|
20231018,172400,114076969,192,192,192,192,0
|
|
20231018,172300,114076969,192,192,192,192,0
|
|
20231018,172200,114076969,192,192,192,192,0
|
|
20231018,172100,114076969,192,192,192,192,0
|
|
20231018,172000,114076969,192,192,192,192,0
|
|
20231018,171900,114076969,192,192,192,192,0
|
|
20231018,171800,114076969,192,192,192,192,0
|
|
20231018,171700,114076969,192,192,192,192,0
|
|
20231018,171600,114076969,192,192,192,192,1934
|
|
20231018,171500,114076969,192,192,192,192,0
|
|
20231018,171400,114076969,192,192,192,192,0
|
|
20231018,171300,114076969,192,192,192,192,0
|
|
20231018,171200,114076969,192,192,192,192,0
|
|
20231018,171100,114076969,192,192,192,192,0
|
|
20231018,171000,114076969,192,192,192,192,0
|
|
20231018,170900,114076969,192,192,192,192,0
|
|
20231018,170800,114076969,192,192,192,192,0
|
|
20231018,170700,114076969,192,192,192,192,0
|
|
20231018,170600,114076969,192,192,192,192,0
|
|
20231018,170500,114076969,192,192,192,192,0
|
|
20231018,170400,114076969,192,192,192,192,0
|
|
20231018,170300,114076969,192,192,192,192,0
|
|
20231018,170200,114076969,192,192,192,192,0
|
|
20231018,170100,114076969,192,192,192,192,0
|
|
20231018,170000,114076969,192,192,192,192,0
|
|
20231018,165900,114076969,192,192,192,192,0
|
|
20231018,165800,114076969,192,192,192,192,0
|
|
20231018,165700,114076969,192,192,192,192,0
|
|
20231018,165600,114076969,192,192,192,192,0
|
|
20231018,165500,114076969,192,192,192,192,0
|
|
20231018,165400,114076969,192,192,192,192,0
|
|
20231018,165300,114076969,192,192,192,192,0
|
|
20231018,165200,114076969,192,192,192,192,0
|
|
20231018,165100,114076969,192,192,192,192,0
|
|
20231018,165000,114076969,192,192,192,192,0
|
|
20231018,164900,114076969,192,192,192,192,0
|
|
20231018,164800,114076969,192,192,192,192,0
|
|
20231018,164700,114076969,192,192,192,192,0
|
|
20231018,164600,114076969,192,192,192,192,1934
|
|
20231018,164500,114076969,192,192,192,192,0
|
|
20231018,164400,114076969,192,192,192,192,0
|
|
20231018,164300,114076969,192,192,192,192,0
|
|
20231018,164200,114076969,192,192,192,192,0
|
|
20231018,164100,114076969,192,192,192,192,0
|
|
20231018,164000,114076969,192,192,192,192,0
|
|
20231018,163900,114076969,192,192,192,192,0
|
|
20231018,163800,114076969,192,192,192,192,0
|
|
20231018,163700,114076969,192,192,192,192,0
|
|
20231018,163600,114076969,192,192,192,192,0
|
|
20231018,163500,114076969,192,192,192,192,0
|
|
20231018,163400,114076969,192,192,192,192,0
|
|
20231018,163300,114076969,192,192,192,192,0
|
|
20231018,163200,114076969,192,192,192,192,0
|
|
20231018,163100,114076969,192,192,192,192,0
|
|
20231018,163000,114076969,192,192,192,192,0
|
|
20231018,162900,114076969,192,192,192,192,0
|
|
20231018,162800,114076969,192,192,192,192,0
|
|
20231018,162700,114076969,192,192,192,192,0
|
|
20231018,162600,114076969,192,192,192,192,0
|
|
20231018,162500,114076969,192,192,192,192,0
|
|
20231018,162400,114076969,192,192,192,192,0
|
|
20231018,162300,114076969,192,192,192,192,0
|
|
20231018,162200,114076969,192,192,192,192,0
|
|
20231018,162100,114076969,192,192,192,192,0
|
|
20231018,162000,114076969,192,192,192,192,0
|
|
20231018,161900,114076969,192,192,192,192,0
|
|
20231018,161800,114076969,192,192,192,192,0
|
|
20231018,161700,114076969,192,192,192,192,0
|
|
20231018,161600,114076969,192,192,192,192,1934
|
|
20231018,161500,114076969,192,192,192,192,0
|
|
20231018,161400,114076969,192,192,192,192,0
|
|
20231018,161300,114076969,192,192,192,192,0
|
|
20231018,161200,114076969,192,192,192,192,0
|
|
20231018,161100,114076969,192,192,192,192,0
|
|
20231018,161000,114076969,192,192,192,192,0
|
|
20231018,160900,114076969,192,192,192,192,0
|
|
20231018,160800,114076969,192,192,192,192,0
|
|
20231018,160700,114076969,192,192,192,192,0
|
|
20231018,160600,114076969,192,192,192,192,0
|
|
20231018,160500,114076969,192,192,192,192,0
|
|
20231018,160400,114076969,192,192,192,192,0
|
|
20231018,160300,114076969,192,192,192,192,0
|
|
20231018,160200,114076969,192,192,192,192,0
|
|
20231018,160100,114076969,192,192,192,192,0
|
|
20231018,160000,114076969,192,192,192,192,0
|
|
20231018,155900,114076969,192,192,192,192,0
|
|
20231018,155800,114076969,192,192,192,192,0
|
|
20231018,155700,114076969,192,192,192,192,0
|
|
20231018,155600,114076969,192,192,192,192,0
|
|
20231018,155500,114076969,192,192,192,192,0
|
|
20231018,155400,114076969,192,192,192,192,0
|
|
20231018,155300,114076969,192,192,192,192,0
|
|
20231018,155200,114076969,192,192,192,192,0
|
|
20231018,155100,114076969,192,192,192,192,0
|
|
20231018,155000,114076969,192,192,192,192,0
|
|
20231018,154900,114076969,192,192,192,192,0
|
|
20231018,154800,114076969,192,192,192,192,0
|
|
20231018,154700,114076969,192,192,192,192,0
|
|
20231018,154600,114076969,192,192,192,192,1934
|
|
20231018,154500,114076969,192,192,192,192,0
|
|
20231018,154400,114076969,192,192,192,192,0
|
|
20231018,154300,114076969,192,192,192,192,0
|
|
20231018,154200,114076969,192,192,192,192,0
|
|
20231018,154100,114076969,192,192,192,192,0
|
|
20231018,154000,114076969,192,192,192,192,0
|
|
20231018,153900,114076969,192,192,192,192,0
|
|
20231018,153800,114076969,192,192,192,192,0
|
|
20231018,153700,114076969,192,192,192,192,0
|
|
20231018,153600,114076969,192,192,192,192,0
|
|
20231018,153500,114076969,192,192,192,192,0
|
|
20231018,153400,114076969,192,192,192,192,0
|
|
20231018,153300,114076969,192,192,192,192,0
|
|
20231018,153200,114076969,192,192,192,192,0
|
|
20231018,153100,114076969,192,192,192,192,0
|
|
20231018,153000,114076969,192,192,192,192,1934
|
|
20231018,152900,113705641,191,191,191,191,0
|
|
20231018,152800,113705641,191,191,191,191,0
|
|
20231018,152700,113705641,191,191,191,191,0
|
|
20231018,152600,113705641,191,191,191,191,0
|
|
20231018,152500,113705641,191,191,191,191,0
|
|
20231018,152400,113705641,191,191,191,191,0
|
|
20231018,152300,113705641,191,191,191,191,0
|
|
20231018,152200,113705641,191,191,191,191,0
|
|
20231018,152100,113705641,191,191,191,191,0
|
|
20231018,152000,113705641,191,191,191,191,0
|
|
20231018,151900,113705641,191,191,191,190,5832
|
|
20231018,151800,112597058,190,191,191,190,3720
|
|
20231018,151700,111890048,191,191,191,190,3846
|
|
20231018,151600,111158462,191,191,191,190,4222
|
|
20231018,151500,110355073,191,191,191,190,844
|
|
20231018,151400,110194369,191,191,191,191,0
|
|
20231018,151300,110194369,191,191,191,191,100
|
|
20231018,151200,110175269,191,191,191,191,0
|
|
20231018,151100,110175269,191,191,191,191,1527
|
|
20231018,151000,109883612,192,192,192,192,121
|
|
20231018,150900,109860380,192,192,192,192,0
|
|
20231018,150800,109860380,192,192,192,192,0
|
|
20231018,150700,109860380,192,192,192,192,1
|
|
20231018,150600,109860188,192,192,192,192,1
|
|
20231018,150500,109859996,192,192,192,192,2876
|
|
20231018,150400,109307804,192,192,192,192,220
|
|
20231018,150300,109265564,192,192,192,192,308
|
|
20231018,150200,109206428,192,191,192,191,610
|
|
20231018,150100,109089309,192,192,192,191,109
|
|
20231018,150000,109068384,191,191,192,191,701
|
|
20231018,145900,108933993,192,192,192,190,10235
|
|
20231018,145800,106988873,190,190,190,190,0
|
|
20231018,145700,106988873,190,192,192,190,20233
|
|
20231018,145600,103144137,192,191,192,190,5001
|
|
20231018,145500,102192593,192,192,192,192,0
|
|
20231018,145400,102192593,192,192,192,192,0
|
|
20231018,145300,102192593,192,192,192,192,0
|
|
20231018,145200,102192593,192,192,192,192,0
|
|
20231018,145100,102192593,192,192,192,192,0
|
|
20231018,145000,102192593,192,192,192,192,0
|
|
20231018,144900,102192593,192,192,192,192,0
|
|
20231018,144800,102192593,192,192,192,192,0
|
|
20231018,144700,102192593,192,192,192,192,0
|
|
20231018,144600,102192593,192,192,192,192,0
|
|
20231018,144500,102192593,192,192,192,192,20
|
|
20231018,144400,102188753,192,192,192,192,202
|
|
20231018,144300,102149969,192,192,192,192,19
|
|
20231018,144200,102146321,192,192,192,192,31
|
|
20231018,144100,102140369,192,192,192,192,7
|
|
20231018,144000,102139025,192,192,192,192,0
|
|
20231018,143900,102139025,192,192,192,192,10
|
|
20231018,143800,102137105,192,192,192,192,0
|
|
20231018,143700,102137105,192,192,192,192,188
|
|
20231018,143600,102101009,192,192,192,191,56
|
|
20231018,143500,102090258,192,192,192,190,705
|
|
20231018,143400,101954900,192,192,192,192,282
|
|
20231018,143300,101900756,192,192,192,192,20
|
|
20231018,143200,101896916,192,192,192,192,0
|
|
20231018,143100,101896916,192,191,192,191,5121
|
|
20231018,143000,100918804,191,191,191,191,175
|
|
20231018,142900,100885379,191,192,192,191,323
|
|
20231018,142800,100823669,192,192,192,192,7
|
|
20231018,142700,100822325,192,192,192,192,3
|
|
20231018,142600,100821749,192,192,192,192,100
|
|
20231018,142500,100802549,192,192,192,192,0
|
|
20231018,142400,100802549,192,192,192,192,5
|
|
20231018,142300,100801589,192,192,192,192,0
|
|
20231018,142200,100801589,192,192,192,192,30
|
|
20231018,142100,100795829,192,192,192,192,10
|
|
20231018,142000,100793909,192,192,192,192,6
|
|
20231018,141900,100792757,192,192,192,192,84
|
|
20231018,141800,100776629,191,191,191,191,882
|
|
20231018,141700,100608167,191,191,191,191,79
|
|
20231018,141600,100593078,191,190,191,190,3001
|
|
20231018,141500,100022887,191,191,191,191,3
|
|
20231018,141400,100022314,191,191,191,191,48
|
|
20231018,141300,100013146,191,191,191,191,70
|
|
20231018,141200,99999776,191,191,191,191,86
|
|
20231018,141100,99983350,191,191,191,191,644
|
|
20231018,141000,99860346,191,191,191,190,824
|
|
20231018,140900,99703162,190,191,191,190,32901
|
|
20231018,140800,93451756,191,191,191,191,0
|
|
20231018,140700,93451756,191,191,191,191,4885
|
|
20231018,140600,92518721,192,192,192,192,1
|
|
20231018,140500,92518529,192,192,192,192,0
|
|
20231018,140400,92518529,192,192,192,192,0
|
|
20231018,140300,92518529,192,192,192,192,0
|
|
20231018,140200,92518529,192,192,192,192,0
|
|
20231018,140100,92518529,192,192,192,192,0
|
|
20231018,140000,92518529,192,192,192,192,0
|
|
20231018,135900,92518529,192,192,192,192,1
|
|
20231018,135800,92518337,191,191,191,191,0
|
|
20231018,135700,92518337,191,191,191,191,0
|
|
20231018,135600,92518337,191,191,191,191,0
|
|
20231018,135500,92518337,191,191,191,191,0
|
|
20231018,135400,92518337,191,191,191,191,1326
|
|
20231018,135300,92265071,192,192,192,192,20
|
|
20231018,135200,92261231,192,192,192,192,0
|
|
20231018,135100,92261231,192,192,192,192,0
|
|
20231018,135000,92261231,192,192,192,192,55
|
|
20231018,134900,92250671,192,192,192,192,312
|
|
20231018,134800,92190767,192,192,192,192,0
|
|
20231018,134700,92190767,192,192,192,192,0
|
|
20231018,134600,92190767,192,192,192,192,0
|
|
20231018,134500,92190767,192,192,192,192,0
|
|
20231018,134400,92190767,192,192,192,192,0
|
|
20231018,134300,92190767,192,192,192,192,0
|
|
20231018,134200,92190767,192,192,192,192,0
|
|
20231018,134100,92190767,192,192,192,192,0
|
|
20231018,134000,92190767,192,192,192,192,0
|
|
20231018,133900,92190767,192,192,192,192,0
|
|
20231018,133800,92190767,192,192,192,192,0
|
|
20231018,133700,92190767,192,192,192,192,1
|
|
20231018,133600,92190575,191,191,191,191,70
|
|
20231018,133500,92177205,192,192,192,192,0
|
|
20231018,133400,92177205,192,192,192,192,605
|
|
20231018,133300,92061045,192,192,192,192,0
|
|
20231018,133200,92061045,192,192,192,192,0
|
|
20231018,133100,92061045,192,192,192,192,0
|
|
20231018,133000,92061045,192,192,192,192,0
|
|
20231018,132900,92061045,192,192,192,192,0
|
|
20231018,132800,92061045,192,192,192,192,16
|
|
20231018,132700,92057973,192,192,192,192,0
|
|
20231018,132600,92057973,192,192,192,192,60
|
|
20231018,132500,92046453,192,192,192,192,0
|
|
20231018,132400,92046453,192,192,192,192,0
|
|
20231018,132300,92046453,192,192,192,192,52
|
|
20231018,132200,92036469,192,192,192,192,1
|
|
20231018,132100,92036277,192,192,192,192,0
|
|
20231018,132000,92036277,192,192,192,192,0
|
|
20231018,131900,92036277,192,192,192,192,0
|
|
20231018,131800,92036277,192,192,192,192,0
|
|
20231018,131700,92036277,192,192,192,192,0
|
|
20231018,131600,92036277,192,192,192,192,1090
|
|
20231018,131500,91826997,192,192,192,192,10000
|
|
20231018,131400,89906997,192,192,192,192,80
|
|
20231018,131300,89891637,192,192,192,192,0
|
|
20231018,131200,89891637,192,192,192,192,0
|
|
20231018,131100,89891637,192,192,192,192,0
|
|
20231018,131000,89891637,192,192,192,192,0
|
|
20231018,130900,89891637,192,192,192,192,1
|
|
20231018,130800,89891445,191,191,191,191,35
|
|
20231018,130700,89884760,192,192,192,192,0
|
|
20231018,130600,89884760,192,192,192,192,11
|
|
20231018,130500,89882648,191,191,191,191,0
|
|
20231018,130400,89882648,191,191,191,191,0
|
|
20231018,130300,89882648,191,191,191,191,0
|
|
20231018,130200,89882648,191,191,191,191,0
|
|
20231018,130100,89882648,191,191,191,191,99
|
|
20231018,130000,89863739,191,191,191,191,96
|
|
20231018,125900,89845403,191,191,191,191,2628
|
|
20231018,125800,89343455,191,191,191,191,0
|
|
20231018,125700,89343455,191,191,191,191,1
|
|
20231018,125600,89343264,190,190,190,190,0
|
|
20231018,125500,89343264,190,190,190,190,0
|
|
20231018,125400,89343264,190,191,191,190,5144
|
|
20231018,125300,88362575,191,191,191,191,0
|
|
20231018,125200,88362575,191,191,191,191,44
|
|
20231018,125100,88354171,192,192,192,192,0
|
|
20231018,125000,88354171,192,192,192,192,253
|
|
20231018,124900,88305595,192,192,192,192,0
|
|
20231018,124800,88305595,192,192,192,192,0
|
|
20231018,124700,88305595,192,192,192,192,0
|
|
20231018,124600,88305595,192,192,192,192,54
|
|
20231018,124500,88295227,192,192,192,192,0
|
|
20231018,124400,88295227,192,192,192,192,10000
|
|
20231018,124300,86375227,192,192,192,192,0
|
|
20231018,124200,86375227,192,192,192,192,0
|
|
20231018,124100,86375227,192,192,192,192,50
|
|
20231018,124000,86365627,192,192,192,192,30
|
|
20231018,123900,86359867,192,191,192,191,220
|
|
20231018,123800,86317827,192,192,192,192,0
|
|
20231018,123700,86317827,192,192,192,192,0
|
|
20231018,123600,86317827,192,192,192,192,0
|
|
20231018,123500,86317827,192,192,192,192,0
|
|
20231018,123400,86317827,192,192,192,192,0
|
|
20231018,123300,86317827,192,192,192,192,0
|
|
20231018,123200,86317827,192,192,192,192,402
|
|
20231018,123100,86240643,192,192,192,192,0
|
|
20231018,123000,86240643,192,192,192,192,0
|
|
20231018,122900,86240643,192,192,192,192,1
|
|
20231018,122800,86240451,191,191,191,191,100
|
|
20231018,122700,86221351,192,192,192,192,0
|
|
20231018,122600,86221351,192,192,192,192,2009
|
|
20231018,122500,85835623,192,192,192,192,0
|
|
20231018,122400,85835623,192,192,192,192,0
|
|
20231018,122300,85835623,192,192,192,192,0
|
|
20231018,122200,85835623,192,192,192,192,0
|
|
20231018,122100,85835623,192,192,192,192,30443
|
|
20231018,122000,79990567,192,192,192,192,4188
|
|
20231018,121900,79186471,192,191,192,191,8361
|
|
20231018,121800,77589519,192,191,192,191,9728
|
|
20231018,121700,75731470,191,191,191,191,300
|
|
20231018,121600,75674170,191,191,191,191,0
|
|
20231018,121500,75674170,191,191,191,191,90
|
|
20231018,121400,75656980,192,191,192,191,305
|
|
20231018,121300,75598719,191,191,191,191,7177
|
|
20231018,121200,74227912,192,192,192,192,1
|
|
20231018,121100,74227720,192,192,192,192,300
|
|
20231018,121000,74170120,192,192,192,192,0
|
|
20231018,120900,74170120,192,192,192,192,0
|
|
20231018,120800,74170120,192,192,192,192,0
|
|
20231018,120700,74170120,192,192,192,192,0
|
|
20231018,120600,74170120,192,192,192,192,0
|
|
20231018,120500,74170120,192,192,192,192,0
|
|
20231018,120400,74170120,192,192,192,192,0
|
|
20231018,120300,74170120,192,192,192,192,0
|
|
20231018,120200,74170120,192,192,192,192,100
|
|
20231018,120100,74150920,192,192,192,192,0
|
|
20231018,120000,74150920,192,192,192,192,24
|
|
20231018,115900,74146312,192,192,192,192,1
|
|
20231018,115800,74146120,191,191,191,191,0
|
|
20231018,115700,74146120,191,192,192,191,23
|
|
20231018,115600,74141705,192,192,192,192,2
|
|
20231018,115500,74141321,192,192,192,192,0
|
|
20231018,115400,74141321,192,192,192,192,4267
|
|
20231018,115300,73322057,192,192,192,192,100
|
|
20231018,115200,73302857,192,192,192,192,100
|
|
20231018,115100,73283657,192,192,192,192,4000
|
|
20231018,115000,72515657,192,191,192,191,10053
|
|
20231018,114900,70595481,191,191,191,191,0
|
|
20231018,114800,70595481,191,191,191,191,0
|
|
20231018,114700,70595481,191,191,191,191,0
|
|
20231018,114600,70595481,191,191,191,191,0
|
|
20231018,114500,70595481,191,191,191,191,1
|
|
20231018,114400,70595290,192,192,192,192,0
|
|
20231018,114300,70595290,192,192,192,192,410
|
|
20231018,114200,70516570,192,192,192,192,90
|
|
20231018,114100,70499290,191,191,191,191,1200
|
|
20231018,114000,70270090,191,191,193,191,7863
|
|
20231018,113900,68766131,192,191,192,191,8007
|
|
20231018,113800,67233787,192,192,192,192,1
|
|
20231018,113700,67233595,192,193,193,191,67150
|
|
20231018,113600,54379458,194,194,194,194,258
|
|
20231018,113500,54329406,194,194,194,194,202
|
|
20231018,113400,54290218,195,195,195,195,140
|
|
20231018,113300,54262918,195,195,195,195,0
|
|
20231018,113200,54262918,195,195,195,195,0
|
|
20231018,113100,54262918,195,194,195,194,2
|
|
20231018,113000,54262529,195,194,195,194,5002
|
|
20231018,112900,53291093,194,194,194,194,1914
|
|
20231018,112800,52919777,194,194,194,193,1014
|
|
20231018,112700,52724061,194,193,194,193,2889
|
|
20231018,112600,52165364,194,194,194,194,530
|
|
20231018,112500,52062544,194,194,194,194,0
|
|
20231018,112400,52062544,194,194,194,194,50
|
|
20231018,112300,52052844,194,194,194,194,22
|
|
20231018,112200,52048576,194,194,195,194,5050
|
|
20231018,112100,51068826,194,194,194,194,0
|
|
20231018,112000,51068826,194,194,194,194,2200
|
|
20231018,111900,50642026,194,194,194,194,200
|
|
20231018,111800,50603226,194,194,194,194,26
|
|
20231018,111700,50598182,195,195,195,195,0
|
|
20231018,111600,50598182,195,195,195,195,0
|
|
20231018,111500,50598182,195,195,195,195,4500
|
|
20231018,111400,49720682,195,195,195,195,0
|
|
20231018,111300,49720682,195,195,195,195,0
|
|
20231018,111200,49720682,195,195,195,195,0
|
|
20231018,111100,49720682,195,195,195,195,1850
|
|
20231018,111000,49359932,195,195,195,195,0
|
|
20231018,110900,49359932,195,195,195,195,0
|
|
20231018,110800,49359932,195,195,195,195,1
|
|
20231018,110700,49359737,194,195,195,194,1820
|
|
20231018,110600,49006607,196,196,196,196,0
|
|
20231018,110500,49006607,196,196,196,196,252
|
|
20231018,110400,48957215,195,195,195,195,0
|
|
20231018,110300,48957215,195,195,195,195,2
|
|
20231018,110200,48956825,196,196,196,196,0
|
|
20231018,110100,48956825,196,196,196,196,50
|
|
20231018,110000,48947025,196,196,196,196,600
|
|
20231018,105900,48829425,196,196,196,196,289
|
|
20231018,105800,48772781,196,196,196,196,282
|
|
20231018,105700,48717509,194,194,194,194,89
|
|
20231018,105600,48700243,194,195,195,194,44400
|
|
20231018,105500,40085243,196,196,196,196,0
|
|
20231018,105400,40085243,196,196,196,196,1
|
|
20231018,105300,40085047,196,196,196,196,0
|
|
20231018,105200,40085047,196,196,196,196,1
|
|
20231018,105100,40084851,196,196,196,196,570
|
|
20231018,105000,39973131,196,196,196,196,60
|
|
20231018,104900,39961371,196,195,196,195,201
|
|
20231018,104800,39922175,195,195,195,195,100
|
|
20231018,104700,39902675,195,195,195,195,100
|
|
20231018,104600,39883175,195,195,195,195,400
|
|
20231018,104500,39805175,196,196,196,196,5090
|
|
20231018,104400,38807535,196,195,196,195,232
|
|
20231018,104300,38762263,195,196,196,195,328
|
|
20231018,104200,38697983,196,196,196,196,700
|
|
20231018,104100,38560783,196,196,196,195,220
|
|
20231018,104000,38517685,195,195,195,195,55
|
|
20231018,103900,38506960,194,195,195,194,5110
|
|
20231018,103800,37510570,196,196,196,196,952
|
|
20231018,103700,37323978,196,196,196,196,700
|
|
20231018,103600,37186778,196,197,197,196,3012
|
|
20231018,103500,36595412,197,197,197,197,0
|
|
20231018,103400,36595412,197,197,197,197,120
|
|
20231018,103300,36571772,196,196,196,196,1
|
|
20231018,103200,36571576,196,196,196,196,1
|
|
20231018,103100,36571380,197,197,197,197,0
|
|
20231018,103000,36571380,197,197,197,197,0
|
|
20231018,102900,36571380,197,197,197,197,0
|
|
20231018,102800,36571380,197,197,197,197,5
|
|
20231018,102700,36570395,198,198,198,198,0
|
|
20231018,102600,36570395,198,198,198,198,700
|
|
20231018,102500,36431795,198,198,198,198,0
|
|
20231018,102400,36431795,198,198,198,198,0
|
|
20231018,102300,36431795,198,198,198,198,1
|
|
20231018,102200,36431597,196,196,196,196,356
|
|
20231018,102100,36361821,196,196,196,196,12251
|
|
20231018,102000,33960625,198,198,198,198,0
|
|
20231018,101900,33960625,198,198,198,198,0
|
|
20231018,101800,33960625,198,198,198,198,232
|
|
20231018,101700,33914689,198,197,198,196,15060
|
|
20231018,101600,30959811,199,199,199,199,1
|
|
20231018,101500,30959612,197,197,197,197,10
|
|
20231018,101400,30957642,199,199,199,199,0
|
|
20231018,101300,30957642,199,199,199,199,0
|
|
20231018,101200,30957642,199,199,199,199,300
|
|
20231018,101100,30897942,198,198,198,198,3
|
|
20231018,101000,30897348,198,198,198,198,8595
|
|
20231018,100900,29195538,198,198,198,198,1
|
|
20231018,100800,29195340,199,199,199,199,101
|
|
20231018,100700,29175241,198,198,198,198,0
|
|
20231018,100600,29175241,198,198,198,198,2
|
|
20231018,100500,29174845,199,199,199,199,0
|
|
20231018,100400,29174845,199,199,199,199,6
|
|
20231018,100300,29173651,196,197,197,196,10000
|
|
20231018,100200,27213235,199,199,199,199,200
|
|
20231018,100100,27173435,200,199,200,199,200
|
|
20231018,100000,27133618,200,199,200,199,5011
|
|
20231018,095900,26133283,199,199,199,199,0
|
|
20231018,095800,26133283,199,199,199,199,0
|
|
20231018,095700,26133283,199,199,199,199,0
|
|
20231018,095600,26133283,199,199,199,199,0
|
|
20231018,095500,26133283,199,199,199,199,1
|
|
20231018,095400,26133084,200,200,200,200,1
|
|
20231018,095300,26132884,198,198,198,198,0
|
|
20231018,095200,26132884,198,199,199,198,15110
|
|
20231018,095100,23140104,200,200,200,200,0
|
|
20231018,095000,23140104,200,200,200,200,200
|
|
20231018,094900,23100104,201,201,201,201,0
|
|
20231018,094800,23100104,201,199,201,199,1223
|
|
20231018,094700,22855404,200,200,200,200,0
|
|
20231018,094600,22855404,200,200,200,200,0
|
|
20231018,094500,22855404,200,200,200,200,500
|
|
20231018,094400,22755404,200,198,200,198,217
|
|
20231018,094300,22712158,199,199,199,199,20
|
|
20231018,094200,22708178,199,199,199,199,0
|
|
20231018,094100,22708178,199,200,200,199,3
|
|
20231018,094000,22707580,200,200,200,200,100
|
|
20231018,093900,22687580,200,199,200,199,15045
|
|
20231018,093800,19693586,201,200,201,200,101
|
|
20231018,093700,19673385,200,200,201,200,121
|
|
20231018,093600,19649184,201,201,201,201,0
|
|
20231018,093500,19649184,201,201,201,201,131
|
|
20231018,093400,19622853,200,200,200,200,306
|
|
20231018,093300,19561653,201,201,201,201,16
|
|
20231018,093200,19558437,201,201,201,200,2233
|
|
20231018,093100,19110969,200,200,200,200,150
|
|
20231018,093000,19080969,201,202,202,201,6576
|
|
20231018,092900,17759143,202,201,202,201,301
|
|
20231018,092800,17698442,201,200,201,200,25876
|
|
20231018,092700,12505531,200,199,200,199,413
|
|
20231018,092600,12423334,200,200,200,200,750
|
|
20231018,092500,12273334,200,199,200,199,1801
|
|
20231018,092400,11914934,199,199,199,199,0
|
|
20231018,092300,11914934,199,198,199,198,7081
|
|
20231018,092200,10512696,198,198,198,198,6
|
|
20231018,092100,10511508,198,198,198,198,4
|
|
20231018,092000,10510716,198,198,198,198,0
|
|
20231018,091900,10510716,198,198,198,198,602
|
|
20231018,091800,10391520,198,198,198,198,90
|
|
20231018,091700,10373700,198,198,198,198,50
|
|
20231018,091600,10363800,197,197,197,197,3421
|
|
20231018,091500,9689863,198,198,198,198,0
|
|
20231018,091400,9689863,198,198,198,198,52
|
|
20231018,091300,9679567,198,198,198,198,4000
|
|
20231018,091200,8887567,198,198,198,198,8010
|
|
20231018,091100,7301587,200,200,200,200,0
|
|
20231018,091000,7301587,200,200,200,200,0
|
|
20231018,090900,7301587,200,199,200,199,3
|
|
20231018,090800,7300989,200,200,200,197,5556
|
|
20231018,090700,6205667,199,198,200,198,10003
|
|
20231018,090600,4225069,198,198,198,198,1536
|
|
20231018,090500,3920941,198,200,200,198,1001
|
|
20231018,090400,3722145,201,200,201,200,6
|
|
20231018,090300,3720944,201,200,201,199,596
|
|
20231018,090200,3601772,201,200,201,200,7494
|
|
20231018,090100,2102899,200,199,200,198,2185
|
|
20231018,090000,1668838,198,197,198,197,8470
|