646 lines
27 KiB
CSV
646 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,194300,59514352,193,193,193,193,20909
|
|
20231023,194200,59514352,193,193,193,193,0
|
|
20231023,194100,59514352,193,193,193,193,0
|
|
20231023,194000,59514352,193,193,193,193,0
|
|
20231023,193900,59514352,193,193,193,193,0
|
|
20231023,193800,59514352,193,193,193,193,0
|
|
20231023,193700,59514352,193,193,193,193,0
|
|
20231023,193600,59514352,193,193,193,193,0
|
|
20231023,193500,59514352,193,193,193,193,0
|
|
20231023,193400,59514352,193,193,193,193,0
|
|
20231023,193300,59514352,193,193,193,193,0
|
|
20231023,193200,59514352,193,193,193,193,0
|
|
20231023,193100,59514352,193,193,193,193,0
|
|
20231023,193000,59514352,193,193,193,193,0
|
|
20231023,192900,59514352,193,193,193,193,0
|
|
20231023,192800,59514352,193,193,193,193,0
|
|
20231023,192700,59514352,193,193,193,193,0
|
|
20231023,192600,59514352,193,193,193,193,0
|
|
20231023,192500,59514352,193,193,193,193,0
|
|
20231023,192400,59514352,193,193,193,193,0
|
|
20231023,192300,59514352,193,193,193,193,0
|
|
20231023,192200,59514352,193,193,193,193,0
|
|
20231023,192100,59514352,193,193,193,193,0
|
|
20231023,192000,59514352,193,193,193,193,0
|
|
20231023,191900,59514352,193,193,193,193,0
|
|
20231023,191800,59514352,193,193,193,193,0
|
|
20231023,191700,59514352,193,193,193,193,0
|
|
20231023,191600,59514352,193,193,193,193,0
|
|
20231023,191500,59514352,193,193,193,193,0
|
|
20231023,191400,59514352,193,193,193,193,0
|
|
20231023,191300,59514352,193,193,193,193,20909
|
|
20231023,191200,59514352,193,193,193,193,0
|
|
20231023,191100,59514352,193,193,193,193,0
|
|
20231023,191000,59514352,193,193,193,193,0
|
|
20231023,190900,59514352,193,193,193,193,0
|
|
20231023,190800,59514352,193,193,193,193,0
|
|
20231023,190700,59514352,193,193,193,193,0
|
|
20231023,190600,59514352,193,193,193,193,0
|
|
20231023,190500,59514352,193,193,193,193,0
|
|
20231023,190400,59514352,193,193,193,193,0
|
|
20231023,190300,59514352,193,193,193,193,0
|
|
20231023,190200,59514352,193,193,193,193,0
|
|
20231023,190100,59514352,193,193,193,193,0
|
|
20231023,190000,59514352,193,193,193,193,0
|
|
20231023,185900,59514352,193,193,193,193,0
|
|
20231023,185800,59514352,193,193,193,193,0
|
|
20231023,185700,59514352,193,193,193,193,0
|
|
20231023,185600,59514352,193,193,193,193,0
|
|
20231023,185500,59514352,193,193,193,193,0
|
|
20231023,185400,59514352,193,193,193,193,0
|
|
20231023,185300,59514352,193,193,193,193,0
|
|
20231023,185200,59514352,193,193,193,193,0
|
|
20231023,185100,59514352,193,193,193,193,0
|
|
20231023,185000,59514352,193,193,193,193,0
|
|
20231023,184900,59514352,193,193,193,193,0
|
|
20231023,184800,59514352,193,193,193,193,0
|
|
20231023,184700,59514352,193,193,193,193,0
|
|
20231023,184600,59514352,193,193,193,193,0
|
|
20231023,184500,59514352,193,193,193,193,0
|
|
20231023,184400,59514352,193,193,193,193,0
|
|
20231023,184300,59514352,193,193,193,193,20909
|
|
20231023,184200,59514352,193,193,193,193,0
|
|
20231023,184100,59514352,193,193,193,193,0
|
|
20231023,184000,59514352,193,193,193,193,0
|
|
20231023,183900,59514352,193,193,193,193,0
|
|
20231023,183800,59514352,193,193,193,193,0
|
|
20231023,183700,59514352,193,193,193,193,0
|
|
20231023,183600,59514352,193,193,193,193,0
|
|
20231023,183500,59514352,193,193,193,193,0
|
|
20231023,183400,59514352,193,193,193,193,0
|
|
20231023,183300,59514352,193,193,193,193,0
|
|
20231023,183200,59514352,193,193,193,193,0
|
|
20231023,183100,59514352,193,193,193,193,0
|
|
20231023,183000,59514352,193,193,193,193,0
|
|
20231023,182900,59514352,193,193,193,193,0
|
|
20231023,182800,59514352,193,193,193,193,0
|
|
20231023,182700,59514352,193,193,193,193,0
|
|
20231023,182600,59514352,193,193,193,193,0
|
|
20231023,182500,59514352,193,193,193,193,0
|
|
20231023,182400,59514352,193,193,193,193,0
|
|
20231023,182300,59514352,193,193,193,193,0
|
|
20231023,182200,59514352,193,193,193,193,0
|
|
20231023,182100,59514352,193,193,193,193,0
|
|
20231023,182000,59514352,193,193,193,193,0
|
|
20231023,181900,59514352,193,193,193,193,0
|
|
20231023,181800,59514352,193,193,193,193,0
|
|
20231023,181700,59514352,193,193,193,193,0
|
|
20231023,181600,59514352,193,193,193,193,0
|
|
20231023,181500,59514352,193,193,193,193,0
|
|
20231023,181400,59514352,193,193,193,193,0
|
|
20231023,181300,59514352,193,193,193,193,20909
|
|
20231023,181200,59514352,193,193,193,193,0
|
|
20231023,181100,59514352,193,193,193,193,0
|
|
20231023,181000,59514352,193,193,193,193,0
|
|
20231023,180900,59514352,193,193,193,193,0
|
|
20231023,180800,59514352,193,193,193,193,0
|
|
20231023,180700,59514352,193,193,193,193,0
|
|
20231023,180600,59514352,193,193,193,193,0
|
|
20231023,180500,59514352,193,193,193,193,0
|
|
20231023,180400,59514352,193,193,193,193,0
|
|
20231023,180300,59514352,193,193,193,193,0
|
|
20231023,180200,59514352,193,193,193,193,0
|
|
20231023,180100,59514352,193,193,193,193,0
|
|
20231023,180000,59514352,193,193,193,193,0
|
|
20231023,175900,59514352,193,193,193,193,0
|
|
20231023,175800,59514352,193,193,193,193,0
|
|
20231023,175700,59514352,193,193,193,193,0
|
|
20231023,175600,59514352,193,193,193,193,0
|
|
20231023,175500,59514352,193,193,193,193,0
|
|
20231023,175400,59514352,193,193,193,193,0
|
|
20231023,175300,59514352,193,193,193,193,0
|
|
20231023,175200,59514352,193,193,193,193,0
|
|
20231023,175100,59514352,193,193,193,193,0
|
|
20231023,175000,59514352,193,193,193,193,0
|
|
20231023,174900,59514352,193,193,193,193,0
|
|
20231023,174800,59514352,193,193,193,193,0
|
|
20231023,174700,59514352,193,193,193,193,0
|
|
20231023,174600,59514352,193,193,193,193,0
|
|
20231023,174500,59514352,193,193,193,193,0
|
|
20231023,174400,59514352,193,193,193,193,0
|
|
20231023,174300,59514352,193,193,193,193,20909
|
|
20231023,174200,59514352,193,193,193,193,0
|
|
20231023,174100,59514352,193,193,193,193,0
|
|
20231023,174000,59514352,193,193,193,193,0
|
|
20231023,173900,59514352,193,193,193,193,0
|
|
20231023,173800,59514352,193,193,193,193,0
|
|
20231023,173700,59514352,193,193,193,193,0
|
|
20231023,173600,59514352,193,193,193,193,0
|
|
20231023,173500,59514352,193,193,193,193,0
|
|
20231023,173400,59514352,193,193,193,193,0
|
|
20231023,173300,59514352,193,193,193,193,0
|
|
20231023,173200,59514352,193,193,193,193,0
|
|
20231023,173100,59514352,193,193,193,193,0
|
|
20231023,173000,59514352,193,193,193,193,0
|
|
20231023,172900,59514352,193,193,193,193,0
|
|
20231023,172800,59514352,193,193,193,193,0
|
|
20231023,172700,59514352,193,193,193,193,0
|
|
20231023,172600,59514352,193,193,193,193,0
|
|
20231023,172500,59514352,193,193,193,193,0
|
|
20231023,172400,59514352,193,193,193,193,0
|
|
20231023,172300,59514352,193,193,193,193,0
|
|
20231023,172200,59514352,193,193,193,193,0
|
|
20231023,172100,59514352,193,193,193,193,0
|
|
20231023,172000,59514352,193,193,193,193,0
|
|
20231023,171900,59514352,193,193,193,193,0
|
|
20231023,171800,59514352,193,193,193,193,0
|
|
20231023,171700,59514352,193,193,193,193,0
|
|
20231023,171600,59514352,193,193,193,193,0
|
|
20231023,171500,59514352,193,193,193,193,0
|
|
20231023,171400,59514352,193,193,193,193,0
|
|
20231023,171300,59514352,193,193,193,193,20909
|
|
20231023,171200,59514352,193,193,193,193,0
|
|
20231023,171100,59514352,193,193,193,193,0
|
|
20231023,171000,59514352,193,193,193,193,0
|
|
20231023,170900,59514352,193,193,193,193,0
|
|
20231023,170800,59514352,193,193,193,193,0
|
|
20231023,170700,59514352,193,193,193,193,0
|
|
20231023,170600,59514352,193,193,193,193,0
|
|
20231023,170500,59514352,193,193,193,193,0
|
|
20231023,170400,59514352,193,193,193,193,0
|
|
20231023,170300,59514352,193,193,193,193,0
|
|
20231023,170200,59514352,193,193,193,193,0
|
|
20231023,170100,59514352,193,193,193,193,0
|
|
20231023,170000,59514352,193,193,193,193,0
|
|
20231023,165900,59514352,193,193,193,193,0
|
|
20231023,165800,59514352,193,193,193,193,0
|
|
20231023,165700,59514352,193,193,193,193,0
|
|
20231023,165600,59514352,193,193,193,193,0
|
|
20231023,165500,59514352,193,193,193,193,0
|
|
20231023,165400,59514352,193,193,193,193,0
|
|
20231023,165300,59514352,193,193,193,193,0
|
|
20231023,165200,59514352,193,193,193,193,0
|
|
20231023,165100,59514352,193,193,193,193,0
|
|
20231023,165000,59514352,193,193,193,193,0
|
|
20231023,164900,59514352,193,193,193,193,0
|
|
20231023,164800,59514352,193,193,193,193,0
|
|
20231023,164700,59514352,193,193,193,193,0
|
|
20231023,164600,59514352,193,193,193,193,0
|
|
20231023,164500,59514352,193,193,193,193,0
|
|
20231023,164400,59514352,193,193,193,193,0
|
|
20231023,164300,59514352,193,193,193,193,20909
|
|
20231023,164200,59514352,193,193,193,193,0
|
|
20231023,164100,59514352,193,193,193,193,0
|
|
20231023,164000,59514352,193,193,193,193,0
|
|
20231023,163900,59514352,193,193,193,193,0
|
|
20231023,163800,59514352,193,193,193,193,0
|
|
20231023,163700,59514352,193,193,193,193,0
|
|
20231023,163600,59514352,193,193,193,193,0
|
|
20231023,163500,59514352,193,193,193,193,0
|
|
20231023,163400,59514352,193,193,193,193,0
|
|
20231023,163300,59514352,193,193,193,193,0
|
|
20231023,163200,59514352,193,193,193,193,0
|
|
20231023,163100,59514352,193,193,193,193,0
|
|
20231023,163000,59514352,193,193,193,193,0
|
|
20231023,162900,59514352,193,193,193,193,0
|
|
20231023,162800,59514352,193,193,193,193,0
|
|
20231023,162700,59514352,193,193,193,193,0
|
|
20231023,162600,59514352,193,193,193,193,0
|
|
20231023,162500,59514352,193,193,193,193,0
|
|
20231023,162400,59514352,193,193,193,193,0
|
|
20231023,162300,59514352,193,193,193,193,0
|
|
20231023,162200,59514352,193,193,193,193,0
|
|
20231023,162100,59514352,193,193,193,193,0
|
|
20231023,162000,59514352,193,193,193,193,0
|
|
20231023,161900,59514352,193,193,193,193,0
|
|
20231023,161800,59514352,193,193,193,193,0
|
|
20231023,161700,59514352,193,193,193,193,0
|
|
20231023,161600,59514352,193,193,193,193,0
|
|
20231023,161500,59514352,193,193,193,193,0
|
|
20231023,161400,59514352,193,193,193,193,0
|
|
20231023,161300,59514352,193,193,193,193,20909
|
|
20231023,161200,59514352,193,193,193,193,0
|
|
20231023,161100,59514352,193,193,193,193,0
|
|
20231023,161000,59514352,193,193,193,193,0
|
|
20231023,160900,59514352,193,193,193,193,0
|
|
20231023,160800,59514352,193,193,193,193,0
|
|
20231023,160700,59514352,193,193,193,193,0
|
|
20231023,160600,59514352,193,193,193,193,0
|
|
20231023,160500,59514352,193,193,193,193,0
|
|
20231023,160400,59514352,193,193,193,193,0
|
|
20231023,160300,59514352,193,193,193,193,0
|
|
20231023,160200,59514352,193,193,193,193,0
|
|
20231023,160100,59514352,193,193,193,193,0
|
|
20231023,160000,59514352,193,193,193,193,0
|
|
20231023,155900,59514352,193,193,193,193,0
|
|
20231023,155800,59514352,193,193,193,193,0
|
|
20231023,155700,59514352,193,193,193,193,0
|
|
20231023,155600,59514352,193,193,193,193,0
|
|
20231023,155500,59514352,193,193,193,193,0
|
|
20231023,155400,59514352,193,193,193,193,0
|
|
20231023,155300,59514352,193,193,193,193,0
|
|
20231023,155200,59514352,193,193,193,193,0
|
|
20231023,155100,59514352,193,193,193,193,0
|
|
20231023,155000,59514352,193,193,193,193,0
|
|
20231023,154900,59514352,193,193,193,193,0
|
|
20231023,154800,59514352,193,193,193,193,0
|
|
20231023,154700,59514352,193,193,193,193,0
|
|
20231023,154600,59514352,193,193,193,193,0
|
|
20231023,154500,59514352,193,193,193,193,0
|
|
20231023,154400,59514352,193,193,193,193,0
|
|
20231023,154300,59514352,193,193,193,193,20909
|
|
20231023,154200,59514352,193,193,193,193,0
|
|
20231023,154100,59514352,193,193,193,193,0
|
|
20231023,154000,59514352,193,193,193,193,0
|
|
20231023,153900,59514352,193,193,193,193,0
|
|
20231023,153800,59514352,193,193,193,193,0
|
|
20231023,153700,59514352,193,193,193,193,0
|
|
20231023,153600,59514352,193,193,193,193,0
|
|
20231023,153500,59514352,193,193,193,193,0
|
|
20231023,153400,59514352,193,193,193,193,0
|
|
20231023,153300,59514352,193,193,193,193,0
|
|
20231023,153200,59514352,193,193,193,193,0
|
|
20231023,153100,59514352,193,193,193,193,0
|
|
20231023,153000,59514352,193,193,193,193,20909
|
|
20231023,152900,55478915,197,197,197,197,0
|
|
20231023,152800,55478915,197,197,197,197,0
|
|
20231023,152700,55478915,197,197,197,197,0
|
|
20231023,152600,55478915,197,197,197,197,0
|
|
20231023,152500,55478915,197,197,197,197,0
|
|
20231023,152400,55478915,197,197,197,197,0
|
|
20231023,152300,55478915,197,197,197,197,0
|
|
20231023,152200,55478915,197,197,197,197,0
|
|
20231023,152100,55478915,197,197,197,197,0
|
|
20231023,152000,55478915,197,197,197,197,0
|
|
20231023,151900,55478915,197,197,197,197,4
|
|
20231023,151800,55478127,197,198,198,197,4
|
|
20231023,151700,55477338,198,198,198,198,430
|
|
20231023,151600,55392198,198,198,198,198,227
|
|
20231023,151500,55347252,198,198,198,197,6203
|
|
20231023,151400,54124710,198,195,198,195,1004
|
|
20231023,151300,53927254,196,196,196,196,0
|
|
20231023,151200,53927254,196,196,196,194,3
|
|
20231023,151100,53926668,195,197,197,195,677
|
|
20231023,151000,53794629,198,198,198,198,100
|
|
20231023,150900,53774829,199,198,199,197,8962
|
|
20231023,150800,52003865,199,199,201,199,5319
|
|
20231023,150700,50941382,200,194,200,194,25574
|
|
20231023,150600,45903669,195,195,195,195,0
|
|
20231023,150500,45903669,195,195,195,195,0
|
|
20231023,150400,45903669,195,194,195,194,2
|
|
20231023,150300,45903280,195,195,195,195,0
|
|
20231023,150200,45903280,195,195,195,195,0
|
|
20231023,150100,45903280,195,195,195,195,0
|
|
20231023,150000,45903280,195,195,195,195,1
|
|
20231023,145900,45903085,195,195,195,195,20
|
|
20231023,145800,45899185,195,195,195,195,0
|
|
20231023,145700,45899185,195,194,195,194,4
|
|
20231023,145600,45898406,195,195,195,195,14
|
|
20231023,145500,45895676,195,195,195,195,0
|
|
20231023,145400,45895676,195,195,195,195,39
|
|
20231023,145300,45888071,195,195,195,195,1
|
|
20231023,145200,45887876,193,194,194,193,6000
|
|
20231023,145100,44727901,195,195,195,195,0
|
|
20231023,145000,44727901,195,195,195,195,0
|
|
20231023,144900,44727901,195,195,195,195,8
|
|
20231023,144800,44726341,194,194,194,194,30
|
|
20231023,144700,44720521,195,195,195,195,0
|
|
20231023,144600,44720521,195,195,195,195,0
|
|
20231023,144500,44720521,195,195,195,195,0
|
|
20231023,144400,44720521,195,195,195,195,0
|
|
20231023,144300,44720521,195,194,195,194,1106
|
|
20231023,144200,44505956,195,195,195,195,2
|
|
20231023,144100,44505566,196,196,196,196,50
|
|
20231023,144000,44495766,196,196,196,196,1
|
|
20231023,143900,44495570,196,196,196,196,2200
|
|
20231023,143800,44064370,196,196,196,196,27
|
|
20231023,143700,44059078,196,196,196,196,0
|
|
20231023,143600,44059078,196,194,196,194,16680
|
|
20231023,143500,40808760,195,194,195,194,9344
|
|
20231023,143400,38994781,194,194,194,194,22
|
|
20231023,143300,38990513,194,194,194,194,1
|
|
20231023,143200,38990319,194,194,194,194,1
|
|
20231023,143100,38990125,193,193,193,193,0
|
|
20231023,143000,38990125,193,193,193,193,0
|
|
20231023,142900,38990125,193,193,193,193,3134
|
|
20231023,142800,38385263,193,193,193,193,175
|
|
20231023,142700,38351488,194,193,194,193,501
|
|
20231023,142600,38254794,194,194,194,194,30
|
|
20231023,142500,38248974,194,194,194,194,0
|
|
20231023,142400,38248974,194,194,194,194,0
|
|
20231023,142300,38248974,194,194,194,194,0
|
|
20231023,142200,38248974,194,194,194,194,0
|
|
20231023,142100,38248974,194,194,194,194,5
|
|
20231023,142000,38248004,194,194,194,194,0
|
|
20231023,141900,38248004,194,194,194,194,0
|
|
20231023,141800,38248004,194,194,194,194,1
|
|
20231023,141700,38247810,193,193,193,193,0
|
|
20231023,141600,38247810,193,193,193,193,0
|
|
20231023,141500,38247810,193,193,193,193,0
|
|
20231023,141400,38247810,193,193,193,193,0
|
|
20231023,141300,38247810,193,193,193,193,5000
|
|
20231023,141200,37282810,194,194,194,194,0
|
|
20231023,141100,37282810,194,194,194,194,0
|
|
20231023,141000,37282810,194,194,194,194,0
|
|
20231023,140900,37282810,194,194,194,194,4
|
|
20231023,140800,37282034,194,194,194,194,0
|
|
20231023,140700,37282034,194,194,194,194,0
|
|
20231023,140600,37282034,194,194,194,194,0
|
|
20231023,140500,37282034,194,194,194,194,2
|
|
20231023,140400,37281646,193,193,193,193,0
|
|
20231023,140300,37281646,193,193,193,193,0
|
|
20231023,140200,37281646,193,193,193,193,555
|
|
20231023,140100,37174531,193,193,193,193,3
|
|
20231023,140000,37173952,193,193,193,193,6
|
|
20231023,135900,37172794,193,193,193,193,15
|
|
20231023,135800,37169899,193,193,193,193,185
|
|
20231023,135700,37134194,194,194,194,194,0
|
|
20231023,135600,37134194,194,194,194,194,1
|
|
20231023,135500,37134000,193,193,193,192,4415
|
|
20231023,135400,36281977,194,194,194,194,0
|
|
20231023,135300,36281977,194,194,194,194,0
|
|
20231023,135200,36281977,194,194,194,194,0
|
|
20231023,135100,36281977,194,194,194,194,0
|
|
20231023,135000,36281977,194,194,194,194,0
|
|
20231023,134900,36281977,194,194,194,194,0
|
|
20231023,134800,36281977,194,194,194,194,1
|
|
20231023,134700,36281783,193,193,193,193,0
|
|
20231023,134600,36281783,193,193,193,193,3002
|
|
20231023,134500,35702397,194,194,194,194,10
|
|
20231023,134400,35700457,194,194,194,194,0
|
|
20231023,134300,35700457,194,194,194,194,0
|
|
20231023,134200,35700457,194,194,194,194,0
|
|
20231023,134100,35700457,194,194,194,194,0
|
|
20231023,134000,35700457,194,194,194,194,12
|
|
20231023,133900,35698129,195,195,195,195,0
|
|
20231023,133800,35698129,195,195,195,195,6
|
|
20231023,133700,35696959,195,195,195,195,1
|
|
20231023,133600,35696764,195,195,195,195,0
|
|
20231023,133500,35696764,195,195,195,195,0
|
|
20231023,133400,35696764,195,195,195,195,0
|
|
20231023,133300,35696764,195,195,195,195,0
|
|
20231023,133200,35696764,195,195,195,195,0
|
|
20231023,133100,35696764,195,195,195,195,0
|
|
20231023,133000,35696764,195,195,195,195,0
|
|
20231023,132900,35696764,195,195,195,195,0
|
|
20231023,132800,35696764,195,195,195,195,0
|
|
20231023,132700,35696764,195,194,195,194,81
|
|
20231023,132600,35681043,195,195,195,195,0
|
|
20231023,132500,35681043,195,195,195,195,0
|
|
20231023,132400,35681043,195,195,195,195,0
|
|
20231023,132300,35681043,195,195,195,195,27
|
|
20231023,132200,35675778,195,194,195,194,501
|
|
20231023,132100,35578583,195,195,195,195,0
|
|
20231023,132000,35578583,195,195,195,195,0
|
|
20231023,131900,35578583,195,195,195,195,0
|
|
20231023,131800,35578583,195,194,195,194,3126
|
|
20231023,131700,34971939,194,194,194,194,0
|
|
20231023,131600,34971939,194,194,194,194,57
|
|
20231023,131500,34960881,194,194,194,194,1
|
|
20231023,131400,34960687,193,193,193,193,1
|
|
20231023,131300,34960494,194,194,194,194,0
|
|
20231023,131200,34960494,194,194,194,194,0
|
|
20231023,131100,34960494,194,194,194,194,0
|
|
20231023,131000,34960494,194,194,194,194,12
|
|
20231023,130900,34958166,194,194,194,194,69
|
|
20231023,130800,34944780,194,194,194,194,9
|
|
20231023,130700,34943034,193,193,193,193,2151
|
|
20231023,130600,34527891,193,193,193,193,2126
|
|
20231023,130500,34117573,194,194,194,194,0
|
|
20231023,130400,34117573,194,194,194,194,0
|
|
20231023,130300,34117573,194,194,194,194,0
|
|
20231023,130200,34117573,194,194,194,194,0
|
|
20231023,130100,34117573,194,194,194,194,0
|
|
20231023,130000,34117573,194,194,194,194,0
|
|
20231023,125900,34117573,194,194,194,194,0
|
|
20231023,125800,34117573,194,194,194,194,0
|
|
20231023,125700,34117573,194,194,194,194,0
|
|
20231023,125600,34117573,194,194,194,194,0
|
|
20231023,125500,34117573,194,194,194,194,0
|
|
20231023,125400,34117573,194,194,194,194,17
|
|
20231023,125300,34114275,194,194,194,194,1
|
|
20231023,125200,34114081,193,193,193,193,0
|
|
20231023,125100,34114081,193,193,193,193,500
|
|
20231023,125000,34017581,194,194,194,194,0
|
|
20231023,124900,34017581,194,194,194,194,0
|
|
20231023,124800,34017581,194,194,194,194,0
|
|
20231023,124700,34017581,194,194,194,194,0
|
|
20231023,124600,34017581,194,194,194,194,0
|
|
20231023,124500,34017581,194,194,194,194,0
|
|
20231023,124400,34017581,194,194,194,194,0
|
|
20231023,124300,34017581,194,194,194,194,0
|
|
20231023,124200,34017581,194,194,194,194,0
|
|
20231023,124100,34017581,194,194,194,194,1108
|
|
20231023,124000,33802629,194,194,194,194,0
|
|
20231023,123900,33802629,194,194,194,194,161
|
|
20231023,123800,33771395,194,194,194,194,1
|
|
20231023,123700,33771201,193,193,193,193,0
|
|
20231023,123600,33771201,193,193,193,193,200
|
|
20231023,123500,33732601,193,193,193,193,0
|
|
20231023,123400,33732601,193,193,193,193,181
|
|
20231023,123300,33697668,194,194,194,194,0
|
|
20231023,123200,33697668,194,194,194,194,1
|
|
20231023,123100,33697474,194,194,194,194,0
|
|
20231023,123000,33697474,194,194,194,194,0
|
|
20231023,122900,33697474,194,194,194,194,0
|
|
20231023,122800,33697474,194,194,194,194,0
|
|
20231023,122700,33697474,194,194,194,194,0
|
|
20231023,122600,33697474,194,194,194,194,0
|
|
20231023,122500,33697474,194,194,194,194,0
|
|
20231023,122400,33697474,194,194,194,194,0
|
|
20231023,122300,33697474,194,194,194,194,1
|
|
20231023,122200,33697280,193,194,194,193,11656
|
|
20231023,122100,31447671,193,193,193,193,0
|
|
20231023,122000,31447671,193,193,193,193,0
|
|
20231023,121900,31447671,193,193,193,193,0
|
|
20231023,121800,31447671,193,193,193,193,100
|
|
20231023,121700,31428371,194,194,194,194,0
|
|
20231023,121600,31428371,194,194,194,194,0
|
|
20231023,121500,31428371,194,194,194,194,0
|
|
20231023,121400,31428371,194,194,194,194,0
|
|
20231023,121300,31428371,194,194,194,194,0
|
|
20231023,121200,31428371,194,194,194,194,0
|
|
20231023,121100,31428371,194,194,194,194,0
|
|
20231023,121000,31428371,194,194,194,194,206
|
|
20231023,120900,31388407,194,194,194,194,0
|
|
20231023,120800,31388407,194,194,194,194,0
|
|
20231023,120700,31388407,194,194,194,194,0
|
|
20231023,120600,31388407,194,194,194,194,0
|
|
20231023,120500,31388407,194,194,194,194,0
|
|
20231023,120400,31388407,194,194,194,194,0
|
|
20231023,120300,31388407,194,194,194,194,0
|
|
20231023,120200,31388407,194,194,194,194,1
|
|
20231023,120100,31388213,194,194,194,194,1562
|
|
20231023,120000,31085185,194,194,194,194,0
|
|
20231023,115900,31085185,194,194,194,194,40
|
|
20231023,115800,31077425,194,194,194,194,0
|
|
20231023,115700,31077425,194,194,194,194,1
|
|
20231023,115600,31077231,193,193,193,193,61
|
|
20231023,115500,31065458,194,194,194,194,0
|
|
20231023,115400,31065458,194,194,194,194,0
|
|
20231023,115300,31065458,194,194,194,194,0
|
|
20231023,115200,31065458,194,194,194,194,0
|
|
20231023,115100,31065458,194,194,194,194,0
|
|
20231023,115000,31065458,194,194,194,194,0
|
|
20231023,114900,31065458,194,193,194,193,1641
|
|
20231023,114800,30748744,194,194,194,194,0
|
|
20231023,114700,30748744,194,194,194,194,0
|
|
20231023,114600,30748744,194,194,194,194,0
|
|
20231023,114500,30748744,194,194,194,194,0
|
|
20231023,114400,30748744,194,194,194,194,0
|
|
20231023,114300,30748744,194,194,194,194,0
|
|
20231023,114200,30748744,194,194,194,194,0
|
|
20231023,114100,30748744,194,193,194,193,3
|
|
20231023,114000,30748164,194,194,194,194,0
|
|
20231023,113900,30748164,194,194,194,194,0
|
|
20231023,113800,30748164,194,194,194,194,0
|
|
20231023,113700,30748164,194,194,194,194,0
|
|
20231023,113600,30748164,194,194,194,194,0
|
|
20231023,113500,30748164,194,194,194,194,0
|
|
20231023,113400,30748164,194,194,194,194,0
|
|
20231023,113300,30748164,194,194,194,194,0
|
|
20231023,113200,30748164,194,194,194,194,0
|
|
20231023,113100,30748164,194,194,194,194,0
|
|
20231023,113000,30748164,194,194,194,194,0
|
|
20231023,112900,30748164,194,194,194,194,0
|
|
20231023,112800,30748164,194,194,194,194,1
|
|
20231023,112700,30747970,193,193,193,193,0
|
|
20231023,112600,30747970,193,193,193,193,30
|
|
20231023,112500,30742180,194,194,194,194,0
|
|
20231023,112400,30742180,194,194,194,194,1
|
|
20231023,112300,30741986,193,193,193,193,0
|
|
20231023,112200,30741986,193,193,193,193,0
|
|
20231023,112100,30741986,193,193,193,193,30
|
|
20231023,112000,30736196,194,194,194,194,0
|
|
20231023,111900,30736196,194,194,194,194,0
|
|
20231023,111800,30736196,194,194,194,194,50
|
|
20231023,111700,30726496,194,194,194,194,0
|
|
20231023,111600,30726496,194,194,194,194,60
|
|
20231023,111500,30714856,194,194,194,194,100
|
|
20231023,111400,30695456,193,193,193,193,0
|
|
20231023,111300,30695456,193,193,193,193,0
|
|
20231023,111200,30695456,193,193,193,193,0
|
|
20231023,111100,30695456,193,193,193,193,100
|
|
20231023,111000,30676156,194,194,194,194,0
|
|
20231023,110900,30676156,194,194,194,194,0
|
|
20231023,110800,30676156,194,194,194,194,0
|
|
20231023,110700,30676156,194,194,194,194,50
|
|
20231023,110600,30666456,194,194,194,194,0
|
|
20231023,110500,30666456,194,194,194,194,0
|
|
20231023,110400,30666456,194,194,194,194,0
|
|
20231023,110300,30666456,194,194,194,194,0
|
|
20231023,110200,30666456,194,194,194,194,5137
|
|
20231023,110100,29669878,194,194,194,194,0
|
|
20231023,110000,29669878,194,194,194,194,0
|
|
20231023,105900,29669878,194,194,194,194,0
|
|
20231023,105800,29669878,194,194,194,194,3
|
|
20231023,105700,29669296,194,194,194,194,0
|
|
20231023,105600,29669296,194,194,194,194,1273
|
|
20231023,105500,29422334,194,194,194,194,3
|
|
20231023,105400,29421752,194,194,194,194,17
|
|
20231023,105300,29418454,194,194,194,194,0
|
|
20231023,105200,29418454,194,194,194,194,40
|
|
20231023,105100,29410694,194,194,194,194,1
|
|
20231023,105000,29410500,194,194,194,194,0
|
|
20231023,104900,29410500,194,194,194,194,61
|
|
20231023,104800,29398666,194,194,194,194,0
|
|
20231023,104700,29398666,194,194,194,194,0
|
|
20231023,104600,29398666,194,194,194,194,1
|
|
20231023,104500,29398472,194,194,194,194,0
|
|
20231023,104400,29398472,194,194,194,194,5
|
|
20231023,104300,29397502,194,193,194,193,75
|
|
20231023,104200,29383002,194,194,194,194,0
|
|
20231023,104100,29383002,194,194,194,194,6
|
|
20231023,104000,29381838,194,194,194,194,5
|
|
20231023,103900,29380868,194,194,194,194,175
|
|
20231023,103800,29346918,194,194,194,194,0
|
|
20231023,103700,29346918,194,194,194,194,0
|
|
20231023,103600,29346918,194,194,194,194,0
|
|
20231023,103500,29346918,194,194,194,194,0
|
|
20231023,103400,29346918,194,194,194,194,0
|
|
20231023,103300,29346918,194,193,194,193,21
|
|
20231023,103200,29342864,193,193,193,193,50
|
|
20231023,103100,29333214,194,194,194,194,0
|
|
20231023,103000,29333214,194,194,194,194,0
|
|
20231023,102900,29333214,194,193,194,193,51
|
|
20231023,102800,29323370,194,194,194,194,0
|
|
20231023,102700,29323370,194,194,194,194,0
|
|
20231023,102600,29323370,194,193,194,193,582
|
|
20231023,102500,29211043,194,194,194,194,0
|
|
20231023,102400,29211043,194,193,194,193,75
|
|
20231023,102300,29196567,193,193,193,193,3600
|
|
20231023,102200,28501767,193,193,193,193,0
|
|
20231023,102100,28501767,193,193,193,193,5
|
|
20231023,102000,28500802,194,193,194,193,5045
|
|
20231023,101900,27527116,194,194,194,194,0
|
|
20231023,101800,27527116,194,194,194,194,0
|
|
20231023,101700,27527116,194,194,194,194,0
|
|
20231023,101600,27527116,194,194,194,194,1
|
|
20231023,101500,27526922,193,193,193,193,0
|
|
20231023,101400,27526922,193,193,193,193,0
|
|
20231023,101300,27526922,193,193,193,193,0
|
|
20231023,101200,27526922,193,193,193,193,551
|
|
20231023,101100,27420579,193,193,193,193,0
|
|
20231023,101000,27420579,193,193,193,193,0
|
|
20231023,100900,27420579,193,193,193,193,1
|
|
20231023,100800,27420386,193,192,193,192,4585
|
|
20231023,100700,26538766,194,194,194,194,0
|
|
20231023,100600,26538766,194,194,194,194,0
|
|
20231023,100500,26538766,194,193,194,193,1801
|
|
20231023,100400,26191172,194,194,194,194,1
|
|
20231023,100300,26190978,192,192,192,192,0
|
|
20231023,100200,26190978,192,192,192,192,0
|
|
20231023,100100,26190978,192,192,192,192,0
|
|
20231023,100000,26190978,192,193,193,192,2776
|
|
20231023,095900,25655982,193,193,193,193,2002
|
|
20231023,095800,25269596,192,192,192,192,0
|
|
20231023,095700,25269596,192,193,193,192,4060
|
|
20231023,095600,24486076,193,193,193,193,6292
|
|
20231023,095500,23271720,194,194,194,194,0
|
|
20231023,095400,23271720,194,194,194,194,0
|
|
20231023,095300,23271720,194,192,194,192,23715
|
|
20231023,095200,18696951,191,191,191,191,14085
|
|
20231023,095100,16006716,191,191,191,191,1
|
|
20231023,095000,16006525,191,191,191,191,5066
|
|
20231023,094900,15038919,192,192,192,192,19
|
|
20231023,094800,15035271,192,192,192,192,90
|
|
20231023,094700,15017991,192,192,192,192,7
|
|
20231023,094600,15016647,192,192,192,192,0
|
|
20231023,094500,15016647,192,192,192,192,0
|
|
20231023,094400,15016647,192,192,192,192,0
|
|
20231023,094300,15016647,192,192,192,192,0
|
|
20231023,094200,15016647,192,192,192,192,10
|
|
20231023,094100,15014727,192,192,192,192,0
|
|
20231023,094000,15014727,192,192,192,192,1
|
|
20231023,093900,15014535,191,191,191,191,14
|
|
20231023,093800,15011861,192,192,192,192,0
|
|
20231023,093700,15011861,192,192,192,192,16
|
|
20231023,093600,15008789,192,192,192,192,5
|
|
20231023,093500,15007829,192,192,192,192,9
|
|
20231023,093400,15006101,192,192,192,192,5000
|
|
20231023,093300,14046101,192,192,192,192,0
|
|
20231023,093200,14046101,192,192,192,192,5
|
|
20231023,093100,14045141,192,191,192,191,30
|
|
20231023,093000,14039410,191,191,191,191,161
|
|
20231023,092900,14008659,191,190,191,190,639
|
|
20231023,092800,13887104,190,190,190,190,1385
|
|
20231023,092700,13623954,190,190,190,190,500
|
|
20231023,092600,13528954,190,190,191,190,7672
|
|
20231023,092500,12071224,191,190,192,190,6869
|
|
20231023,092400,10766009,190,191,191,190,1105
|
|
20231023,092300,10555454,192,192,192,192,18269
|
|
20231023,092200,7047806,193,193,193,193,6
|
|
20231023,092100,7046648,192,193,193,192,1006
|
|
20231023,092000,6853490,193,192,193,192,103
|
|
20231023,091900,6833712,193,193,193,193,0
|
|
20231023,091800,6833712,193,192,193,192,4
|
|
20231023,091700,6832943,193,193,194,193,249
|
|
20231023,091600,6784885,194,194,194,194,0
|
|
20231023,091500,6784885,194,193,194,193,696
|
|
20231023,091400,6650485,194,194,194,194,1
|
|
20231023,091300,6650291,194,193,194,193,44
|
|
20231023,091200,6641789,194,193,194,193,504
|
|
20231023,091100,6544516,194,194,194,194,5
|
|
20231023,091000,6543546,194,194,194,194,5
|
|
20231023,090900,6542576,194,194,194,192,115
|
|
20231023,090800,6520382,193,195,195,193,302
|
|
20231023,090700,6462092,195,195,195,193,203
|
|
20231023,090600,6422907,194,193,195,193,14822
|
|
20231023,090500,3562253,193,194,195,193,50
|
|
20231023,090400,3552525,195,195,195,192,15101
|
|
20231023,090300,642975,196,197,197,196,57
|
|
20231023,090200,631779,197,197,197,197,810
|
|
20231023,090100,472209,197,197,197,197,3
|
|
20231023,090000,471618,197,197,197,197,2394
|