647 lines
28 KiB
CSV
647 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,194400,129619135,188,188,188,188,5961
|
|
20231026,194300,129619135,188,188,188,188,0
|
|
20231026,194200,129619135,188,188,188,188,0
|
|
20231026,194100,129619135,188,188,188,188,0
|
|
20231026,194000,129619135,188,188,188,188,0
|
|
20231026,193900,129619135,188,188,188,188,0
|
|
20231026,193800,129619135,188,188,188,188,0
|
|
20231026,193700,129619135,188,188,188,188,0
|
|
20231026,193600,129619135,188,188,188,188,0
|
|
20231026,193500,129619135,188,188,188,188,0
|
|
20231026,193400,129619135,188,188,188,188,0
|
|
20231026,193300,129619135,188,188,188,188,0
|
|
20231026,193200,129619135,188,188,188,188,0
|
|
20231026,193100,129619135,188,188,188,188,0
|
|
20231026,193000,129619135,188,188,188,188,0
|
|
20231026,192900,129619135,188,188,188,188,0
|
|
20231026,192800,129619135,188,188,188,188,0
|
|
20231026,192700,129619135,188,188,188,188,0
|
|
20231026,192600,129619135,188,188,188,188,0
|
|
20231026,192500,129619135,188,188,188,188,0
|
|
20231026,192400,129619135,188,188,188,188,0
|
|
20231026,192300,129619135,188,188,188,188,0
|
|
20231026,192200,129619135,188,188,188,188,0
|
|
20231026,192100,129619135,188,188,188,188,0
|
|
20231026,192000,129619135,188,188,188,188,0
|
|
20231026,191900,129619135,188,188,188,188,0
|
|
20231026,191800,129619135,188,188,188,188,0
|
|
20231026,191700,129619135,188,188,188,188,0
|
|
20231026,191600,129619135,188,188,188,188,0
|
|
20231026,191500,129619135,188,188,188,188,0
|
|
20231026,191400,129619135,188,188,188,188,5961
|
|
20231026,191300,129619135,188,188,188,188,0
|
|
20231026,191200,129619135,188,188,188,188,0
|
|
20231026,191100,129619135,188,188,188,188,0
|
|
20231026,191000,129619135,188,188,188,188,0
|
|
20231026,190900,129619135,188,188,188,188,0
|
|
20231026,190800,129619135,188,188,188,188,0
|
|
20231026,190700,129619135,188,188,188,188,0
|
|
20231026,190600,129619135,188,188,188,188,0
|
|
20231026,190500,129619135,188,188,188,188,0
|
|
20231026,190400,129619135,188,188,188,188,0
|
|
20231026,190300,129619135,188,188,188,188,0
|
|
20231026,190200,129619135,188,188,188,188,0
|
|
20231026,190100,129619135,188,188,188,188,0
|
|
20231026,190000,129619135,188,188,188,188,0
|
|
20231026,185900,129619135,188,188,188,188,0
|
|
20231026,185800,129619135,188,188,188,188,0
|
|
20231026,185700,129619135,188,188,188,188,0
|
|
20231026,185600,129619135,188,188,188,188,0
|
|
20231026,185500,129619135,188,188,188,188,0
|
|
20231026,185400,129619135,188,188,188,188,0
|
|
20231026,185300,129619135,188,188,188,188,0
|
|
20231026,185200,129619135,188,188,188,188,0
|
|
20231026,185100,129619135,188,188,188,188,0
|
|
20231026,185000,129619135,188,188,188,188,0
|
|
20231026,184900,129619135,188,188,188,188,0
|
|
20231026,184800,129619135,188,188,188,188,0
|
|
20231026,184700,129619135,188,188,188,188,0
|
|
20231026,184600,129619135,188,188,188,188,0
|
|
20231026,184500,129619135,188,188,188,188,0
|
|
20231026,184400,129619135,188,188,188,188,5961
|
|
20231026,184300,129619135,188,188,188,188,0
|
|
20231026,184200,129619135,188,188,188,188,0
|
|
20231026,184100,129619135,188,188,188,188,0
|
|
20231026,184000,129619135,188,188,188,188,0
|
|
20231026,183900,129619135,188,188,188,188,0
|
|
20231026,183800,129619135,188,188,188,188,0
|
|
20231026,183700,129619135,188,188,188,188,0
|
|
20231026,183600,129619135,188,188,188,188,0
|
|
20231026,183500,129619135,188,188,188,188,0
|
|
20231026,183400,129619135,188,188,188,188,0
|
|
20231026,183300,129619135,188,188,188,188,0
|
|
20231026,183200,129619135,188,188,188,188,0
|
|
20231026,183100,129619135,188,188,188,188,0
|
|
20231026,183000,129619135,188,188,188,188,0
|
|
20231026,182900,129619135,188,188,188,188,0
|
|
20231026,182800,129619135,188,188,188,188,0
|
|
20231026,182700,129619135,188,188,188,188,0
|
|
20231026,182600,129619135,188,188,188,188,0
|
|
20231026,182500,129619135,188,188,188,188,0
|
|
20231026,182400,129619135,188,188,188,188,0
|
|
20231026,182300,129619135,188,188,188,188,0
|
|
20231026,182200,129619135,188,188,188,188,0
|
|
20231026,182100,129619135,188,188,188,188,0
|
|
20231026,182000,129619135,188,188,188,188,0
|
|
20231026,181900,129619135,188,188,188,188,0
|
|
20231026,181800,129619135,188,188,188,188,0
|
|
20231026,181700,129619135,188,188,188,188,0
|
|
20231026,181600,129619135,188,188,188,188,0
|
|
20231026,181500,129619135,188,188,188,188,0
|
|
20231026,181400,129619135,188,188,188,188,5961
|
|
20231026,181300,129619135,188,188,188,188,0
|
|
20231026,181200,129619135,188,188,188,188,0
|
|
20231026,181100,129619135,188,188,188,188,0
|
|
20231026,181000,129619135,188,188,188,188,0
|
|
20231026,180900,129619135,188,188,188,188,0
|
|
20231026,180800,129619135,188,188,188,188,0
|
|
20231026,180700,129619135,188,188,188,188,0
|
|
20231026,180600,129619135,188,188,188,188,0
|
|
20231026,180500,129619135,188,188,188,188,0
|
|
20231026,180400,129619135,188,188,188,188,0
|
|
20231026,180300,129619135,188,188,188,188,0
|
|
20231026,180200,129619135,188,188,188,188,0
|
|
20231026,180100,129619135,188,188,188,188,0
|
|
20231026,180000,129619135,188,188,188,188,0
|
|
20231026,175900,129619135,188,188,188,188,0
|
|
20231026,175800,129619135,188,188,188,188,0
|
|
20231026,175700,129619135,188,188,188,188,0
|
|
20231026,175600,129619135,188,188,188,188,0
|
|
20231026,175500,129619135,188,188,188,188,0
|
|
20231026,175400,129619135,188,188,188,188,0
|
|
20231026,175300,129619135,188,188,188,188,0
|
|
20231026,175200,129619135,188,188,188,188,0
|
|
20231026,175100,129619135,188,188,188,188,0
|
|
20231026,175000,129619135,188,188,188,188,0
|
|
20231026,174900,129619135,188,188,188,188,0
|
|
20231026,174800,129619135,188,188,188,188,0
|
|
20231026,174700,129619135,188,188,188,188,0
|
|
20231026,174600,129619135,188,188,188,188,0
|
|
20231026,174500,129619135,188,188,188,188,0
|
|
20231026,174400,129619135,188,188,188,188,5961
|
|
20231026,174300,129619135,188,188,188,188,0
|
|
20231026,174200,129619135,188,188,188,188,0
|
|
20231026,174100,129619135,188,188,188,188,0
|
|
20231026,174000,129619135,188,188,188,188,0
|
|
20231026,173900,129619135,188,188,188,188,0
|
|
20231026,173800,129619135,188,188,188,188,0
|
|
20231026,173700,129619135,188,188,188,188,0
|
|
20231026,173600,129619135,188,188,188,188,0
|
|
20231026,173500,129619135,188,188,188,188,0
|
|
20231026,173400,129619135,188,188,188,188,0
|
|
20231026,173300,129619135,188,188,188,188,0
|
|
20231026,173200,129619135,188,188,188,188,0
|
|
20231026,173100,129619135,188,188,188,188,0
|
|
20231026,173000,129619135,188,188,188,188,0
|
|
20231026,172900,129619135,188,188,188,188,0
|
|
20231026,172800,129619135,188,188,188,188,0
|
|
20231026,172700,129619135,188,188,188,188,0
|
|
20231026,172600,129619135,188,188,188,188,0
|
|
20231026,172500,129619135,188,188,188,188,0
|
|
20231026,172400,129619135,188,188,188,188,0
|
|
20231026,172300,129619135,188,188,188,188,0
|
|
20231026,172200,129619135,188,188,188,188,0
|
|
20231026,172100,129619135,188,188,188,188,0
|
|
20231026,172000,129619135,188,188,188,188,0
|
|
20231026,171900,129619135,188,188,188,188,0
|
|
20231026,171800,129619135,188,188,188,188,0
|
|
20231026,171700,129619135,188,188,188,188,0
|
|
20231026,171600,129619135,188,188,188,188,0
|
|
20231026,171500,129619135,188,188,188,188,0
|
|
20231026,171400,129619135,188,188,188,188,5961
|
|
20231026,171300,129619135,188,188,188,188,0
|
|
20231026,171200,129619135,188,188,188,188,0
|
|
20231026,171100,129619135,188,188,188,188,0
|
|
20231026,171000,129619135,188,188,188,188,0
|
|
20231026,170900,129619135,188,188,188,188,0
|
|
20231026,170800,129619135,188,188,188,188,0
|
|
20231026,170700,129619135,188,188,188,188,0
|
|
20231026,170600,129619135,188,188,188,188,0
|
|
20231026,170500,129619135,188,188,188,188,0
|
|
20231026,170400,129619135,188,188,188,188,0
|
|
20231026,170300,129619135,188,188,188,188,0
|
|
20231026,170200,129619135,188,188,188,188,0
|
|
20231026,170100,129619135,188,188,188,188,0
|
|
20231026,170000,129619135,188,188,188,188,0
|
|
20231026,165900,129619135,188,188,188,188,0
|
|
20231026,165800,129619135,188,188,188,188,0
|
|
20231026,165700,129619135,188,188,188,188,0
|
|
20231026,165600,129619135,188,188,188,188,0
|
|
20231026,165500,129619135,188,188,188,188,0
|
|
20231026,165400,129619135,188,188,188,188,0
|
|
20231026,165300,129619135,188,188,188,188,0
|
|
20231026,165200,129619135,188,188,188,188,0
|
|
20231026,165100,129619135,188,188,188,188,0
|
|
20231026,165000,129619135,188,188,188,188,0
|
|
20231026,164900,129619135,188,188,188,188,0
|
|
20231026,164800,129619135,188,188,188,188,0
|
|
20231026,164700,129619135,188,188,188,188,0
|
|
20231026,164600,129619135,188,188,188,188,0
|
|
20231026,164500,129619135,188,188,188,188,0
|
|
20231026,164400,129619135,188,188,188,188,5961
|
|
20231026,164300,129619135,188,188,188,188,0
|
|
20231026,164200,129619135,188,188,188,188,0
|
|
20231026,164100,129619135,188,188,188,188,0
|
|
20231026,164000,129619135,188,188,188,188,0
|
|
20231026,163900,129619135,188,188,188,188,0
|
|
20231026,163800,129619135,188,188,188,188,0
|
|
20231026,163700,129619135,188,188,188,188,0
|
|
20231026,163600,129619135,188,188,188,188,0
|
|
20231026,163500,129619135,188,188,188,188,0
|
|
20231026,163400,129619135,188,188,188,188,0
|
|
20231026,163300,129619135,188,188,188,188,0
|
|
20231026,163200,129619135,188,188,188,188,0
|
|
20231026,163100,129619135,188,188,188,188,0
|
|
20231026,163000,129619135,188,188,188,188,0
|
|
20231026,162900,129619135,188,188,188,188,0
|
|
20231026,162800,129619135,188,188,188,188,0
|
|
20231026,162700,129619135,188,188,188,188,0
|
|
20231026,162600,129619135,188,188,188,188,0
|
|
20231026,162500,129619135,188,188,188,188,0
|
|
20231026,162400,129619135,188,188,188,188,0
|
|
20231026,162300,129619135,188,188,188,188,0
|
|
20231026,162200,129619135,188,188,188,188,0
|
|
20231026,162100,129619135,188,188,188,188,0
|
|
20231026,162000,129619135,188,188,188,188,0
|
|
20231026,161900,129619135,188,188,188,188,0
|
|
20231026,161800,129619135,188,188,188,188,0
|
|
20231026,161700,129619135,188,188,188,188,0
|
|
20231026,161600,129619135,188,188,188,188,0
|
|
20231026,161500,129619135,188,188,188,188,0
|
|
20231026,161400,129619135,188,188,188,188,5961
|
|
20231026,161300,129619135,188,188,188,188,0
|
|
20231026,161200,129619135,188,188,188,188,0
|
|
20231026,161100,129619135,188,188,188,188,0
|
|
20231026,161000,129619135,188,188,188,188,0
|
|
20231026,160900,129619135,188,188,188,188,0
|
|
20231026,160800,129619135,188,188,188,188,0
|
|
20231026,160700,129619135,188,188,188,188,0
|
|
20231026,160600,129619135,188,188,188,188,0
|
|
20231026,160500,129619135,188,188,188,188,0
|
|
20231026,160400,129619135,188,188,188,188,0
|
|
20231026,160300,129619135,188,188,188,188,0
|
|
20231026,160200,129619135,188,188,188,188,0
|
|
20231026,160100,129619135,188,188,188,188,0
|
|
20231026,160000,129619135,188,188,188,188,0
|
|
20231026,155900,129619135,188,188,188,188,0
|
|
20231026,155800,129619135,188,188,188,188,0
|
|
20231026,155700,129619135,188,188,188,188,0
|
|
20231026,155600,129619135,188,188,188,188,0
|
|
20231026,155500,129619135,188,188,188,188,0
|
|
20231026,155400,129619135,188,188,188,188,0
|
|
20231026,155300,129619135,188,188,188,188,0
|
|
20231026,155200,129619135,188,188,188,188,0
|
|
20231026,155100,129619135,188,188,188,188,0
|
|
20231026,155000,129619135,188,188,188,188,0
|
|
20231026,154900,129619135,188,188,188,188,0
|
|
20231026,154800,129619135,188,188,188,188,0
|
|
20231026,154700,129619135,188,188,188,188,0
|
|
20231026,154600,129619135,188,188,188,188,0
|
|
20231026,154500,129619135,188,188,188,188,0
|
|
20231026,154400,129619135,188,188,188,188,5961
|
|
20231026,154300,129619135,188,188,188,188,0
|
|
20231026,154200,129619135,188,188,188,188,0
|
|
20231026,154100,129619135,188,188,188,188,0
|
|
20231026,154000,129619135,188,188,188,188,0
|
|
20231026,153900,129619135,188,188,188,188,0
|
|
20231026,153800,129619135,188,188,188,188,0
|
|
20231026,153700,129619135,188,188,188,188,0
|
|
20231026,153600,129619135,188,188,188,188,0
|
|
20231026,153500,129619135,188,188,188,188,0
|
|
20231026,153400,129619135,188,188,188,188,0
|
|
20231026,153300,129619135,188,188,188,188,0
|
|
20231026,153200,129619135,188,188,188,188,0
|
|
20231026,153100,129619135,188,188,188,188,0
|
|
20231026,153000,129619135,188,188,188,188,5961
|
|
20231026,152900,128498467,187,187,187,187,0
|
|
20231026,152800,128498467,187,187,187,187,0
|
|
20231026,152700,128498467,187,187,187,187,0
|
|
20231026,152600,128498467,187,187,187,187,0
|
|
20231026,152500,128498467,187,187,187,187,0
|
|
20231026,152400,128498467,187,187,187,187,0
|
|
20231026,152300,128498467,187,187,187,187,0
|
|
20231026,152200,128498467,187,187,187,187,0
|
|
20231026,152100,128498467,187,187,187,187,0
|
|
20231026,152000,128498467,187,187,187,187,0
|
|
20231026,151900,128498467,187,187,188,187,15316
|
|
20231026,151800,125633127,187,186,187,186,524
|
|
20231026,151700,125535555,186,186,186,186,16
|
|
20231026,151600,125532579,186,185,187,185,12437
|
|
20231026,151500,123220182,185,184,185,184,9807
|
|
20231026,151400,121407631,184,184,185,184,612
|
|
20231026,151300,121295017,185,184,185,183,4446
|
|
20231026,151200,120477349,184,184,184,184,3214
|
|
20231026,151100,119885973,185,185,185,185,0
|
|
20231026,151000,119885973,185,185,185,185,0
|
|
20231026,150900,119885973,185,185,185,185,277
|
|
20231026,150800,119834728,185,185,186,185,53
|
|
20231026,150700,119824922,185,186,186,185,115
|
|
20231026,150600,119803644,186,186,186,185,625
|
|
20231026,150500,119688016,186,186,186,186,4
|
|
20231026,150400,119687272,186,186,186,186,0
|
|
20231026,150300,119687272,186,186,186,186,0
|
|
20231026,150200,119687272,186,186,186,186,0
|
|
20231026,150100,119687272,186,186,186,185,319
|
|
20231026,150000,119628246,185,186,186,185,362
|
|
20231026,145900,119561259,186,185,186,185,97
|
|
20231026,145800,119543307,186,185,186,185,2029
|
|
20231026,145700,119167939,185,185,185,185,6
|
|
20231026,145600,119166829,185,185,185,185,13
|
|
20231026,145500,119164424,185,185,185,185,0
|
|
20231026,145400,119164424,185,185,185,185,30
|
|
20231026,145300,119158874,184,184,184,184,1623
|
|
20231026,145200,118860242,186,186,186,186,0
|
|
20231026,145100,118860242,186,185,186,185,13
|
|
20231026,145000,118857833,185,185,185,185,2
|
|
20231026,144900,118857463,186,186,186,186,0
|
|
20231026,144800,118857463,186,186,186,186,0
|
|
20231026,144700,118857463,186,185,186,185,467
|
|
20231026,144600,118770974,184,185,185,184,500
|
|
20231026,144500,118678970,186,186,186,186,1
|
|
20231026,144400,118678784,186,185,186,185,13
|
|
20231026,144300,118676378,186,184,186,184,1560
|
|
20231026,144200,118388654,184,184,184,183,870
|
|
20231026,144100,118229441,183,184,184,183,1383
|
|
20231026,144000,117976351,183,184,184,183,14796
|
|
20231026,143900,115258683,183,182,183,182,15349
|
|
20231026,143800,112459812,182,182,182,182,1
|
|
20231026,143700,112459630,182,182,182,182,1695
|
|
20231026,143600,112151140,181,181,181,181,500
|
|
20231026,143500,112060640,182,182,182,182,0
|
|
20231026,143400,112060640,182,182,182,182,0
|
|
20231026,143300,112060640,182,182,182,182,5000
|
|
20231026,143200,111150640,182,182,182,182,0
|
|
20231026,143100,111150640,182,182,182,182,5
|
|
20231026,143000,111149730,182,182,182,182,501
|
|
20231026,142900,111058548,182,182,182,181,1003
|
|
20231026,142800,110877002,182,182,182,181,5101
|
|
20231026,142700,109953620,182,182,182,182,334
|
|
20231026,142600,109892832,182,182,182,182,1530
|
|
20231026,142500,109614372,181,181,182,181,2229
|
|
20231026,142400,109208697,182,182,182,181,2475
|
|
20231026,142300,108759747,181,181,181,181,2633
|
|
20231026,142200,108283174,182,182,182,182,102
|
|
20231026,142100,108264610,183,183,183,183,62
|
|
20231026,142000,108253264,183,183,183,182,3038
|
|
20231026,141900,107700341,183,183,183,183,50
|
|
20231026,141800,107691191,183,183,183,182,7330
|
|
20231026,141700,106356545,184,183,184,183,19
|
|
20231026,141600,106353067,184,184,184,184,0
|
|
20231026,141500,106353067,184,184,184,184,0
|
|
20231026,141400,106353067,184,184,184,184,0
|
|
20231026,141300,106353067,184,184,184,184,0
|
|
20231026,141200,106353067,184,184,184,184,0
|
|
20231026,141100,106353067,184,184,184,184,83
|
|
20231026,141000,106337795,184,184,184,184,56
|
|
20231026,140900,106327491,184,184,184,184,50
|
|
20231026,140800,106318291,184,184,184,184,0
|
|
20231026,140700,106318291,184,184,184,184,55
|
|
20231026,140600,106308171,184,184,184,184,50
|
|
20231026,140500,106298971,184,184,184,184,0
|
|
20231026,140400,106298971,184,184,184,184,1
|
|
20231026,140300,106298787,184,184,184,183,7
|
|
20231026,140200,106297500,184,184,184,184,53
|
|
20231026,140100,106287748,184,184,184,184,0
|
|
20231026,140000,106287748,184,184,184,184,0
|
|
20231026,135900,106287748,184,184,184,184,70
|
|
20231026,135800,106274868,184,184,184,184,0
|
|
20231026,135700,106274868,184,184,184,184,50
|
|
20231026,135600,106265668,184,183,184,183,30001
|
|
20231026,135500,100775484,183,183,183,183,458
|
|
20231026,135400,100691670,183,183,183,183,1889
|
|
20231026,135300,100345983,183,183,183,183,0
|
|
20231026,135200,100345983,183,183,183,183,2
|
|
20231026,135100,100345617,182,182,182,182,500
|
|
20231026,135000,100254617,182,182,183,182,9
|
|
20231026,134900,100252974,183,182,183,182,5683
|
|
20231026,134800,99217009,183,182,183,181,4020
|
|
20231026,134700,98485318,182,182,182,181,3055
|
|
20231026,134600,97929309,181,181,183,181,3164
|
|
20231026,134500,97352575,182,182,182,181,456
|
|
20231026,134400,97269587,182,182,183,181,3705
|
|
20231026,134300,96595082,181,182,182,181,160
|
|
20231026,134200,96565965,182,182,182,181,53
|
|
20231026,134100,96556320,181,180,182,180,15
|
|
20231026,134000,96553604,180,183,183,180,60171
|
|
20231026,133900,85641895,183,183,183,182,1438
|
|
20231026,133800,85379978,183,184,184,183,20003
|
|
20231026,133700,81719426,184,184,184,184,1280
|
|
20231026,133600,81483906,184,184,184,184,6
|
|
20231026,133500,81482802,184,183,184,183,179
|
|
20231026,133400,81449895,184,186,186,181,128948
|
|
20231026,133300,57887542,186,186,186,186,28
|
|
20231026,133200,57882334,186,186,186,186,3
|
|
20231026,133100,57881776,186,186,186,185,2933
|
|
20231026,133000,57339138,186,186,186,186,2
|
|
20231026,132900,57338766,186,186,186,186,0
|
|
20231026,132800,57338766,186,186,186,185,14586
|
|
20231026,132700,54640326,186,186,186,186,15
|
|
20231026,132600,54637536,186,186,186,186,0
|
|
20231026,132500,54637536,186,186,186,186,100
|
|
20231026,132400,54618936,186,186,186,186,59
|
|
20231026,132300,54607962,186,186,187,186,107
|
|
20231026,132200,54588055,186,187,187,186,103
|
|
20231026,132100,54568894,186,186,187,186,54
|
|
20231026,132000,54558848,186,186,186,186,150
|
|
20231026,131900,54530948,186,186,186,186,150
|
|
20231026,131800,54503048,186,186,186,186,100
|
|
20231026,131700,54484448,186,187,187,186,5624
|
|
20231026,131600,53438379,187,187,187,187,0
|
|
20231026,131500,53438379,187,187,187,187,295
|
|
20231026,131400,53383214,187,187,187,187,0
|
|
20231026,131300,53383214,187,187,187,187,0
|
|
20231026,131200,53383214,187,187,187,187,6
|
|
20231026,131100,53382092,187,187,187,187,0
|
|
20231026,131000,53382092,187,187,187,187,30
|
|
20231026,130900,53376482,187,187,187,187,200
|
|
20231026,130800,53339082,187,187,187,187,0
|
|
20231026,130700,53339082,187,187,187,187,5
|
|
20231026,130600,53338147,187,187,187,187,7
|
|
20231026,130500,53336838,187,187,187,187,0
|
|
20231026,130400,53336838,187,187,187,187,0
|
|
20231026,130300,53336838,187,187,187,187,0
|
|
20231026,130200,53336838,187,187,187,187,0
|
|
20231026,130100,53336838,187,187,187,187,40
|
|
20231026,130000,53329358,187,187,187,187,0
|
|
20231026,125900,53329358,187,187,187,187,0
|
|
20231026,125800,53329358,187,187,187,187,393
|
|
20231026,125700,53255867,186,186,186,186,54
|
|
20231026,125600,53245823,186,186,186,186,3935
|
|
20231026,125500,52513913,187,187,187,187,0
|
|
20231026,125400,52513913,187,187,187,187,1
|
|
20231026,125300,52513726,186,187,187,186,34
|
|
20231026,125200,52507372,187,187,187,187,0
|
|
20231026,125100,52507372,187,187,187,187,0
|
|
20231026,125000,52507372,187,187,187,187,1
|
|
20231026,124900,52507185,187,187,187,187,7
|
|
20231026,124800,52505876,187,187,187,187,0
|
|
20231026,124700,52505876,187,187,187,187,0
|
|
20231026,124600,52505876,187,187,187,187,0
|
|
20231026,124500,52505876,187,187,187,187,0
|
|
20231026,124400,52505876,187,187,187,187,0
|
|
20231026,124300,52505876,187,187,187,187,0
|
|
20231026,124200,52505876,187,187,187,187,0
|
|
20231026,124100,52505876,187,186,187,186,10122
|
|
20231026,124000,50623062,186,186,187,186,500
|
|
20231026,123900,50529762,186,186,186,186,209
|
|
20231026,123800,50490888,187,187,187,187,0
|
|
20231026,123700,50490888,187,187,187,186,121
|
|
20231026,123600,50468377,186,187,187,186,51
|
|
20231026,123500,50458890,187,186,187,186,1103
|
|
20231026,123400,50253231,186,186,187,186,101
|
|
20231026,123300,50234444,186,186,186,186,52
|
|
20231026,123200,50224772,187,186,187,186,51
|
|
20231026,123100,50215285,185,186,186,185,20000
|
|
20231026,123000,46515235,187,187,187,187,0
|
|
20231026,122900,46515235,187,187,187,187,0
|
|
20231026,122800,46515235,187,187,187,187,0
|
|
20231026,122700,46515235,187,187,187,187,2
|
|
20231026,122600,46514861,187,187,187,187,1
|
|
20231026,122500,46514674,187,187,187,187,72
|
|
20231026,122400,46501210,187,187,187,187,1
|
|
20231026,122300,46501023,186,186,186,186,0
|
|
20231026,122200,46501023,186,187,187,186,203
|
|
20231026,122100,46463264,187,187,187,187,0
|
|
20231026,122000,46463264,187,185,187,185,31
|
|
20231026,121900,46457527,185,185,185,185,0
|
|
20231026,121800,46457527,185,186,186,185,501
|
|
20231026,121700,46364839,187,187,187,187,1
|
|
20231026,121600,46364652,187,187,187,187,0
|
|
20231026,121500,46364652,187,187,187,187,0
|
|
20231026,121400,46364652,187,187,187,187,1
|
|
20231026,121300,46364465,185,185,185,185,0
|
|
20231026,121200,46364465,185,186,186,185,1000
|
|
20231026,121100,46179212,187,187,187,187,0
|
|
20231026,121000,46179212,187,187,187,187,1
|
|
20231026,120900,46179025,187,187,187,187,0
|
|
20231026,120800,46179025,187,187,187,187,0
|
|
20231026,120700,46179025,187,187,187,187,743
|
|
20231026,120600,46040084,187,187,187,187,0
|
|
20231026,120500,46040084,187,187,187,187,0
|
|
20231026,120400,46040084,187,187,187,187,20
|
|
20231026,120300,46036344,187,187,187,187,0
|
|
20231026,120200,46036344,187,187,187,187,0
|
|
20231026,120100,46036344,187,187,187,187,0
|
|
20231026,120000,46036344,187,187,187,187,0
|
|
20231026,115900,46036344,187,187,187,187,0
|
|
20231026,115800,46036344,187,187,187,187,0
|
|
20231026,115700,46036344,187,187,187,187,0
|
|
20231026,115600,46036344,187,187,187,187,0
|
|
20231026,115500,46036344,187,187,187,187,0
|
|
20231026,115400,46036344,187,187,187,187,0
|
|
20231026,115300,46036344,187,187,187,187,0
|
|
20231026,115200,46036344,187,187,187,187,0
|
|
20231026,115100,46036344,187,187,187,187,50
|
|
20231026,115000,46026994,187,187,187,187,0
|
|
20231026,114900,46026994,187,187,187,187,0
|
|
20231026,114800,46026994,187,187,187,187,0
|
|
20231026,114700,46026994,187,187,187,187,0
|
|
20231026,114600,46026994,187,187,187,187,0
|
|
20231026,114500,46026994,187,187,187,187,0
|
|
20231026,114400,46026994,187,187,187,187,0
|
|
20231026,114300,46026994,187,187,187,187,0
|
|
20231026,114200,46026994,187,187,187,187,10
|
|
20231026,114100,46025124,187,187,187,187,0
|
|
20231026,114000,46025124,187,187,187,187,1
|
|
20231026,113900,46024937,187,187,187,187,0
|
|
20231026,113800,46024937,187,187,187,187,1
|
|
20231026,113700,46024750,186,186,186,186,0
|
|
20231026,113600,46024750,186,186,186,186,2
|
|
20231026,113500,46024378,187,187,187,187,0
|
|
20231026,113400,46024378,187,187,187,187,0
|
|
20231026,113300,46024378,187,187,187,187,0
|
|
20231026,113200,46024378,187,187,187,187,0
|
|
20231026,113100,46024378,187,187,187,187,1
|
|
20231026,113000,46024191,187,187,187,187,0
|
|
20231026,112900,46024191,187,187,187,187,0
|
|
20231026,112800,46024191,187,187,187,187,0
|
|
20231026,112700,46024191,187,187,187,187,0
|
|
20231026,112600,46024191,187,186,187,186,9003
|
|
20231026,112500,44349632,187,187,187,187,0
|
|
20231026,112400,44349632,187,187,187,187,1
|
|
20231026,112300,44349445,186,186,186,186,416
|
|
20231026,112200,44272069,186,186,186,186,0
|
|
20231026,112100,44272069,186,186,186,186,2116
|
|
20231026,112000,43878493,187,187,187,187,0
|
|
20231026,111900,43878493,187,187,187,187,0
|
|
20231026,111800,43878493,187,187,187,187,0
|
|
20231026,111700,43878493,187,187,187,187,0
|
|
20231026,111600,43878493,187,187,187,187,17
|
|
20231026,111500,43875314,187,187,187,187,26
|
|
20231026,111400,43870452,187,187,187,187,0
|
|
20231026,111300,43870452,187,187,187,187,1
|
|
20231026,111200,43870265,187,187,187,187,0
|
|
20231026,111100,43870265,187,187,187,187,0
|
|
20231026,111000,43870265,187,187,187,187,0
|
|
20231026,110900,43870265,187,187,187,187,0
|
|
20231026,110800,43870265,187,187,187,187,94
|
|
20231026,110700,43852687,186,186,186,186,0
|
|
20231026,110600,43852687,186,186,186,186,0
|
|
20231026,110500,43852687,186,186,186,186,0
|
|
20231026,110400,43852687,186,185,186,185,4708
|
|
20231026,110300,42977523,185,187,187,185,7510
|
|
20231026,110200,41587041,187,187,187,187,1
|
|
20231026,110100,41586854,187,187,187,187,0
|
|
20231026,110000,41586854,187,187,187,187,2
|
|
20231026,105900,41586480,187,187,187,187,2
|
|
20231026,105800,41586106,187,188,188,185,50003
|
|
20231026,105700,32302328,187,187,187,187,0
|
|
20231026,105600,32302328,187,188,188,187,6083
|
|
20231026,105500,31164803,189,189,189,189,0
|
|
20231026,105400,31164803,189,189,189,189,0
|
|
20231026,105300,31164803,189,189,189,189,0
|
|
20231026,105200,31164803,189,189,189,189,0
|
|
20231026,105100,31164803,189,189,189,189,3
|
|
20231026,105000,31164236,189,188,189,188,29
|
|
20231026,104900,31158781,189,189,189,189,0
|
|
20231026,104800,31158781,189,188,189,188,8
|
|
20231026,104700,31157276,188,188,188,188,0
|
|
20231026,104600,31157276,188,188,188,188,0
|
|
20231026,104500,31157276,188,188,188,188,142
|
|
20231026,104400,31130580,188,188,188,188,0
|
|
20231026,104300,31130580,188,189,189,188,2
|
|
20231026,104200,31130203,188,189,189,188,219
|
|
20231026,104100,31089028,189,189,189,189,0
|
|
20231026,104000,31089028,189,189,189,189,0
|
|
20231026,103900,31089028,189,189,189,189,0
|
|
20231026,103800,31089028,189,189,189,189,6
|
|
20231026,103700,31087894,189,189,189,189,4
|
|
20231026,103600,31087138,189,188,189,188,2790
|
|
20231026,103500,30562617,188,188,188,188,4
|
|
20231026,103400,30561865,188,188,188,188,0
|
|
20231026,103300,30561865,188,188,188,188,0
|
|
20231026,103200,30561865,188,188,188,188,0
|
|
20231026,103100,30561865,188,188,188,188,5
|
|
20231026,103000,30560925,188,188,188,188,0
|
|
20231026,102900,30560925,188,188,188,188,0
|
|
20231026,102800,30560925,188,188,188,188,508
|
|
20231026,102700,30465421,188,188,188,188,0
|
|
20231026,102600,30465421,188,188,188,188,6
|
|
20231026,102500,30464293,188,188,188,188,1
|
|
20231026,102400,30464105,188,188,188,188,0
|
|
20231026,102300,30464105,188,188,188,188,2
|
|
20231026,102200,30463729,188,188,188,188,0
|
|
20231026,102100,30463729,188,188,188,188,0
|
|
20231026,102000,30463729,188,188,188,188,1
|
|
20231026,101900,30463541,188,188,188,188,9
|
|
20231026,101800,30461849,188,188,188,188,0
|
|
20231026,101700,30461849,188,188,188,188,1
|
|
20231026,101600,30461661,188,188,188,188,9
|
|
20231026,101500,30459969,188,187,188,187,3
|
|
20231026,101400,30459407,188,188,188,188,1
|
|
20231026,101300,30459219,188,188,188,188,78
|
|
20231026,101200,30444555,188,188,188,188,11
|
|
20231026,101100,30442487,188,188,188,188,8
|
|
20231026,101000,30440983,188,188,188,188,1
|
|
20231026,100900,30440795,188,188,188,187,2007
|
|
20231026,100800,30065479,188,188,188,188,102
|
|
20231026,100700,30046303,188,188,188,188,6
|
|
20231026,100600,30045175,188,188,188,188,0
|
|
20231026,100500,30045175,188,188,188,188,105
|
|
20231026,100400,30025435,188,188,188,188,199
|
|
20231026,100300,29988023,188,188,188,188,79
|
|
20231026,100200,29973171,188,188,188,188,13
|
|
20231026,100100,29970727,188,188,188,188,198
|
|
20231026,100000,29933503,188,188,188,188,20
|
|
20231026,095900,29929743,188,187,188,187,1843
|
|
20231026,095800,29585093,187,187,187,187,2
|
|
20231026,095700,29584719,187,187,187,187,4
|
|
20231026,095600,29583971,187,187,187,187,4
|
|
20231026,095500,29583223,187,187,187,187,7
|
|
20231026,095400,29581914,187,187,187,187,0
|
|
20231026,095300,29581914,187,187,187,186,8
|
|
20231026,095200,29580419,187,187,187,187,9
|
|
20231026,095100,29578736,187,187,187,187,1
|
|
20231026,095000,29578549,187,187,187,187,1
|
|
20231026,094900,29578362,187,187,187,187,0
|
|
20231026,094800,29578362,187,187,187,187,1
|
|
20231026,094700,29578175,187,187,187,187,60
|
|
20231026,094600,29566955,187,187,187,187,5
|
|
20231026,094500,29566020,187,187,187,187,792
|
|
20231026,094400,29417916,187,186,187,186,48
|
|
20231026,094300,29408958,188,188,188,188,2
|
|
20231026,094200,29408582,188,188,188,187,7029
|
|
20231026,094100,28094130,188,188,188,188,10
|
|
20231026,094000,28092250,188,188,188,188,7
|
|
20231026,093900,28090934,188,188,188,188,2
|
|
20231026,093800,28090558,188,188,188,188,0
|
|
20231026,093700,28090558,188,188,188,187,931
|
|
20231026,093600,27916459,187,188,188,187,3828
|
|
20231026,093500,27200622,188,188,188,188,19
|
|
20231026,093400,27197050,188,188,188,188,63
|
|
20231026,093300,27185206,188,189,189,188,4032
|
|
20231026,093200,26427177,189,189,189,189,195
|
|
20231026,093100,26390322,189,189,189,189,8
|
|
20231026,093000,26388810,189,189,189,189,65
|
|
20231026,092900,26376525,189,189,189,189,5
|
|
20231026,092800,26375580,189,189,189,189,1
|
|
20231026,092700,26375391,189,189,189,189,0
|
|
20231026,092600,26375391,189,189,189,189,1
|
|
20231026,092500,26375202,189,189,189,189,1777
|
|
20231026,092400,26039349,189,189,189,189,7
|
|
20231026,092300,26038026,189,189,189,189,0
|
|
20231026,092200,26038026,189,189,189,189,0
|
|
20231026,092100,26038026,189,188,189,188,7575
|
|
20231026,092000,24613925,187,187,187,187,1305
|
|
20231026,091900,24369890,187,187,187,187,101
|
|
20231026,091800,24351003,186,187,187,186,1071
|
|
20231026,091700,24151704,187,187,188,187,95
|
|
20231026,091600,24133938,186,187,187,186,64314
|
|
20231026,091500,12167645,189,189,189,189,8
|
|
20231026,091400,12166133,188,188,188,188,1000
|
|
20231026,091300,11978133,189,189,189,189,0
|
|
20231026,091200,11978133,189,187,189,187,29
|
|
20231026,091100,11972654,189,190,190,186,30279
|
|
20231026,091000,6320917,188,190,190,188,39
|
|
20231026,090900,6313541,188,188,190,188,171
|
|
20231026,090800,6281226,189,188,189,188,47
|
|
20231026,090700,6272359,188,188,189,187,12070
|
|
20231026,090600,4003209,187,189,189,187,3975
|
|
20231026,090500,3255904,189,188,189,188,14
|
|
20231026,090400,3253259,188,189,189,188,188
|
|
20231026,090300,3217731,189,189,189,189,147
|
|
20231026,090200,3189948,189,189,189,188,4159
|
|
20231026,090100,2408049,188,188,189,187,9921
|
|
20231026,090000,543900,190,190,190,189,2865
|