645 lines
28 KiB
CSV
645 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,194200,149395420,198,198,198,198,30789
|
|
20231020,194100,149395420,198,198,198,198,0
|
|
20231020,194000,149395420,198,198,198,198,0
|
|
20231020,193900,149395420,198,198,198,198,0
|
|
20231020,193800,149395420,198,198,198,198,0
|
|
20231020,193700,149395420,198,198,198,198,0
|
|
20231020,193600,149395420,198,198,198,198,0
|
|
20231020,193500,149395420,198,198,198,198,0
|
|
20231020,193400,149395420,198,198,198,198,0
|
|
20231020,193300,149395420,198,198,198,198,0
|
|
20231020,193200,149395420,198,198,198,198,0
|
|
20231020,193100,149395420,198,198,198,198,0
|
|
20231020,193000,149395420,198,198,198,198,0
|
|
20231020,192900,149395420,198,198,198,198,0
|
|
20231020,192800,149395420,198,198,198,198,0
|
|
20231020,192700,149395420,198,198,198,198,0
|
|
20231020,192600,149395420,198,198,198,198,0
|
|
20231020,192500,149395420,198,198,198,198,0
|
|
20231020,192400,149395420,198,198,198,198,0
|
|
20231020,192300,149395420,198,198,198,198,0
|
|
20231020,192200,149395420,198,198,198,198,0
|
|
20231020,192100,149395420,198,198,198,198,0
|
|
20231020,192000,149395420,198,198,198,198,0
|
|
20231020,191900,149395420,198,198,198,198,0
|
|
20231020,191800,149395420,198,198,198,198,0
|
|
20231020,191700,149395420,198,198,198,198,0
|
|
20231020,191600,149395420,198,198,198,198,0
|
|
20231020,191500,149395420,198,198,198,198,0
|
|
20231020,191400,149395420,198,198,198,198,0
|
|
20231020,191300,149395420,198,198,198,198,0
|
|
20231020,191200,149395420,198,198,198,198,30789
|
|
20231020,191100,149395420,198,198,198,198,0
|
|
20231020,191000,149395420,198,198,198,198,0
|
|
20231020,190900,149395420,198,198,198,198,0
|
|
20231020,190800,149395420,198,198,198,198,0
|
|
20231020,190700,149395420,198,198,198,198,0
|
|
20231020,190600,149395420,198,198,198,198,0
|
|
20231020,190500,149395420,198,198,198,198,0
|
|
20231020,190400,149395420,198,198,198,198,0
|
|
20231020,190300,149395420,198,198,198,198,0
|
|
20231020,190200,149395420,198,198,198,198,0
|
|
20231020,190100,149395420,198,198,198,198,0
|
|
20231020,190000,149395420,198,198,198,198,0
|
|
20231020,185900,149395420,198,198,198,198,0
|
|
20231020,185800,149395420,198,198,198,198,0
|
|
20231020,185700,149395420,198,198,198,198,0
|
|
20231020,185600,149395420,198,198,198,198,0
|
|
20231020,185500,149395420,198,198,198,198,0
|
|
20231020,185400,149395420,198,198,198,198,0
|
|
20231020,185300,149395420,198,198,198,198,0
|
|
20231020,185200,149395420,198,198,198,198,0
|
|
20231020,185100,149395420,198,198,198,198,0
|
|
20231020,185000,149395420,198,198,198,198,0
|
|
20231020,184900,149395420,198,198,198,198,0
|
|
20231020,184800,149395420,198,198,198,198,0
|
|
20231020,184700,149395420,198,198,198,198,0
|
|
20231020,184600,149395420,198,198,198,198,0
|
|
20231020,184500,149395420,198,198,198,198,0
|
|
20231020,184400,149395420,198,198,198,198,0
|
|
20231020,184300,149395420,198,198,198,198,0
|
|
20231020,184200,149395420,198,198,198,198,30789
|
|
20231020,184100,149395420,198,198,198,198,0
|
|
20231020,184000,149395420,198,198,198,198,0
|
|
20231020,183900,149395420,198,198,198,198,0
|
|
20231020,183800,149395420,198,198,198,198,0
|
|
20231020,183700,149395420,198,198,198,198,0
|
|
20231020,183600,149395420,198,198,198,198,0
|
|
20231020,183500,149395420,198,198,198,198,0
|
|
20231020,183400,149395420,198,198,198,198,0
|
|
20231020,183300,149395420,198,198,198,198,0
|
|
20231020,183200,149395420,198,198,198,198,0
|
|
20231020,183100,149395420,198,198,198,198,0
|
|
20231020,183000,149395420,198,198,198,198,0
|
|
20231020,182900,149395420,198,198,198,198,0
|
|
20231020,182800,149395420,198,198,198,198,0
|
|
20231020,182700,149395420,198,198,198,198,0
|
|
20231020,182600,149395420,198,198,198,198,0
|
|
20231020,182500,149395420,198,198,198,198,0
|
|
20231020,182400,149395420,198,198,198,198,0
|
|
20231020,182300,149395420,198,198,198,198,0
|
|
20231020,182200,149395420,198,198,198,198,0
|
|
20231020,182100,149395420,198,198,198,198,0
|
|
20231020,182000,149395420,198,198,198,198,0
|
|
20231020,181900,149395420,198,198,198,198,0
|
|
20231020,181800,149395420,198,198,198,198,0
|
|
20231020,181700,149395420,198,198,198,198,0
|
|
20231020,181600,149395420,198,198,198,198,0
|
|
20231020,181500,149395420,198,198,198,198,0
|
|
20231020,181400,149395420,198,198,198,198,0
|
|
20231020,181300,149395420,198,198,198,198,0
|
|
20231020,181200,149395420,198,198,198,198,30789
|
|
20231020,181100,149395420,198,198,198,198,0
|
|
20231020,181000,149395420,198,198,198,198,0
|
|
20231020,180900,149395420,198,198,198,198,0
|
|
20231020,180800,149395420,198,198,198,198,0
|
|
20231020,180700,149395420,198,198,198,198,0
|
|
20231020,180600,149395420,198,198,198,198,0
|
|
20231020,180500,149395420,198,198,198,198,0
|
|
20231020,180400,149395420,198,198,198,198,0
|
|
20231020,180300,149395420,198,198,198,198,0
|
|
20231020,180200,149395420,198,198,198,198,0
|
|
20231020,180100,149395420,198,198,198,198,0
|
|
20231020,180000,149395420,198,198,198,198,0
|
|
20231020,175900,149395420,198,198,198,198,0
|
|
20231020,175800,149395420,198,198,198,198,0
|
|
20231020,175700,149395420,198,198,198,198,0
|
|
20231020,175600,149395420,198,198,198,198,0
|
|
20231020,175500,149395420,198,198,198,198,0
|
|
20231020,175400,149395420,198,198,198,198,0
|
|
20231020,175300,149395420,198,198,198,198,0
|
|
20231020,175200,149395420,198,198,198,198,0
|
|
20231020,175100,149395420,198,198,198,198,0
|
|
20231020,175000,149395420,198,198,198,198,0
|
|
20231020,174900,149395420,198,198,198,198,0
|
|
20231020,174800,149395420,198,198,198,198,0
|
|
20231020,174700,149395420,198,198,198,198,0
|
|
20231020,174600,149395420,198,198,198,198,0
|
|
20231020,174500,149395420,198,198,198,198,0
|
|
20231020,174400,149395420,198,198,198,198,0
|
|
20231020,174300,149395420,198,198,198,198,0
|
|
20231020,174200,149395420,198,198,198,198,30789
|
|
20231020,174100,149395420,198,198,198,198,0
|
|
20231020,174000,149395420,198,198,198,198,0
|
|
20231020,173900,149395420,198,198,198,198,0
|
|
20231020,173800,149395420,198,198,198,198,0
|
|
20231020,173700,149395420,198,198,198,198,0
|
|
20231020,173600,149395420,198,198,198,198,0
|
|
20231020,173500,149395420,198,198,198,198,0
|
|
20231020,173400,149395420,198,198,198,198,0
|
|
20231020,173300,149395420,198,198,198,198,0
|
|
20231020,173200,149395420,198,198,198,198,0
|
|
20231020,173100,149395420,198,198,198,198,0
|
|
20231020,173000,149395420,198,198,198,198,0
|
|
20231020,172900,149395420,198,198,198,198,0
|
|
20231020,172800,149395420,198,198,198,198,0
|
|
20231020,172700,149395420,198,198,198,198,0
|
|
20231020,172600,149395420,198,198,198,198,0
|
|
20231020,172500,149395420,198,198,198,198,0
|
|
20231020,172400,149395420,198,198,198,198,0
|
|
20231020,172300,149395420,198,198,198,198,0
|
|
20231020,172200,149395420,198,198,198,198,0
|
|
20231020,172100,149395420,198,198,198,198,0
|
|
20231020,172000,149395420,198,198,198,198,0
|
|
20231020,171900,149395420,198,198,198,198,0
|
|
20231020,171800,149395420,198,198,198,198,0
|
|
20231020,171700,149395420,198,198,198,198,0
|
|
20231020,171600,149395420,198,198,198,198,0
|
|
20231020,171500,149395420,198,198,198,198,0
|
|
20231020,171400,149395420,198,198,198,198,0
|
|
20231020,171300,149395420,198,198,198,198,0
|
|
20231020,171200,149395420,198,198,198,198,30789
|
|
20231020,171100,149395420,198,198,198,198,0
|
|
20231020,171000,149395420,198,198,198,198,0
|
|
20231020,170900,149395420,198,198,198,198,0
|
|
20231020,170800,149395420,198,198,198,198,0
|
|
20231020,170700,149395420,198,198,198,198,0
|
|
20231020,170600,149395420,198,198,198,198,0
|
|
20231020,170500,149395420,198,198,198,198,0
|
|
20231020,170400,149395420,198,198,198,198,0
|
|
20231020,170300,149395420,198,198,198,198,0
|
|
20231020,170200,149395420,198,198,198,198,0
|
|
20231020,170100,149395420,198,198,198,198,0
|
|
20231020,170000,149395420,198,198,198,198,0
|
|
20231020,165900,149395420,198,198,198,198,0
|
|
20231020,165800,149395420,198,198,198,198,0
|
|
20231020,165700,149395420,198,198,198,198,0
|
|
20231020,165600,149395420,198,198,198,198,0
|
|
20231020,165500,149395420,198,198,198,198,0
|
|
20231020,165400,149395420,198,198,198,198,0
|
|
20231020,165300,149395420,198,198,198,198,0
|
|
20231020,165200,149395420,198,198,198,198,0
|
|
20231020,165100,149395420,198,198,198,198,0
|
|
20231020,165000,149395420,198,198,198,198,0
|
|
20231020,164900,149395420,198,198,198,198,0
|
|
20231020,164800,149395420,198,198,198,198,0
|
|
20231020,164700,149395420,198,198,198,198,0
|
|
20231020,164600,149395420,198,198,198,198,0
|
|
20231020,164500,149395420,198,198,198,198,0
|
|
20231020,164400,149395420,198,198,198,198,0
|
|
20231020,164300,149395420,198,198,198,198,0
|
|
20231020,164200,149395420,198,198,198,198,30789
|
|
20231020,164100,149395420,198,198,198,198,0
|
|
20231020,164000,149395420,198,198,198,198,0
|
|
20231020,163900,149395420,198,198,198,198,0
|
|
20231020,163800,149395420,198,198,198,198,0
|
|
20231020,163700,149395420,198,198,198,198,0
|
|
20231020,163600,149395420,198,198,198,198,0
|
|
20231020,163500,149395420,198,198,198,198,0
|
|
20231020,163400,149395420,198,198,198,198,0
|
|
20231020,163300,149395420,198,198,198,198,0
|
|
20231020,163200,149395420,198,198,198,198,0
|
|
20231020,163100,149395420,198,198,198,198,0
|
|
20231020,163000,149395420,198,198,198,198,0
|
|
20231020,162900,149395420,198,198,198,198,0
|
|
20231020,162800,149395420,198,198,198,198,0
|
|
20231020,162700,149395420,198,198,198,198,0
|
|
20231020,162600,149395420,198,198,198,198,0
|
|
20231020,162500,149395420,198,198,198,198,0
|
|
20231020,162400,149395420,198,198,198,198,0
|
|
20231020,162300,149395420,198,198,198,198,0
|
|
20231020,162200,149395420,198,198,198,198,0
|
|
20231020,162100,149395420,198,198,198,198,0
|
|
20231020,162000,149395420,198,198,198,198,0
|
|
20231020,161900,149395420,198,198,198,198,0
|
|
20231020,161800,149395420,198,198,198,198,0
|
|
20231020,161700,149395420,198,198,198,198,0
|
|
20231020,161600,149395420,198,198,198,198,0
|
|
20231020,161500,149395420,198,198,198,198,0
|
|
20231020,161400,149395420,198,198,198,198,0
|
|
20231020,161300,149395420,198,198,198,198,0
|
|
20231020,161200,149395420,198,198,198,198,30789
|
|
20231020,161100,149395420,198,198,198,198,0
|
|
20231020,161000,149395420,198,198,198,198,0
|
|
20231020,160900,149395420,198,198,198,198,0
|
|
20231020,160800,149395420,198,198,198,198,0
|
|
20231020,160700,149395420,198,198,198,198,0
|
|
20231020,160600,149395420,198,198,198,198,0
|
|
20231020,160500,149395420,198,198,198,198,0
|
|
20231020,160400,149395420,198,198,198,198,0
|
|
20231020,160300,149395420,198,198,198,198,0
|
|
20231020,160200,149395420,198,198,198,198,0
|
|
20231020,160100,149395420,198,198,198,198,0
|
|
20231020,160000,149395420,198,198,198,198,0
|
|
20231020,155900,149395420,198,198,198,198,0
|
|
20231020,155800,149395420,198,198,198,198,0
|
|
20231020,155700,149395420,198,198,198,198,0
|
|
20231020,155600,149395420,198,198,198,198,0
|
|
20231020,155500,149395420,198,198,198,198,0
|
|
20231020,155400,149395420,198,198,198,198,0
|
|
20231020,155300,149395420,198,198,198,198,0
|
|
20231020,155200,149395420,198,198,198,198,0
|
|
20231020,155100,149395420,198,198,198,198,0
|
|
20231020,155000,149395420,198,198,198,198,0
|
|
20231020,154900,149395420,198,198,198,198,0
|
|
20231020,154800,149395420,198,198,198,198,0
|
|
20231020,154700,149395420,198,198,198,198,0
|
|
20231020,154600,149395420,198,198,198,198,0
|
|
20231020,154500,149395420,198,198,198,198,0
|
|
20231020,154400,149395420,198,198,198,198,0
|
|
20231020,154300,149395420,198,198,198,198,0
|
|
20231020,154200,149395420,198,198,198,198,30789
|
|
20231020,154100,149395420,198,198,198,198,0
|
|
20231020,154000,149395420,198,198,198,198,0
|
|
20231020,153900,149395420,198,198,198,198,0
|
|
20231020,153800,149395420,198,198,198,198,0
|
|
20231020,153700,149395420,198,198,198,198,0
|
|
20231020,153600,149395420,198,198,198,198,0
|
|
20231020,153500,149395420,198,198,198,198,0
|
|
20231020,153400,149395420,198,198,198,198,0
|
|
20231020,153300,149395420,198,198,198,198,0
|
|
20231020,153200,149395420,198,198,198,198,0
|
|
20231020,153100,149395420,198,198,198,198,0
|
|
20231020,153000,149395420,198,198,198,198,30789
|
|
20231020,152900,143299198,198,198,198,198,0
|
|
20231020,152800,143299198,198,198,198,198,0
|
|
20231020,152700,143299198,198,198,198,198,0
|
|
20231020,152600,143299198,198,198,198,198,0
|
|
20231020,152500,143299198,198,198,198,198,0
|
|
20231020,152400,143299198,198,198,198,198,0
|
|
20231020,152300,143299198,198,198,198,198,0
|
|
20231020,152200,143299198,198,198,198,198,0
|
|
20231020,152100,143299198,198,198,198,198,0
|
|
20231020,152000,143299198,198,198,198,198,0
|
|
20231020,151900,143299198,198,195,198,195,149010
|
|
20231020,151800,114098770,195,195,196,195,19021
|
|
20231020,151700,110389665,195,191,195,191,47252
|
|
20231020,151600,101271366,190,186,190,186,47895
|
|
20231020,151500,92262422,187,187,187,187,0
|
|
20231020,151400,92262422,187,187,187,187,0
|
|
20231020,151300,92262422,187,187,187,187,0
|
|
20231020,151200,92262422,187,187,187,187,1
|
|
20231020,151100,92262235,187,187,187,187,0
|
|
20231020,151000,92262235,187,187,187,187,100
|
|
20231020,150900,92243535,187,186,187,185,2897
|
|
20231020,150800,91704692,186,187,187,186,2
|
|
20231020,150700,91704319,187,187,187,186,1163
|
|
20231020,150600,91486839,187,187,187,187,498
|
|
20231020,150500,91393713,187,187,187,187,0
|
|
20231020,150400,91393713,187,186,187,186,6762
|
|
20231020,150300,90129249,187,186,187,186,3285
|
|
20231020,150200,89518238,186,186,186,186,50
|
|
20231020,150100,89508938,186,185,186,185,11709
|
|
20231020,150000,87331085,186,185,186,185,51
|
|
20231020,145900,87321600,186,186,186,186,100
|
|
20231020,145800,87303000,186,186,186,186,60
|
|
20231020,145700,87291840,187,187,187,186,12179
|
|
20231020,145600,85026446,186,186,186,186,550
|
|
20231020,145500,84924146,187,187,187,186,9
|
|
20231020,145400,84922465,187,187,187,187,853
|
|
20231020,145300,84762954,187,186,187,186,3
|
|
20231020,145200,84762395,187,187,187,187,0
|
|
20231020,145100,84762395,187,187,187,187,0
|
|
20231020,145000,84762395,187,187,187,187,0
|
|
20231020,144900,84762395,187,187,187,187,0
|
|
20231020,144800,84762395,187,187,187,187,102
|
|
20231020,144700,84743321,187,187,187,187,50
|
|
20231020,144600,84733971,187,187,187,187,0
|
|
20231020,144500,84733971,187,187,187,187,100
|
|
20231020,144400,84715271,187,187,187,186,552
|
|
20231020,144300,84612547,186,186,186,186,4559
|
|
20231020,144200,83764573,186,186,186,186,30
|
|
20231020,144100,83758993,187,186,187,186,41
|
|
20231020,144000,83751366,187,187,187,187,0
|
|
20231020,143900,83751366,187,187,187,187,1
|
|
20231020,143800,83751179,186,186,186,186,39
|
|
20231020,143700,83743925,187,187,187,187,1
|
|
20231020,143600,83743738,186,186,186,186,30
|
|
20231020,143500,83738158,187,186,187,186,81
|
|
20231020,143400,83723091,187,187,187,187,0
|
|
20231020,143300,83723091,187,187,187,187,0
|
|
20231020,143200,83723091,187,187,187,187,0
|
|
20231020,143100,83723091,187,187,187,187,0
|
|
20231020,143000,83723091,187,187,187,187,0
|
|
20231020,142900,83723091,187,187,187,187,11
|
|
20231020,142800,83721034,187,187,187,187,7
|
|
20231020,142700,83719725,187,187,187,187,322
|
|
20231020,142600,83659511,187,187,187,187,1
|
|
20231020,142500,83659324,186,187,187,186,21
|
|
20231020,142400,83655417,186,187,187,186,70
|
|
20231020,142300,83642347,187,186,187,186,104
|
|
20231020,142200,83622981,186,186,186,186,40
|
|
20231020,142100,83615541,187,186,187,186,21
|
|
20231020,142000,83611634,187,187,187,187,0
|
|
20231020,141900,83611634,187,187,187,187,0
|
|
20231020,141800,83611634,187,187,187,187,14
|
|
20231020,141700,83609016,187,187,187,187,0
|
|
20231020,141600,83609016,187,187,187,187,0
|
|
20231020,141500,83609016,187,186,187,186,201
|
|
20231020,141400,83571629,187,187,187,186,502
|
|
20231020,141300,83478255,186,186,186,186,300
|
|
20231020,141200,83422455,187,187,187,187,0
|
|
20231020,141100,83422455,187,186,187,186,56
|
|
20231020,141000,83412029,187,187,187,187,2100
|
|
20231020,140900,83019329,187,187,187,187,70
|
|
20231020,140800,83006239,187,187,187,187,100
|
|
20231020,140700,82987539,187,187,187,187,74
|
|
20231020,140600,82973701,187,187,187,187,0
|
|
20231020,140500,82973701,187,187,187,187,0
|
|
20231020,140400,82973701,187,187,187,187,0
|
|
20231020,140300,82973701,187,187,187,187,0
|
|
20231020,140200,82973701,187,187,187,187,2673
|
|
20231020,140100,82473850,187,187,187,187,1
|
|
20231020,140000,82473663,187,187,187,187,1
|
|
20231020,135900,82473476,187,187,187,187,500
|
|
20231020,135800,82379976,187,187,187,187,0
|
|
20231020,135700,82379976,187,187,187,187,0
|
|
20231020,135600,82379976,187,187,187,187,0
|
|
20231020,135500,82379976,187,187,187,187,0
|
|
20231020,135400,82379976,187,187,187,187,0
|
|
20231020,135300,82379976,187,187,187,187,0
|
|
20231020,135200,82379976,187,187,187,187,51
|
|
20231020,135100,82370439,187,187,187,187,0
|
|
20231020,135000,82370439,187,187,187,187,0
|
|
20231020,134900,82370439,187,187,187,187,10
|
|
20231020,134800,82368569,186,186,186,186,50
|
|
20231020,134700,82359269,187,187,187,187,0
|
|
20231020,134600,82359269,187,187,187,187,0
|
|
20231020,134500,82359269,187,186,187,186,69
|
|
20231020,134400,82346434,187,187,187,187,0
|
|
20231020,134300,82346434,187,186,187,186,31
|
|
20231020,134200,82340667,187,187,187,187,0
|
|
20231020,134100,82340667,187,187,187,187,0
|
|
20231020,134000,82340667,187,187,187,187,8
|
|
20231020,133900,82339171,186,187,187,186,21
|
|
20231020,133800,82335264,186,186,186,186,50
|
|
20231020,133700,82325964,186,187,187,186,110
|
|
20231020,133600,82305494,187,187,187,187,0
|
|
20231020,133500,82305494,187,187,187,187,3
|
|
20231020,133400,82304933,187,186,187,186,8996
|
|
20231020,133300,80631670,186,186,186,186,0
|
|
20231020,133200,80631670,186,186,186,186,0
|
|
20231020,133100,80631670,186,185,186,185,3051
|
|
20231020,133000,80067184,186,186,186,186,9
|
|
20231020,132900,80065510,186,186,186,186,0
|
|
20231020,132800,80065510,186,186,186,186,2
|
|
20231020,132700,80065138,186,186,186,186,50
|
|
20231020,132600,80055838,186,186,186,186,50
|
|
20231020,132500,80046538,186,185,186,185,111
|
|
20231020,132400,80025992,186,186,186,186,0
|
|
20231020,132300,80025992,186,186,186,186,1
|
|
20231020,132200,80025806,186,186,186,186,2
|
|
20231020,132100,80025434,186,186,186,186,0
|
|
20231020,132000,80025434,186,186,186,186,0
|
|
20231020,131900,80025434,186,186,186,186,0
|
|
20231020,131800,80025434,186,186,186,186,0
|
|
20231020,131700,80025434,186,186,186,186,0
|
|
20231020,131600,80025434,186,186,186,186,0
|
|
20231020,131500,80025434,186,186,186,186,0
|
|
20231020,131400,80025434,186,186,186,186,50
|
|
20231020,131300,80016134,186,186,186,186,0
|
|
20231020,131200,80016134,186,186,186,186,0
|
|
20231020,131100,80016134,186,185,186,185,26
|
|
20231020,131000,80011323,186,186,186,186,1
|
|
20231020,130900,80011137,185,185,185,185,5001
|
|
20231020,130800,79085952,186,186,186,186,0
|
|
20231020,130700,79085952,186,186,186,186,0
|
|
20231020,130600,79085952,186,186,186,186,5412
|
|
20231020,130500,78079320,186,186,186,186,7
|
|
20231020,130400,78078018,186,186,186,186,1
|
|
20231020,130300,78077832,186,186,186,186,677
|
|
20231020,130200,77951910,186,186,186,186,109
|
|
20231020,130100,77931636,186,186,186,186,0
|
|
20231020,130000,77931636,186,186,186,186,50
|
|
20231020,125900,77922336,186,186,186,185,101
|
|
20231020,125800,77903551,186,186,186,186,0
|
|
20231020,125700,77903551,186,186,186,186,1046
|
|
20231020,125600,77708995,186,186,186,186,1
|
|
20231020,125500,77708809,186,186,186,186,0
|
|
20231020,125400,77708809,186,186,186,186,0
|
|
20231020,125300,77708809,186,186,186,186,5
|
|
20231020,125200,77707879,186,186,186,186,0
|
|
20231020,125100,77707879,186,186,186,186,6
|
|
20231020,125000,77706763,186,186,186,186,0
|
|
20231020,124900,77706763,186,186,187,186,5379
|
|
20231020,124800,76706268,186,186,186,186,600
|
|
20231020,124700,76594668,186,186,186,186,0
|
|
20231020,124600,76594668,186,186,186,186,1
|
|
20231020,124500,76594482,187,186,187,186,5000
|
|
20231020,124400,75664434,186,186,186,186,0
|
|
20231020,124300,75664434,186,186,186,184,100001
|
|
20231020,124200,57225307,187,187,187,187,0
|
|
20231020,124100,57225307,187,187,187,187,0
|
|
20231020,124000,57225307,187,187,187,187,0
|
|
20231020,123900,57225307,187,187,187,187,0
|
|
20231020,123800,57225307,187,187,187,187,0
|
|
20231020,123700,57225307,187,186,187,186,12
|
|
20231020,123600,57223067,187,187,187,187,20
|
|
20231020,123500,57219327,187,187,187,187,0
|
|
20231020,123400,57219327,187,187,187,187,0
|
|
20231020,123300,57219327,187,187,187,187,100
|
|
20231020,123200,57200627,187,186,187,186,150
|
|
20231020,123100,57172653,187,187,187,187,0
|
|
20231020,123000,57172653,187,187,187,187,3004
|
|
20231020,122900,56610905,187,187,187,187,0
|
|
20231020,122800,56610905,187,187,187,187,3060
|
|
20231020,122700,56038685,187,187,187,187,0
|
|
20231020,122600,56038685,187,187,187,187,16
|
|
20231020,122500,56035693,187,187,187,187,0
|
|
20231020,122400,56035693,187,187,187,187,534
|
|
20231020,122300,55935835,187,187,187,187,0
|
|
20231020,122200,55935835,187,187,187,187,0
|
|
20231020,122100,55935835,187,187,187,187,0
|
|
20231020,122000,55935835,187,187,187,187,548
|
|
20231020,121900,55833359,187,187,187,187,49
|
|
20231020,121800,55824196,187,187,187,187,0
|
|
20231020,121700,55824196,187,187,187,187,1632
|
|
20231020,121600,55519012,187,187,187,187,500
|
|
20231020,121500,55425512,187,187,187,187,2000
|
|
20231020,121400,55051512,187,187,187,187,1501
|
|
20231020,121300,54770825,185,187,187,185,50232
|
|
20231020,121200,45467358,187,187,187,187,50
|
|
20231020,121100,45458008,188,188,188,188,0
|
|
20231020,121000,45458008,188,188,188,188,0
|
|
20231020,120900,45458008,188,188,188,188,0
|
|
20231020,120800,45458008,188,188,188,188,0
|
|
20231020,120700,45458008,188,187,188,187,147
|
|
20231020,120600,45430518,188,188,188,188,212
|
|
20231020,120500,45390662,188,188,188,188,0
|
|
20231020,120400,45390662,188,188,188,188,0
|
|
20231020,120300,45390662,188,188,188,188,0
|
|
20231020,120200,45390662,188,188,188,188,0
|
|
20231020,120100,45390662,188,188,188,188,0
|
|
20231020,120000,45390662,188,188,188,188,0
|
|
20231020,115900,45390662,188,188,188,188,3
|
|
20231020,115800,45390098,188,188,188,188,0
|
|
20231020,115700,45390098,188,188,188,188,0
|
|
20231020,115600,45390098,188,188,188,188,12
|
|
20231020,115500,45387842,188,188,188,188,0
|
|
20231020,115400,45387842,188,188,188,188,0
|
|
20231020,115300,45387842,188,188,188,188,0
|
|
20231020,115200,45387842,188,188,188,187,5
|
|
20231020,115100,45386903,188,187,188,187,51
|
|
20231020,115000,45377365,188,188,188,188,1
|
|
20231020,114900,45377177,186,186,186,186,0
|
|
20231020,114800,45377177,186,186,186,186,0
|
|
20231020,114700,45377177,186,188,188,186,16941
|
|
20231020,114600,42226099,188,188,188,188,4139
|
|
20231020,114500,41447967,188,188,188,188,1
|
|
20231020,114400,41447779,187,187,187,187,0
|
|
20231020,114300,41447779,187,187,187,187,0
|
|
20231020,114200,41447779,187,188,188,187,31
|
|
20231020,114100,41441981,188,188,188,187,946
|
|
20231020,114000,41265077,188,188,188,188,0
|
|
20231020,113900,41265077,188,188,188,188,46
|
|
20231020,113800,41256429,188,188,188,188,88
|
|
20231020,113700,41239885,188,188,188,188,0
|
|
20231020,113600,41239885,188,188,188,188,11961
|
|
20231020,113500,38991217,187,187,187,187,4089
|
|
20231020,113400,38226574,187,187,187,187,0
|
|
20231020,113300,38226574,187,187,187,187,0
|
|
20231020,113200,38226574,187,186,187,186,100
|
|
20231020,113100,38207973,187,187,187,187,0
|
|
20231020,113000,38207973,187,187,187,187,104
|
|
20231020,112900,38188525,187,187,187,187,0
|
|
20231020,112800,38188525,187,187,187,187,0
|
|
20231020,112700,38188525,187,187,187,187,5
|
|
20231020,112600,38187590,187,187,187,186,52
|
|
20231020,112500,38177916,186,187,187,186,22002
|
|
20231020,112400,34085542,187,187,187,187,0
|
|
20231020,112300,34085542,187,187,187,187,0
|
|
20231020,112200,34085542,187,186,187,186,57
|
|
20231020,112100,34074889,187,187,187,187,0
|
|
20231020,112000,34074889,187,187,187,187,0
|
|
20231020,111900,34074889,187,188,188,187,20100
|
|
20231020,111800,30316139,188,188,188,188,0
|
|
20231020,111700,30316139,188,188,188,188,0
|
|
20231020,111600,30316139,188,188,188,188,0
|
|
20231020,111500,30316139,188,188,188,188,0
|
|
20231020,111400,30316139,188,188,188,188,0
|
|
20231020,111300,30316139,188,188,188,188,150
|
|
20231020,111200,30287939,188,188,188,188,0
|
|
20231020,111100,30287939,188,188,188,188,0
|
|
20231020,111000,30287939,188,188,188,188,0
|
|
20231020,110900,30287939,188,188,188,188,50
|
|
20231020,110800,30278539,188,188,188,188,0
|
|
20231020,110700,30278539,188,188,188,188,51
|
|
20231020,110600,30268951,187,187,187,187,0
|
|
20231020,110500,30268951,187,187,187,187,2000
|
|
20231020,110400,29894951,188,188,188,188,0
|
|
20231020,110300,29894951,188,188,188,188,0
|
|
20231020,110200,29894951,188,188,188,188,0
|
|
20231020,110100,29894951,188,188,188,188,0
|
|
20231020,110000,29894951,188,188,188,188,0
|
|
20231020,105900,29894951,188,188,188,188,0
|
|
20231020,105800,29894951,188,188,188,188,0
|
|
20231020,105700,29894951,188,188,188,188,0
|
|
20231020,105600,29894951,188,188,188,188,0
|
|
20231020,105500,29894951,188,188,188,188,1
|
|
20231020,105400,29894763,188,187,188,187,11691
|
|
20231020,105300,27708496,188,188,188,188,0
|
|
20231020,105200,27708496,188,188,188,188,50
|
|
20231020,105100,27699096,188,188,188,188,0
|
|
20231020,105000,27699096,188,188,188,188,0
|
|
20231020,104900,27699096,188,188,188,188,1
|
|
20231020,104800,27698908,187,187,187,187,0
|
|
20231020,104700,27698908,187,186,187,186,7887
|
|
20231020,104600,26224040,187,187,187,187,50
|
|
20231020,104500,26214690,187,187,187,187,50
|
|
20231020,104400,26205340,187,187,187,187,200
|
|
20231020,104300,26167940,187,187,187,187,0
|
|
20231020,104200,26167940,187,187,187,187,0
|
|
20231020,104100,26167940,187,187,187,187,0
|
|
20231020,104000,26167940,187,187,187,187,0
|
|
20231020,103900,26167940,187,187,187,187,51
|
|
20231020,103800,26158403,187,187,187,187,0
|
|
20231020,103700,26158403,187,187,187,187,371
|
|
20231020,103600,26089026,188,188,188,188,50
|
|
20231020,103500,26079626,188,188,188,188,50
|
|
20231020,103400,26070226,188,188,188,188,9
|
|
20231020,103300,26068534,188,188,188,188,50
|
|
20231020,103200,26059134,188,188,188,188,1
|
|
20231020,103100,26058946,187,187,187,187,11065
|
|
20231020,103000,23989791,187,187,187,186,360
|
|
20231020,102900,23922472,187,187,187,186,4541
|
|
20231020,102800,23077305,187,187,187,187,1
|
|
20231020,102700,23077118,186,186,186,186,1000
|
|
20231020,102600,22891118,186,187,187,186,12418
|
|
20231020,102500,20581320,187,186,187,186,102
|
|
20231020,102400,20562248,187,188,188,187,25042
|
|
20231020,102300,15879334,187,187,187,187,0
|
|
20231020,102200,15879334,187,188,188,187,5000
|
|
20231020,102100,14942461,187,189,189,187,4663
|
|
20231020,102000,14068496,190,190,190,190,0
|
|
20231020,101900,14068496,190,189,190,189,3
|
|
20231020,101800,14067928,190,190,190,190,2
|
|
20231020,101700,14067548,190,190,190,190,0
|
|
20231020,101600,14067548,190,190,190,190,0
|
|
20231020,101500,14067548,190,190,190,190,3
|
|
20231020,101400,14066978,190,190,190,190,0
|
|
20231020,101300,14066978,190,190,190,188,6
|
|
20231020,101200,14065842,190,190,190,188,3
|
|
20231020,101100,14065274,190,190,190,188,7
|
|
20231020,101000,14063948,190,190,190,190,0
|
|
20231020,100900,14063948,190,189,190,188,20004
|
|
20231020,100800,10302793,190,190,190,190,0
|
|
20231020,100700,10302793,190,190,190,190,30
|
|
20231020,100600,10297093,190,190,190,190,30
|
|
20231020,100500,10291393,190,190,190,190,0
|
|
20231020,100400,10291393,190,190,190,190,0
|
|
20231020,100300,10291393,190,190,190,190,0
|
|
20231020,100200,10291393,190,190,190,190,0
|
|
20231020,100100,10291393,190,190,190,190,0
|
|
20231020,100000,10291393,190,190,190,190,0
|
|
20231020,095900,10291393,190,189,190,189,800
|
|
20231020,095800,10140192,190,190,190,190,0
|
|
20231020,095700,10140192,190,190,190,190,1
|
|
20231020,095600,10140002,190,190,190,190,1
|
|
20231020,095500,10139812,189,189,189,189,6000
|
|
20231020,095400,9005812,190,190,190,190,2098
|
|
20231020,095300,8607192,190,190,190,190,1000
|
|
20231020,095200,8417192,190,190,190,190,2
|
|
20231020,095100,8416812,188,188,188,188,11
|
|
20231020,095000,8414744,190,190,190,190,0
|
|
20231020,094900,8414744,190,190,190,190,10
|
|
20231020,094800,8412844,189,189,189,189,10100
|
|
20231020,094700,6503944,190,190,190,190,0
|
|
20231020,094600,6503944,190,190,190,190,1000
|
|
20231020,094500,6313944,190,189,190,189,201
|
|
20231020,094400,6275954,189,189,189,189,0
|
|
20231020,094300,6275954,189,189,189,189,500
|
|
20231020,094200,6181454,190,190,190,190,0
|
|
20231020,094100,6181454,190,190,190,190,0
|
|
20231020,094000,6181454,190,190,190,190,0
|
|
20231020,093900,6181454,190,190,190,190,0
|
|
20231020,093800,6181454,190,190,190,190,390
|
|
20231020,093700,6107354,190,190,190,190,0
|
|
20231020,093600,6107354,190,190,190,190,0
|
|
20231020,093500,6107354,190,190,190,190,16
|
|
20231020,093400,6104314,190,190,190,190,6
|
|
20231020,093300,6103174,190,190,190,190,2311
|
|
20231020,093200,5664084,190,190,190,190,5
|
|
20231020,093100,5663134,190,190,190,190,10
|
|
20231020,093000,5661234,190,190,190,190,0
|
|
20231020,092900,5661234,190,190,190,190,7
|
|
20231020,092800,5659904,190,190,190,190,0
|
|
20231020,092700,5659904,190,190,190,190,2
|
|
20231020,092600,5659524,190,190,190,190,2
|
|
20231020,092500,5659144,190,190,190,190,0
|
|
20231020,092400,5659144,190,190,190,190,5
|
|
20231020,092300,5658194,190,190,190,190,0
|
|
20231020,092200,5658194,190,190,190,190,0
|
|
20231020,092100,5658194,190,190,190,190,0
|
|
20231020,092000,5658194,190,190,190,190,0
|
|
20231020,091900,5658194,190,190,190,190,0
|
|
20231020,091800,5658194,190,190,190,190,10
|
|
20231020,091700,5656294,190,190,190,190,0
|
|
20231020,091600,5656294,190,190,190,190,5
|
|
20231020,091500,5655344,190,190,190,190,0
|
|
20231020,091400,5655344,190,190,190,190,2
|
|
20231020,091300,5654964,191,191,191,191,1
|
|
20231020,091200,5654773,191,191,191,191,0
|
|
20231020,091100,5654773,191,190,191,190,5493
|
|
20231020,091000,4605868,191,190,191,190,2
|
|
20231020,090900,4605487,191,190,191,190,5327
|
|
20231020,090800,3593293,191,191,191,190,14184
|
|
20231020,090700,898331,191,191,191,191,32
|
|
20231020,090600,892219,191,192,192,191,3150
|
|
20231020,090500,290334,194,194,194,194,0
|
|
20231020,090400,290334,194,194,194,194,0
|
|
20231020,090300,290334,194,194,194,194,2
|
|
20231020,090200,289946,194,194,194,194,77
|
|
20231020,090100,275008,194,194,194,193,113
|
|
20231020,090000,253136,194,190,195,190,1327
|