644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,194100,154744094,195,195,195,195,81478
|
|
20231019,194000,154744094,195,195,195,195,0
|
|
20231019,193900,154744094,195,195,195,195,0
|
|
20231019,193800,154744094,195,195,195,195,0
|
|
20231019,193700,154744094,195,195,195,195,0
|
|
20231019,193600,154744094,195,195,195,195,0
|
|
20231019,193500,154744094,195,195,195,195,0
|
|
20231019,193400,154744094,195,195,195,195,0
|
|
20231019,193300,154744094,195,195,195,195,0
|
|
20231019,193200,154744094,195,195,195,195,0
|
|
20231019,193100,154744094,195,195,195,195,0
|
|
20231019,193000,154744094,195,195,195,195,0
|
|
20231019,192900,154744094,195,195,195,195,0
|
|
20231019,192800,154744094,195,195,195,195,0
|
|
20231019,192700,154744094,195,195,195,195,0
|
|
20231019,192600,154744094,195,195,195,195,0
|
|
20231019,192500,154744094,195,195,195,195,0
|
|
20231019,192400,154744094,195,195,195,195,0
|
|
20231019,192300,154744094,195,195,195,195,0
|
|
20231019,192200,154744094,195,195,195,195,0
|
|
20231019,192100,154744094,195,195,195,195,0
|
|
20231019,192000,154744094,195,195,195,195,0
|
|
20231019,191900,154744094,195,195,195,195,0
|
|
20231019,191800,154744094,195,195,195,195,0
|
|
20231019,191700,154744094,195,195,195,195,0
|
|
20231019,191600,154744094,195,195,195,195,0
|
|
20231019,191500,154744094,195,195,195,195,0
|
|
20231019,191400,154744094,195,195,195,195,0
|
|
20231019,191300,154744094,195,195,195,195,0
|
|
20231019,191200,154744094,195,195,195,195,0
|
|
20231019,191100,154744094,195,195,195,195,81478
|
|
20231019,191000,154744094,195,195,195,195,0
|
|
20231019,190900,154744094,195,195,195,195,0
|
|
20231019,190800,154744094,195,195,195,195,0
|
|
20231019,190700,154744094,195,195,195,195,0
|
|
20231019,190600,154744094,195,195,195,195,0
|
|
20231019,190500,154744094,195,195,195,195,0
|
|
20231019,190400,154744094,195,195,195,195,0
|
|
20231019,190300,154744094,195,195,195,195,0
|
|
20231019,190200,154744094,195,195,195,195,0
|
|
20231019,190100,154744094,195,195,195,195,0
|
|
20231019,190000,154744094,195,195,195,195,0
|
|
20231019,185900,154744094,195,195,195,195,0
|
|
20231019,185800,154744094,195,195,195,195,0
|
|
20231019,185700,154744094,195,195,195,195,0
|
|
20231019,185600,154744094,195,195,195,195,0
|
|
20231019,185500,154744094,195,195,195,195,0
|
|
20231019,185400,154744094,195,195,195,195,0
|
|
20231019,185300,154744094,195,195,195,195,0
|
|
20231019,185200,154744094,195,195,195,195,0
|
|
20231019,185100,154744094,195,195,195,195,0
|
|
20231019,185000,154744094,195,195,195,195,0
|
|
20231019,184900,154744094,195,195,195,195,0
|
|
20231019,184800,154744094,195,195,195,195,0
|
|
20231019,184700,154744094,195,195,195,195,0
|
|
20231019,184600,154744094,195,195,195,195,0
|
|
20231019,184500,154744094,195,195,195,195,0
|
|
20231019,184400,154744094,195,195,195,195,0
|
|
20231019,184300,154744094,195,195,195,195,0
|
|
20231019,184200,154744094,195,195,195,195,0
|
|
20231019,184100,154744094,195,195,195,195,81478
|
|
20231019,184000,154744094,195,195,195,195,0
|
|
20231019,183900,154744094,195,195,195,195,0
|
|
20231019,183800,154744094,195,195,195,195,0
|
|
20231019,183700,154744094,195,195,195,195,0
|
|
20231019,183600,154744094,195,195,195,195,0
|
|
20231019,183500,154744094,195,195,195,195,0
|
|
20231019,183400,154744094,195,195,195,195,0
|
|
20231019,183300,154744094,195,195,195,195,0
|
|
20231019,183200,154744094,195,195,195,195,0
|
|
20231019,183100,154744094,195,195,195,195,0
|
|
20231019,183000,154744094,195,195,195,195,0
|
|
20231019,182900,154744094,195,195,195,195,0
|
|
20231019,182800,154744094,195,195,195,195,0
|
|
20231019,182700,154744094,195,195,195,195,0
|
|
20231019,182600,154744094,195,195,195,195,0
|
|
20231019,182500,154744094,195,195,195,195,0
|
|
20231019,182400,154744094,195,195,195,195,0
|
|
20231019,182300,154744094,195,195,195,195,0
|
|
20231019,182200,154744094,195,195,195,195,0
|
|
20231019,182100,154744094,195,195,195,195,0
|
|
20231019,182000,154744094,195,195,195,195,0
|
|
20231019,181900,154744094,195,195,195,195,0
|
|
20231019,181800,154744094,195,195,195,195,0
|
|
20231019,181700,154744094,195,195,195,195,0
|
|
20231019,181600,154744094,195,195,195,195,0
|
|
20231019,181500,154744094,195,195,195,195,0
|
|
20231019,181400,154744094,195,195,195,195,0
|
|
20231019,181300,154744094,195,195,195,195,0
|
|
20231019,181200,154744094,195,195,195,195,0
|
|
20231019,181100,154744094,195,195,195,195,81478
|
|
20231019,181000,154744094,195,195,195,195,0
|
|
20231019,180900,154744094,195,195,195,195,0
|
|
20231019,180800,154744094,195,195,195,195,0
|
|
20231019,180700,154744094,195,195,195,195,0
|
|
20231019,180600,154744094,195,195,195,195,0
|
|
20231019,180500,154744094,195,195,195,195,0
|
|
20231019,180400,154744094,195,195,195,195,0
|
|
20231019,180300,154744094,195,195,195,195,0
|
|
20231019,180200,154744094,195,195,195,195,0
|
|
20231019,180100,154744094,195,195,195,195,0
|
|
20231019,180000,154744094,195,195,195,195,0
|
|
20231019,175900,154744094,195,195,195,195,0
|
|
20231019,175800,154744094,195,195,195,195,0
|
|
20231019,175700,154744094,195,195,195,195,0
|
|
20231019,175600,154744094,195,195,195,195,0
|
|
20231019,175500,154744094,195,195,195,195,0
|
|
20231019,175400,154744094,195,195,195,195,0
|
|
20231019,175300,154744094,195,195,195,195,0
|
|
20231019,175200,154744094,195,195,195,195,0
|
|
20231019,175100,154744094,195,195,195,195,0
|
|
20231019,175000,154744094,195,195,195,195,0
|
|
20231019,174900,154744094,195,195,195,195,0
|
|
20231019,174800,154744094,195,195,195,195,0
|
|
20231019,174700,154744094,195,195,195,195,0
|
|
20231019,174600,154744094,195,195,195,195,0
|
|
20231019,174500,154744094,195,195,195,195,0
|
|
20231019,174400,154744094,195,195,195,195,0
|
|
20231019,174300,154744094,195,195,195,195,0
|
|
20231019,174200,154744094,195,195,195,195,0
|
|
20231019,174100,154744094,195,195,195,195,81478
|
|
20231019,174000,154744094,195,195,195,195,0
|
|
20231019,173900,154744094,195,195,195,195,0
|
|
20231019,173800,154744094,195,195,195,195,0
|
|
20231019,173700,154744094,195,195,195,195,0
|
|
20231019,173600,154744094,195,195,195,195,0
|
|
20231019,173500,154744094,195,195,195,195,0
|
|
20231019,173400,154744094,195,195,195,195,0
|
|
20231019,173300,154744094,195,195,195,195,0
|
|
20231019,173200,154744094,195,195,195,195,0
|
|
20231019,173100,154744094,195,195,195,195,0
|
|
20231019,173000,154744094,195,195,195,195,0
|
|
20231019,172900,154744094,195,195,195,195,0
|
|
20231019,172800,154744094,195,195,195,195,0
|
|
20231019,172700,154744094,195,195,195,195,0
|
|
20231019,172600,154744094,195,195,195,195,0
|
|
20231019,172500,154744094,195,195,195,195,0
|
|
20231019,172400,154744094,195,195,195,195,0
|
|
20231019,172300,154744094,195,195,195,195,0
|
|
20231019,172200,154744094,195,195,195,195,0
|
|
20231019,172100,154744094,195,195,195,195,0
|
|
20231019,172000,154744094,195,195,195,195,0
|
|
20231019,171900,154744094,195,195,195,195,0
|
|
20231019,171800,154744094,195,195,195,195,0
|
|
20231019,171700,154744094,195,195,195,195,0
|
|
20231019,171600,154744094,195,195,195,195,0
|
|
20231019,171500,154744094,195,195,195,195,0
|
|
20231019,171400,154744094,195,195,195,195,0
|
|
20231019,171300,154744094,195,195,195,195,0
|
|
20231019,171200,154744094,195,195,195,195,0
|
|
20231019,171100,154744094,195,195,195,195,81478
|
|
20231019,171000,154744094,195,195,195,195,0
|
|
20231019,170900,154744094,195,195,195,195,0
|
|
20231019,170800,154744094,195,195,195,195,0
|
|
20231019,170700,154744094,195,195,195,195,0
|
|
20231019,170600,154744094,195,195,195,195,0
|
|
20231019,170500,154744094,195,195,195,195,0
|
|
20231019,170400,154744094,195,195,195,195,0
|
|
20231019,170300,154744094,195,195,195,195,0
|
|
20231019,170200,154744094,195,195,195,195,0
|
|
20231019,170100,154744094,195,195,195,195,0
|
|
20231019,170000,154744094,195,195,195,195,0
|
|
20231019,165900,154744094,195,195,195,195,0
|
|
20231019,165800,154744094,195,195,195,195,0
|
|
20231019,165700,154744094,195,195,195,195,0
|
|
20231019,165600,154744094,195,195,195,195,0
|
|
20231019,165500,154744094,195,195,195,195,0
|
|
20231019,165400,154744094,195,195,195,195,0
|
|
20231019,165300,154744094,195,195,195,195,0
|
|
20231019,165200,154744094,195,195,195,195,0
|
|
20231019,165100,154744094,195,195,195,195,0
|
|
20231019,165000,154744094,195,195,195,195,0
|
|
20231019,164900,154744094,195,195,195,195,0
|
|
20231019,164800,154744094,195,195,195,195,0
|
|
20231019,164700,154744094,195,195,195,195,0
|
|
20231019,164600,154744094,195,195,195,195,0
|
|
20231019,164500,154744094,195,195,195,195,0
|
|
20231019,164400,154744094,195,195,195,195,0
|
|
20231019,164300,154744094,195,195,195,195,0
|
|
20231019,164200,154744094,195,195,195,195,0
|
|
20231019,164100,154744094,195,195,195,195,81478
|
|
20231019,164000,154744094,195,195,195,195,0
|
|
20231019,163900,154744094,195,195,195,195,0
|
|
20231019,163800,154744094,195,195,195,195,0
|
|
20231019,163700,154744094,195,195,195,195,0
|
|
20231019,163600,154744094,195,195,195,195,0
|
|
20231019,163500,154744094,195,195,195,195,0
|
|
20231019,163400,154744094,195,195,195,195,0
|
|
20231019,163300,154744094,195,195,195,195,0
|
|
20231019,163200,154744094,195,195,195,195,0
|
|
20231019,163100,154744094,195,195,195,195,0
|
|
20231019,163000,154744094,195,195,195,195,0
|
|
20231019,162900,154744094,195,195,195,195,0
|
|
20231019,162800,154744094,195,195,195,195,0
|
|
20231019,162700,154744094,195,195,195,195,0
|
|
20231019,162600,154744094,195,195,195,195,0
|
|
20231019,162500,154744094,195,195,195,195,0
|
|
20231019,162400,154744094,195,195,195,195,0
|
|
20231019,162300,154744094,195,195,195,195,0
|
|
20231019,162200,154744094,195,195,195,195,0
|
|
20231019,162100,154744094,195,195,195,195,0
|
|
20231019,162000,154744094,195,195,195,195,0
|
|
20231019,161900,154744094,195,195,195,195,0
|
|
20231019,161800,154744094,195,195,195,195,0
|
|
20231019,161700,154744094,195,195,195,195,0
|
|
20231019,161600,154744094,195,195,195,195,0
|
|
20231019,161500,154744094,195,195,195,195,0
|
|
20231019,161400,154744094,195,195,195,195,0
|
|
20231019,161300,154744094,195,195,195,195,0
|
|
20231019,161200,154744094,195,195,195,195,0
|
|
20231019,161100,154744094,195,195,195,195,81478
|
|
20231019,161000,154744094,195,195,195,195,0
|
|
20231019,160900,154744094,195,195,195,195,0
|
|
20231019,160800,154744094,195,195,195,195,0
|
|
20231019,160700,154744094,195,195,195,195,0
|
|
20231019,160600,154744094,195,195,195,195,0
|
|
20231019,160500,154744094,195,195,195,195,0
|
|
20231019,160400,154744094,195,195,195,195,0
|
|
20231019,160300,154744094,195,195,195,195,0
|
|
20231019,160200,154744094,195,195,195,195,0
|
|
20231019,160100,154744094,195,195,195,195,0
|
|
20231019,160000,154744094,195,195,195,195,0
|
|
20231019,155900,154744094,195,195,195,195,0
|
|
20231019,155800,154744094,195,195,195,195,0
|
|
20231019,155700,154744094,195,195,195,195,0
|
|
20231019,155600,154744094,195,195,195,195,0
|
|
20231019,155500,154744094,195,195,195,195,0
|
|
20231019,155400,154744094,195,195,195,195,0
|
|
20231019,155300,154744094,195,195,195,195,0
|
|
20231019,155200,154744094,195,195,195,195,0
|
|
20231019,155100,154744094,195,195,195,195,0
|
|
20231019,155000,154744094,195,195,195,195,0
|
|
20231019,154900,154744094,195,195,195,195,0
|
|
20231019,154800,154744094,195,195,195,195,0
|
|
20231019,154700,154744094,195,195,195,195,0
|
|
20231019,154600,154744094,195,195,195,195,0
|
|
20231019,154500,154744094,195,195,195,195,0
|
|
20231019,154400,154744094,195,195,195,195,0
|
|
20231019,154300,154744094,195,195,195,195,0
|
|
20231019,154200,154744094,195,195,195,195,0
|
|
20231019,154100,154744094,195,195,195,195,81478
|
|
20231019,154000,154744094,195,195,195,195,0
|
|
20231019,153900,154744094,195,195,195,195,0
|
|
20231019,153800,154744094,195,195,195,195,0
|
|
20231019,153700,154744094,195,195,195,195,0
|
|
20231019,153600,154744094,195,195,195,195,0
|
|
20231019,153500,154744094,195,195,195,195,0
|
|
20231019,153400,154744094,195,195,195,195,0
|
|
20231019,153300,154744094,195,195,195,195,0
|
|
20231019,153200,154744094,195,195,195,195,0
|
|
20231019,153100,154744094,195,195,195,195,0
|
|
20231019,153000,154744094,195,195,195,195,81478
|
|
20231019,152900,138855884,194,194,194,194,0
|
|
20231019,152800,138855884,194,194,194,194,0
|
|
20231019,152700,138855884,194,194,194,194,0
|
|
20231019,152600,138855884,194,194,194,194,0
|
|
20231019,152500,138855884,194,194,194,194,0
|
|
20231019,152400,138855884,194,194,194,194,0
|
|
20231019,152300,138855884,194,194,194,194,0
|
|
20231019,152200,138855884,194,194,194,194,0
|
|
20231019,152100,138855884,194,194,194,194,0
|
|
20231019,152000,138855884,194,194,194,194,0
|
|
20231019,151900,138855884,194,192,194,190,26839
|
|
20231019,151800,133696129,192,189,195,189,29922
|
|
20231019,151700,127961882,189,189,189,189,0
|
|
20231019,151600,127961882,189,189,189,189,1
|
|
20231019,151500,127961693,189,189,189,189,92
|
|
20231019,151400,127944305,189,189,189,189,124
|
|
20231019,151300,127920869,189,189,189,189,100
|
|
20231019,151200,127901969,189,189,190,189,3592
|
|
20231019,151100,127222854,189,188,189,188,203
|
|
20231019,151000,127184489,189,189,190,187,15024
|
|
20231019,150900,124359882,190,190,190,190,0
|
|
20231019,150800,124359882,190,190,192,190,5789
|
|
20231019,150700,123257394,190,190,190,190,3826
|
|
20231019,150600,122530454,190,189,190,189,3
|
|
20231019,150500,122529886,188,192,192,187,40013
|
|
20231019,150400,115004212,193,190,193,190,5105
|
|
20231019,150300,114024054,193,188,193,188,4553
|
|
20231019,150200,113147398,188,192,192,188,17617
|
|
20231019,150100,109770085,197,193,197,193,15697
|
|
20231019,150000,106711072,194,192,194,192,22532
|
|
20231019,145900,102362814,191,189,192,189,18553
|
|
20231019,145800,98839798,188,187,188,187,34581
|
|
20231019,145700,92359534,187,187,187,187,5
|
|
20231019,145600,92358599,187,187,187,187,4
|
|
20231019,145500,92357851,187,186,187,186,2996
|
|
20231019,145400,91800593,186,186,186,186,55
|
|
20231019,145300,91790363,186,186,186,186,50
|
|
20231019,145200,91781063,186,186,186,186,80
|
|
20231019,145100,91766183,186,186,186,186,0
|
|
20231019,145000,91766183,186,186,186,186,0
|
|
20231019,144900,91766183,186,186,186,186,80
|
|
20231019,144800,91751303,186,186,186,186,1
|
|
20231019,144700,91751117,186,186,186,186,19
|
|
20231019,144600,91747583,186,186,186,186,0
|
|
20231019,144500,91747583,186,186,186,186,59
|
|
20231019,144400,91736609,186,186,186,186,0
|
|
20231019,144300,91736609,186,186,186,186,1
|
|
20231019,144200,91736423,186,186,186,186,0
|
|
20231019,144100,91736423,186,186,186,186,0
|
|
20231019,144000,91736423,186,186,186,186,469
|
|
20231019,143900,91649189,186,186,186,185,25
|
|
20231019,143800,91644559,186,186,186,186,142
|
|
20231019,143700,91618147,186,186,186,186,14
|
|
20231019,143600,91615543,186,186,186,186,9
|
|
20231019,143500,91613869,185,185,185,185,0
|
|
20231019,143400,91613869,185,185,185,185,500
|
|
20231019,143300,91521369,185,185,185,185,0
|
|
20231019,143200,91521369,185,185,185,185,8000
|
|
20231019,143100,90041369,186,186,186,186,0
|
|
20231019,143000,90041369,186,186,186,186,0
|
|
20231019,142900,90041369,186,186,186,186,0
|
|
20231019,142800,90041369,186,186,186,186,0
|
|
20231019,142700,90041369,186,186,186,186,0
|
|
20231019,142600,90041369,186,186,186,186,0
|
|
20231019,142500,90041369,186,186,186,186,0
|
|
20231019,142400,90041369,186,186,186,186,0
|
|
20231019,142300,90041369,186,186,186,186,5
|
|
20231019,142200,90040439,186,186,186,186,0
|
|
20231019,142100,90040439,186,186,186,186,3
|
|
20231019,142000,90039881,186,186,186,186,17
|
|
20231019,141900,90036719,186,186,186,186,0
|
|
20231019,141800,90036719,186,186,186,186,5
|
|
20231019,141700,90035789,186,186,186,186,0
|
|
20231019,141600,90035789,186,186,186,186,5
|
|
20231019,141500,90034859,186,186,186,186,504
|
|
20231019,141400,89941115,186,186,186,186,0
|
|
20231019,141300,89941115,186,186,186,186,13
|
|
20231019,141200,89938697,186,186,186,186,0
|
|
20231019,141100,89938697,186,186,186,186,3
|
|
20231019,141000,89938139,186,186,186,186,0
|
|
20231019,140900,89938139,186,186,186,186,0
|
|
20231019,140800,89938139,186,186,186,186,11
|
|
20231019,140700,89936093,186,186,186,186,0
|
|
20231019,140600,89936093,186,186,186,186,0
|
|
20231019,140500,89936093,186,186,186,186,0
|
|
20231019,140400,89936093,186,186,186,186,0
|
|
20231019,140300,89936093,186,186,186,186,1
|
|
20231019,140200,89935907,186,186,186,186,0
|
|
20231019,140100,89935907,186,186,186,186,4
|
|
20231019,140000,89935163,186,186,186,186,0
|
|
20231019,135900,89935163,186,186,186,186,1
|
|
20231019,135800,89934977,187,187,187,187,1
|
|
20231019,135700,89934790,187,187,187,187,0
|
|
20231019,135600,89934790,187,186,187,186,10288
|
|
20231019,135500,88014809,186,186,186,186,4
|
|
20231019,135400,88014065,186,186,186,186,10
|
|
20231019,135300,88012205,186,186,186,186,0
|
|
20231019,135200,88012205,186,186,186,186,8
|
|
20231019,135100,88010717,186,186,186,186,2
|
|
20231019,135000,88010345,186,185,186,185,822
|
|
20231019,134900,87858251,186,186,186,186,57
|
|
20231019,134800,87847649,185,185,185,185,0
|
|
20231019,134700,87847649,185,186,186,185,70
|
|
20231019,134600,87834649,186,186,186,186,9947
|
|
20231019,134500,85984507,186,186,186,186,0
|
|
20231019,134400,85984507,186,186,186,186,2
|
|
20231019,134300,85984135,186,186,186,186,6
|
|
20231019,134200,85983019,186,186,186,186,7
|
|
20231019,134100,85981717,186,186,186,186,10733
|
|
20231019,134000,83985379,186,186,186,186,0
|
|
20231019,133900,83985379,186,186,186,186,1
|
|
20231019,133800,83985193,186,186,186,186,0
|
|
20231019,133700,83985193,186,186,186,186,0
|
|
20231019,133600,83985193,186,186,186,186,2
|
|
20231019,133500,83984821,186,186,186,186,220
|
|
20231019,133400,83943901,186,186,186,186,498
|
|
20231019,133300,83851273,186,186,186,186,0
|
|
20231019,133200,83851273,186,186,186,186,0
|
|
20231019,133100,83851273,186,186,186,186,0
|
|
20231019,133000,83851273,186,186,186,186,1
|
|
20231019,132900,83851087,185,185,185,185,2000
|
|
20231019,132800,83481087,186,186,186,186,0
|
|
20231019,132700,83481087,186,186,186,186,0
|
|
20231019,132600,83481087,186,186,186,186,0
|
|
20231019,132500,83481087,186,186,186,186,0
|
|
20231019,132400,83481087,186,186,186,186,364
|
|
20231019,132300,83413383,186,186,186,186,561
|
|
20231019,132200,83309037,186,186,186,186,0
|
|
20231019,132100,83309037,186,186,186,186,0
|
|
20231019,132000,83309037,186,186,186,186,100
|
|
20231019,131900,83290437,186,186,186,186,0
|
|
20231019,131800,83290437,186,186,186,186,1
|
|
20231019,131700,83290251,185,185,185,185,1107
|
|
20231019,131600,83085456,185,185,185,185,0
|
|
20231019,131500,83085456,185,185,185,185,895
|
|
20231019,131400,82919881,185,185,185,185,12
|
|
20231019,131300,82917661,185,185,185,185,593
|
|
20231019,131200,82807956,186,186,186,186,0
|
|
20231019,131100,82807956,186,186,186,186,2
|
|
20231019,131000,82807584,186,186,186,186,0
|
|
20231019,130900,82807584,186,186,186,186,0
|
|
20231019,130800,82807584,186,186,186,186,100
|
|
20231019,130700,82788984,186,186,186,186,0
|
|
20231019,130600,82788984,186,185,186,185,7832
|
|
20231019,130500,81340063,186,186,186,186,50
|
|
20231019,130400,81330763,186,186,186,186,50
|
|
20231019,130300,81321463,186,186,186,186,12
|
|
20231019,130200,81319231,186,186,186,186,0
|
|
20231019,130100,81319231,186,186,186,186,0
|
|
20231019,130000,81319231,186,186,186,186,23
|
|
20231019,125900,81314953,186,186,186,186,0
|
|
20231019,125800,81314953,186,186,186,186,0
|
|
20231019,125700,81314953,186,186,186,186,0
|
|
20231019,125600,81314953,186,186,186,186,0
|
|
20231019,125500,81314953,186,186,186,186,10
|
|
20231019,125400,81313093,186,186,186,186,0
|
|
20231019,125300,81313093,186,186,186,186,10
|
|
20231019,125200,81311233,186,186,186,186,0
|
|
20231019,125100,81311233,186,186,186,186,0
|
|
20231019,125000,81311233,186,186,186,186,0
|
|
20231019,124900,81311233,186,186,186,186,0
|
|
20231019,124800,81311233,186,186,186,186,0
|
|
20231019,124700,81311233,186,186,186,186,1
|
|
20231019,124600,81311047,185,185,185,185,3167
|
|
20231019,124500,80725152,186,186,186,186,0
|
|
20231019,124400,80725152,186,186,186,186,0
|
|
20231019,124300,80725152,186,186,186,186,3
|
|
20231019,124200,80724594,186,186,186,186,4
|
|
20231019,124100,80723850,185,185,185,185,1
|
|
20231019,124000,80723665,186,186,186,186,0
|
|
20231019,123900,80723665,186,186,186,186,200
|
|
20231019,123800,80686465,186,186,186,186,0
|
|
20231019,123700,80686465,186,186,186,186,0
|
|
20231019,123600,80686465,186,186,186,186,0
|
|
20231019,123500,80686465,186,186,186,186,0
|
|
20231019,123400,80686465,186,186,186,186,20
|
|
20231019,123300,80682745,186,186,186,186,0
|
|
20231019,123200,80682745,186,185,186,185,36
|
|
20231019,123100,80676084,185,185,185,185,2500
|
|
20231019,123000,80213584,186,186,186,186,0
|
|
20231019,122900,80213584,186,186,186,186,0
|
|
20231019,122800,80213584,186,185,186,185,9404
|
|
20231019,122700,78473843,186,186,186,186,1675
|
|
20231019,122600,78162293,186,186,186,186,0
|
|
20231019,122500,78162293,186,186,186,186,0
|
|
20231019,122400,78162293,186,186,186,186,75
|
|
20231019,122300,78148343,186,186,186,186,350
|
|
20231019,122200,78083243,186,186,186,186,265
|
|
20231019,122100,78033953,186,186,186,186,37
|
|
20231019,122000,78027071,186,186,186,186,11
|
|
20231019,121900,78025025,186,186,186,186,9
|
|
20231019,121800,78023351,186,186,186,186,7
|
|
20231019,121700,78022049,186,186,186,186,5
|
|
20231019,121600,78021119,186,186,186,186,10
|
|
20231019,121500,78019259,186,186,186,186,19
|
|
20231019,121400,78015725,186,186,186,186,252
|
|
20231019,121300,77968853,186,186,186,186,10
|
|
20231019,121200,77966993,186,186,186,186,10
|
|
20231019,121100,77965133,186,186,186,186,0
|
|
20231019,121000,77965133,186,186,186,186,0
|
|
20231019,120900,77965133,186,186,186,186,0
|
|
20231019,120800,77965133,186,186,186,186,0
|
|
20231019,120700,77965133,186,186,186,186,0
|
|
20231019,120600,77965133,186,186,186,186,0
|
|
20231019,120500,77965133,186,186,186,186,0
|
|
20231019,120400,77965133,186,186,186,186,8
|
|
20231019,120300,77963645,185,185,185,185,0
|
|
20231019,120200,77963645,185,186,186,185,3100
|
|
20231019,120100,77390045,186,186,186,186,2
|
|
20231019,120000,77389673,185,185,185,185,886
|
|
20231019,115900,77225763,186,186,186,186,30
|
|
20231019,115800,77220183,186,186,186,186,13
|
|
20231019,115700,77217765,186,186,186,186,1010
|
|
20231019,115600,77029905,186,187,187,186,2216
|
|
20231019,115500,76617728,186,186,186,186,13785
|
|
20231019,115400,74053718,186,186,186,186,2
|
|
20231019,115300,74053346,186,186,186,186,8
|
|
20231019,115200,74051858,186,186,186,186,0
|
|
20231019,115100,74051858,186,186,186,186,0
|
|
20231019,115000,74051858,186,186,186,186,13
|
|
20231019,114900,74049440,186,186,186,186,0
|
|
20231019,114800,74049440,186,186,186,186,5
|
|
20231019,114700,74048510,186,186,186,186,199
|
|
20231019,114600,74011496,186,186,186,186,12
|
|
20231019,114500,74009264,186,186,186,186,8
|
|
20231019,114400,74007776,186,186,186,186,16
|
|
20231019,114300,74004800,186,186,186,186,4
|
|
20231019,114200,74004056,186,186,186,186,15
|
|
20231019,114100,74001266,186,186,186,186,38
|
|
20231019,114000,73994198,186,186,186,186,43
|
|
20231019,113900,73986200,186,186,186,186,12
|
|
20231019,113800,73983968,186,186,186,186,120
|
|
20231019,113700,73961648,186,186,186,186,20
|
|
20231019,113600,73957928,186,184,186,184,10341
|
|
20231019,113500,72054552,185,185,185,185,50
|
|
20231019,113400,72045302,185,185,185,185,98
|
|
20231019,113300,72027172,185,185,185,185,20468
|
|
20231019,113200,68240592,186,186,186,186,12
|
|
20231019,113100,68238360,186,185,186,185,302
|
|
20231019,113000,68182488,186,186,186,186,1
|
|
20231019,112900,68182302,186,187,187,186,5204
|
|
20231019,112800,67214330,187,186,187,186,201
|
|
20231019,112700,67176943,187,187,187,187,0
|
|
20231019,112600,67176943,187,187,187,187,12
|
|
20231019,112500,67174699,187,187,187,187,2
|
|
20231019,112400,67174325,187,187,187,187,500
|
|
20231019,112300,67080825,187,187,187,187,0
|
|
20231019,112200,67080825,187,186,187,186,60
|
|
20231019,112100,67069615,187,187,187,187,0
|
|
20231019,112000,67069615,187,187,187,187,0
|
|
20231019,111900,67069615,187,187,187,187,0
|
|
20231019,111800,67069615,187,186,187,186,34
|
|
20231019,111700,67063266,186,186,186,186,8579
|
|
20231019,111600,65467572,186,186,186,186,16
|
|
20231019,111500,65464596,186,186,186,186,60
|
|
20231019,111400,65453436,186,186,186,186,25
|
|
20231019,111300,65448786,186,186,186,186,0
|
|
20231019,111200,65448786,186,186,186,186,137
|
|
20231019,111100,65423304,186,186,186,186,0
|
|
20231019,111000,65423304,186,186,186,186,12
|
|
20231019,110900,65421072,186,186,186,186,2
|
|
20231019,110800,65420700,186,186,186,186,0
|
|
20231019,110700,65420700,186,186,186,186,13
|
|
20231019,110600,65418282,186,186,186,186,2011
|
|
20231019,110500,65044236,186,186,187,186,2048
|
|
20231019,110400,64663222,186,186,186,186,63
|
|
20231019,110300,64651504,186,185,186,185,2361
|
|
20231019,110200,64214718,185,186,186,184,64401
|
|
20231019,110100,52320093,187,187,187,187,0
|
|
20231019,110000,52320093,187,187,187,187,0
|
|
20231019,105900,52320093,187,187,187,187,0
|
|
20231019,105800,52320093,187,187,187,187,0
|
|
20231019,105700,52320093,187,187,187,187,111
|
|
20231019,105600,52299336,187,187,187,187,0
|
|
20231019,105500,52299336,187,187,187,187,0
|
|
20231019,105400,52299336,187,187,187,187,52
|
|
20231019,105300,52289612,187,187,187,187,0
|
|
20231019,105200,52289612,187,187,187,187,0
|
|
20231019,105100,52289612,187,187,187,187,80
|
|
20231019,105000,52274652,186,186,186,186,0
|
|
20231019,104900,52274652,186,186,186,186,200
|
|
20231019,104800,52237452,187,187,187,187,0
|
|
20231019,104700,52237452,187,187,187,187,1
|
|
20231019,104600,52237265,185,185,185,185,0
|
|
20231019,104500,52237265,185,185,185,185,0
|
|
20231019,104400,52237265,185,186,186,185,19827
|
|
20231019,104300,48565407,187,187,187,187,0
|
|
20231019,104200,48565407,187,187,187,187,0
|
|
20231019,104100,48565407,187,187,187,187,0
|
|
20231019,104000,48565407,187,187,187,187,0
|
|
20231019,103900,48565407,187,187,187,187,52
|
|
20231019,103800,48555683,187,187,187,187,0
|
|
20231019,103700,48555683,187,187,187,187,0
|
|
20231019,103600,48555683,187,187,187,187,4
|
|
20231019,103500,48554935,187,187,187,187,0
|
|
20231019,103400,48554935,187,187,187,187,0
|
|
20231019,103300,48554935,187,187,187,187,0
|
|
20231019,103200,48554935,187,187,187,187,0
|
|
20231019,103100,48554935,187,187,187,187,5
|
|
20231019,103000,48554000,187,187,187,187,0
|
|
20231019,102900,48554000,187,187,187,187,0
|
|
20231019,102800,48554000,187,187,187,187,49
|
|
20231019,102700,48544837,187,187,187,187,0
|
|
20231019,102600,48544837,187,187,187,187,0
|
|
20231019,102500,48544837,187,187,187,187,10
|
|
20231019,102400,48542967,187,187,187,187,1
|
|
20231019,102300,48542780,187,187,187,187,50
|
|
20231019,102200,48533430,187,187,187,187,0
|
|
20231019,102100,48533430,187,187,187,187,0
|
|
20231019,102000,48533430,187,187,187,187,0
|
|
20231019,101900,48533430,187,187,187,187,0
|
|
20231019,101800,48533430,187,187,187,187,0
|
|
20231019,101700,48533430,187,187,187,187,1
|
|
20231019,101600,48533243,186,186,186,186,1
|
|
20231019,101500,48533057,187,186,187,186,2051
|
|
20231019,101400,48151570,187,187,187,186,128
|
|
20231019,101300,48127738,187,187,187,186,137
|
|
20231019,101200,48102219,187,186,187,186,152
|
|
20231019,101100,48073895,187,186,187,186,51
|
|
20231019,101000,48064408,187,186,187,186,84
|
|
20231019,100900,48048772,186,186,186,186,110
|
|
20231019,100800,48028312,186,186,186,186,0
|
|
20231019,100700,48028312,186,186,186,185,33220
|
|
20231019,100600,41881759,186,187,188,186,32053
|
|
20231019,100500,35919895,187,187,187,187,24
|
|
20231019,100400,35915407,187,188,188,187,190
|
|
20231019,100300,35879777,188,188,188,188,0
|
|
20231019,100200,35879777,188,188,188,188,0
|
|
20231019,100100,35879777,188,188,188,188,50
|
|
20231019,100000,35870377,188,187,188,187,100
|
|
20231019,095900,35851668,188,188,188,188,0
|
|
20231019,095800,35851668,188,187,188,187,51
|
|
20231019,095700,35842130,187,187,187,186,2441
|
|
20231019,095600,35386023,187,188,188,187,11
|
|
20231019,095500,35383956,188,188,188,188,0
|
|
20231019,095400,35383956,188,188,188,188,0
|
|
20231019,095300,35383956,188,188,188,188,101
|
|
20231019,095200,35364968,187,188,188,187,843
|
|
20231019,095100,35207247,188,188,188,188,2
|
|
20231019,095000,35206871,188,188,188,188,40
|
|
20231019,094900,35199351,188,188,188,188,100
|
|
20231019,094800,35180551,188,188,188,188,0
|
|
20231019,094700,35180551,188,188,188,188,4
|
|
20231019,094600,35179799,188,188,188,188,48
|
|
20231019,094500,35170775,188,188,188,188,92
|
|
20231019,094400,35153479,188,186,188,185,15596
|
|
20231019,094300,32247027,186,187,187,186,706
|
|
20231019,094200,32115640,187,187,187,187,3001
|
|
20231019,094100,31554453,186,188,188,186,2703
|
|
20231019,094000,31050187,188,188,188,188,70
|
|
20231019,093900,31037027,188,188,188,188,4424
|
|
20231019,093800,30205315,189,187,189,187,4351
|
|
20231019,093700,29389025,187,187,187,187,289
|
|
20231019,093600,29334982,187,187,187,187,161
|
|
20231019,093500,29304875,187,187,188,186,12669
|
|
20231019,093400,26936101,186,187,187,186,519
|
|
20231019,093300,26839387,187,187,187,186,3033
|
|
20231019,093200,26274000,187,187,187,186,698
|
|
20231019,093100,26143930,187,187,187,187,1346
|
|
20231019,093000,25892228,187,187,187,187,35
|
|
20231019,092900,25885683,186,187,187,186,7686
|
|
20231019,092800,24452853,187,188,188,187,149
|
|
20231019,092700,24424978,188,188,188,187,57
|
|
20231019,092600,24414263,188,187,188,187,2561
|
|
20231019,092500,23935337,187,187,187,187,356
|
|
20231019,092400,23868765,187,189,189,187,101
|
|
20231019,092300,23849876,184,189,190,184,79113
|
|
20231019,092200,9127652,190,190,190,190,0
|
|
20231019,092100,9127652,190,189,190,189,21
|
|
20231019,092000,9123682,190,190,190,190,7
|
|
20231019,091900,9122352,190,190,190,190,1023
|
|
20231019,091800,8927982,190,190,191,190,7081
|
|
20231019,091700,7575520,190,189,190,189,4926
|
|
20231019,091600,6641505,190,190,190,190,1
|
|
20231019,091500,6641315,190,190,190,190,0
|
|
20231019,091400,6641315,190,190,190,190,12
|
|
20231019,091300,6639035,190,190,190,190,24
|
|
20231019,091200,6634475,190,190,190,190,12
|
|
20231019,091100,6632195,190,190,190,190,10
|
|
20231019,091000,6630295,190,189,190,189,69
|
|
20231019,090900,6617206,189,190,190,189,14
|
|
20231019,090800,6614558,189,189,189,188,2964
|
|
20231019,090700,6056442,191,190,191,190,1089
|
|
20231019,090600,5849528,190,189,190,189,5621
|
|
20231019,090500,4787144,190,190,190,189,221
|
|
20231019,090400,4745316,189,192,192,189,13855
|
|
20231019,090300,2125915,192,192,192,192,1
|
|
20231019,090200,2125723,192,191,193,191,2071
|
|
20231019,090100,1728069,192,191,192,188,7273
|
|
20231019,090000,352001,192,192,193,190,1839
|