601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185800,242071813,778,778,778,778,6153
|
|
20231024,185700,242071813,778,778,778,778,0
|
|
20231024,185600,242071813,778,778,778,778,0
|
|
20231024,185500,242071813,778,778,778,778,0
|
|
20231024,185400,242071813,778,778,778,778,0
|
|
20231024,185300,242071813,778,778,778,778,0
|
|
20231024,185200,242071813,778,778,778,778,0
|
|
20231024,185100,242071813,778,778,778,778,0
|
|
20231024,185000,242071813,778,778,778,778,0
|
|
20231024,184900,242071813,778,778,778,778,0
|
|
20231024,184800,242071813,778,778,778,778,0
|
|
20231024,184700,242071813,778,778,778,778,0
|
|
20231024,184600,242071813,778,778,778,778,0
|
|
20231024,184500,242071813,778,778,778,778,0
|
|
20231024,184400,242071813,778,778,778,778,0
|
|
20231024,184300,242071813,778,778,778,778,0
|
|
20231024,184200,242071813,778,778,778,778,0
|
|
20231024,184100,242071813,778,778,778,778,0
|
|
20231024,184000,242071813,778,778,778,778,0
|
|
20231024,183900,242071813,778,778,778,778,0
|
|
20231024,183800,242071813,778,778,778,778,0
|
|
20231024,183700,242071813,778,778,778,778,0
|
|
20231024,183600,242071813,778,778,778,778,0
|
|
20231024,183500,242071813,778,778,778,778,0
|
|
20231024,183400,242071813,778,778,778,778,0
|
|
20231024,183300,242071813,778,778,778,778,0
|
|
20231024,183200,242071813,778,778,778,778,0
|
|
20231024,183100,242071813,778,778,778,778,0
|
|
20231024,183000,242071813,778,778,778,778,0
|
|
20231024,182900,242071813,778,778,778,778,0
|
|
20231024,182800,242071813,778,778,778,778,6153
|
|
20231024,182700,242071813,778,778,778,778,0
|
|
20231024,182600,242071813,778,778,778,778,0
|
|
20231024,182500,242071813,778,778,778,778,0
|
|
20231024,182400,242071813,778,778,778,778,0
|
|
20231024,182300,242071813,778,778,778,778,0
|
|
20231024,182200,242071813,778,778,778,778,0
|
|
20231024,182100,242071813,778,778,778,778,0
|
|
20231024,182000,242071813,778,778,778,778,0
|
|
20231024,181900,242071813,778,778,778,778,0
|
|
20231024,181800,242071813,778,778,778,778,0
|
|
20231024,181700,242071813,778,778,778,778,0
|
|
20231024,181600,242071813,778,778,778,778,0
|
|
20231024,181500,242071813,778,778,778,778,0
|
|
20231024,181400,242071813,778,778,778,778,0
|
|
20231024,181300,242071813,778,778,778,778,0
|
|
20231024,181200,242071813,778,778,778,778,0
|
|
20231024,181100,242071813,778,778,778,778,0
|
|
20231024,181000,242071813,778,778,778,778,0
|
|
20231024,180900,242071813,778,778,778,778,0
|
|
20231024,180800,242071813,778,778,778,778,0
|
|
20231024,180700,242071813,778,778,778,778,0
|
|
20231024,180600,242071813,778,778,778,778,0
|
|
20231024,180500,242071813,778,778,778,778,0
|
|
20231024,180400,242071813,778,778,778,778,0
|
|
20231024,180300,242071813,778,778,778,778,0
|
|
20231024,180200,242071813,778,778,778,778,0
|
|
20231024,180100,242071813,778,778,778,778,0
|
|
20231024,180000,242071813,778,778,778,778,0
|
|
20231024,175900,242071813,778,778,778,778,0
|
|
20231024,175800,242071813,778,778,778,778,6153
|
|
20231024,175700,242071813,778,778,778,778,0
|
|
20231024,175600,242071813,778,778,778,778,0
|
|
20231024,175500,242071813,778,778,778,778,0
|
|
20231024,175400,242071813,778,778,778,778,0
|
|
20231024,175300,242071813,778,778,778,778,0
|
|
20231024,175200,242071813,778,778,778,778,0
|
|
20231024,175100,242071813,778,778,778,778,0
|
|
20231024,175000,242071813,778,778,778,778,0
|
|
20231024,174900,242071813,778,778,778,778,0
|
|
20231024,174800,242071813,778,778,778,778,0
|
|
20231024,174700,242071813,778,778,778,778,0
|
|
20231024,174600,242071813,778,778,778,778,0
|
|
20231024,174500,242071813,778,778,778,778,0
|
|
20231024,174400,242071813,778,778,778,778,0
|
|
20231024,174300,242071813,778,778,778,778,0
|
|
20231024,174200,242071813,778,778,778,778,0
|
|
20231024,174100,242071813,778,778,778,778,0
|
|
20231024,174000,242071813,778,778,778,778,0
|
|
20231024,173900,242071813,778,778,778,778,0
|
|
20231024,173800,242071813,778,778,778,778,0
|
|
20231024,173700,242071813,778,778,778,778,0
|
|
20231024,173600,242071813,778,778,778,778,0
|
|
20231024,173500,242071813,778,778,778,778,0
|
|
20231024,173400,242071813,778,778,778,778,0
|
|
20231024,173300,242071813,778,778,778,778,0
|
|
20231024,173200,242071813,778,778,778,778,0
|
|
20231024,173100,242071813,778,778,778,778,0
|
|
20231024,173000,242071813,778,778,778,778,0
|
|
20231024,172900,242071813,778,778,778,778,0
|
|
20231024,172800,242071813,778,778,778,778,6153
|
|
20231024,172700,242071813,778,778,778,778,0
|
|
20231024,172600,242071813,778,778,778,778,0
|
|
20231024,172500,242071813,778,778,778,778,0
|
|
20231024,172400,242071813,778,778,778,778,0
|
|
20231024,172300,242071813,778,778,778,778,0
|
|
20231024,172200,242071813,778,778,778,778,0
|
|
20231024,172100,242071813,778,778,778,778,0
|
|
20231024,172000,242071813,778,778,778,778,0
|
|
20231024,171900,242071813,778,778,778,778,0
|
|
20231024,171800,242071813,778,778,778,778,0
|
|
20231024,171700,242071813,778,778,778,778,0
|
|
20231024,171600,242071813,778,778,778,778,0
|
|
20231024,171500,242071813,778,778,778,778,0
|
|
20231024,171400,242071813,778,778,778,778,0
|
|
20231024,171300,242071813,778,778,778,778,0
|
|
20231024,171200,242071813,778,778,778,778,0
|
|
20231024,171100,242071813,778,778,778,778,0
|
|
20231024,171000,242071813,778,778,778,778,0
|
|
20231024,170900,242071813,778,778,778,778,0
|
|
20231024,170800,242071813,778,778,778,778,0
|
|
20231024,170700,242071813,778,778,778,778,0
|
|
20231024,170600,242071813,778,778,778,778,0
|
|
20231024,170500,242071813,778,778,778,778,0
|
|
20231024,170400,242071813,778,778,778,778,0
|
|
20231024,170300,242071813,778,778,778,778,0
|
|
20231024,170200,242071813,778,778,778,778,0
|
|
20231024,170100,242071813,778,778,778,778,0
|
|
20231024,170000,242071813,778,778,778,778,0
|
|
20231024,165900,242071813,778,778,778,778,0
|
|
20231024,165800,242071813,778,778,778,778,6153
|
|
20231024,165700,242071813,778,778,778,778,0
|
|
20231024,165600,242071813,778,778,778,778,0
|
|
20231024,165500,242071813,778,778,778,778,0
|
|
20231024,165400,242071813,778,778,778,778,0
|
|
20231024,165300,242071813,778,778,778,778,0
|
|
20231024,165200,242071813,778,778,778,778,0
|
|
20231024,165100,242071813,778,778,778,778,0
|
|
20231024,165000,242071813,778,778,778,778,0
|
|
20231024,164900,242071813,778,778,778,778,0
|
|
20231024,164800,242071813,778,778,778,778,0
|
|
20231024,164700,242071813,778,778,778,778,0
|
|
20231024,164600,242071813,778,778,778,778,0
|
|
20231024,164500,242071813,778,778,778,778,0
|
|
20231024,164400,242071813,778,778,778,778,0
|
|
20231024,164300,242071813,778,778,778,778,0
|
|
20231024,164200,242071813,778,778,778,778,0
|
|
20231024,164100,242071813,778,778,778,778,0
|
|
20231024,164000,242071813,778,778,778,778,0
|
|
20231024,163900,242071813,778,778,778,778,0
|
|
20231024,163800,242071813,778,778,778,778,0
|
|
20231024,163700,242071813,778,778,778,778,0
|
|
20231024,163600,242071813,778,778,778,778,0
|
|
20231024,163500,242071813,778,778,778,778,0
|
|
20231024,163400,242071813,778,778,778,778,0
|
|
20231024,163300,242071813,778,778,778,778,0
|
|
20231024,163200,242071813,778,778,778,778,0
|
|
20231024,163100,242071813,778,778,778,778,0
|
|
20231024,163000,242071813,778,778,778,778,0
|
|
20231024,162900,242071813,778,778,778,778,0
|
|
20231024,162800,242071813,778,778,778,778,6153
|
|
20231024,162700,242071813,778,778,778,778,0
|
|
20231024,162600,242071813,778,778,778,778,0
|
|
20231024,162500,242071813,778,778,778,778,0
|
|
20231024,162400,242071813,778,778,778,778,0
|
|
20231024,162300,242071813,778,778,778,778,0
|
|
20231024,162200,242071813,778,778,778,778,0
|
|
20231024,162100,242071813,778,778,778,778,0
|
|
20231024,162000,242071813,778,778,778,778,0
|
|
20231024,161900,242071813,778,778,778,778,0
|
|
20231024,161800,242071813,778,778,778,778,0
|
|
20231024,161700,242071813,778,778,778,778,0
|
|
20231024,161600,242071813,778,778,778,778,0
|
|
20231024,161500,242071813,778,778,778,778,0
|
|
20231024,161400,242071813,778,778,778,778,0
|
|
20231024,161300,242071813,778,778,778,778,0
|
|
20231024,161200,242071813,778,778,778,778,0
|
|
20231024,161100,242071813,778,778,778,778,0
|
|
20231024,161000,242071813,778,778,778,778,0
|
|
20231024,160900,242071813,778,778,778,778,0
|
|
20231024,160800,242071813,778,778,778,778,0
|
|
20231024,160700,242071813,778,778,778,778,0
|
|
20231024,160600,242071813,778,778,778,778,0
|
|
20231024,160500,242071813,778,778,778,778,0
|
|
20231024,160400,242071813,778,778,778,778,0
|
|
20231024,160300,242071813,778,778,778,778,0
|
|
20231024,160200,242071813,778,778,778,778,0
|
|
20231024,160100,242071813,778,778,778,778,0
|
|
20231024,160000,242071813,778,778,778,778,0
|
|
20231024,155900,242071813,778,778,778,778,0
|
|
20231024,155800,242071813,778,778,778,778,6153
|
|
20231024,155700,242071813,778,778,778,778,0
|
|
20231024,155600,242071813,778,778,778,778,0
|
|
20231024,155500,242071813,778,778,778,778,0
|
|
20231024,155400,242071813,778,778,778,778,0
|
|
20231024,155300,242071813,778,778,778,778,0
|
|
20231024,155200,242071813,778,778,778,778,0
|
|
20231024,155100,242071813,778,778,778,778,0
|
|
20231024,155000,242071813,778,778,778,778,0
|
|
20231024,154900,242071813,778,778,778,778,0
|
|
20231024,154800,242071813,778,778,778,778,0
|
|
20231024,154700,242071813,778,778,778,778,0
|
|
20231024,154600,242071813,778,778,778,778,0
|
|
20231024,154500,242071813,778,778,778,778,0
|
|
20231024,154400,242071813,778,778,778,778,0
|
|
20231024,154300,242071813,778,778,778,778,0
|
|
20231024,154200,242071813,778,778,778,778,0
|
|
20231024,154100,242071813,778,778,778,778,0
|
|
20231024,154000,242071813,778,778,778,778,0
|
|
20231024,153900,242071813,778,778,778,778,0
|
|
20231024,153800,242071813,778,778,778,778,0
|
|
20231024,153700,242071813,778,778,778,778,0
|
|
20231024,153600,242071813,778,778,778,778,0
|
|
20231024,153500,242071813,778,778,778,778,0
|
|
20231024,153400,242071813,778,778,778,778,0
|
|
20231024,153300,242071813,778,778,778,778,0
|
|
20231024,153200,242071813,778,778,778,778,0
|
|
20231024,153100,242071813,778,778,778,778,0
|
|
20231024,153000,242071813,778,778,778,778,6153
|
|
20231024,152900,237284779,776,776,776,776,0
|
|
20231024,152800,237284779,776,776,776,776,0
|
|
20231024,152700,237284779,776,776,776,776,0
|
|
20231024,152600,237284779,776,776,776,776,0
|
|
20231024,152500,237284779,776,776,776,776,0
|
|
20231024,152400,237284779,776,776,776,776,0
|
|
20231024,152300,237284779,776,776,776,776,0
|
|
20231024,152200,237284779,776,776,776,776,0
|
|
20231024,152100,237284779,776,776,776,776,0
|
|
20231024,152000,237284779,776,776,776,776,0
|
|
20231024,151900,237284779,776,776,776,776,0
|
|
20231024,151800,237284779,776,774,776,774,114
|
|
20231024,151700,237196541,775,775,775,775,4
|
|
20231024,151600,237193441,775,775,775,775,0
|
|
20231024,151500,237193441,775,770,775,768,3201
|
|
20231024,151400,234733065,777,779,779,777,90
|
|
20231024,151300,234663133,778,777,778,777,2434
|
|
20231024,151200,232769548,778,778,778,778,0
|
|
20231024,151100,232769548,778,772,778,772,1849
|
|
20231024,151000,231338871,772,772,772,772,1
|
|
20231024,150900,231338099,768,768,768,768,1286
|
|
20231024,150800,230350451,773,773,773,773,7
|
|
20231024,150700,230345040,769,768,769,765,21146
|
|
20231024,150600,214162221,768,768,768,768,1
|
|
20231024,150500,214161453,767,768,768,767,849
|
|
20231024,150400,213509780,769,769,769,769,867
|
|
20231024,150300,212843057,769,769,769,769,2000
|
|
20231024,150200,211305057,769,768,769,768,12
|
|
20231024,150100,211295840,769,769,769,769,0
|
|
20231024,150000,211295840,769,769,769,769,67
|
|
20231024,145900,211244317,769,769,769,769,4
|
|
20231024,145800,211241241,770,768,770,768,110
|
|
20231024,145700,211156748,775,775,775,775,0
|
|
20231024,145600,211156748,775,771,775,771,98
|
|
20231024,145500,211080910,775,775,775,775,100
|
|
20231024,145400,211003410,775,775,775,775,400
|
|
20231024,145300,210693410,775,770,775,769,7663
|
|
20231024,145200,204795769,775,775,775,775,1
|
|
20231024,145100,204794994,770,769,770,769,10289
|
|
20231024,145000,196872801,770,769,770,769,61
|
|
20231024,144900,196825891,770,776,776,770,57
|
|
20231024,144800,196781941,776,770,776,770,20018
|
|
20231024,144700,181368075,778,778,778,778,0
|
|
20231024,144600,181368075,778,778,778,778,15
|
|
20231024,144500,181356405,779,779,779,779,0
|
|
20231024,144400,181356405,779,779,779,779,0
|
|
20231024,144300,181356405,779,779,779,779,0
|
|
20231024,144200,181356405,779,779,779,779,0
|
|
20231024,144100,181356405,779,779,779,779,0
|
|
20231024,144000,181356405,779,779,779,779,0
|
|
20231024,143900,181356405,779,776,779,776,211
|
|
20231024,143800,181192421,774,774,774,774,129
|
|
20231024,143700,181092575,770,779,779,770,310
|
|
20231024,143600,180853785,779,771,779,769,531
|
|
20231024,143500,180443142,779,770,779,770,1669
|
|
20231024,143400,179152405,776,776,776,776,0
|
|
20231024,143300,179152405,776,776,776,775,709
|
|
20231024,143200,178602310,776,776,780,776,3902
|
|
20231024,143100,175574302,776,770,776,770,9701
|
|
20231024,143000,168050995,769,770,770,769,2874
|
|
20231024,142900,165838179,773,770,773,770,1703
|
|
20231024,142800,164523310,770,772,772,770,34
|
|
20231024,142700,164497065,772,771,772,771,117
|
|
20231024,142600,164406855,770,768,770,768,359
|
|
20231024,142500,164130900,768,768,768,768,0
|
|
20231024,142400,164130900,768,768,768,768,0
|
|
20231024,142300,164130900,768,768,768,768,110
|
|
20231024,142200,164046420,765,773,773,765,890
|
|
20231024,142100,163363012,774,774,774,774,0
|
|
20231024,142000,163363012,774,774,774,774,0
|
|
20231024,141900,163363012,774,774,774,774,0
|
|
20231024,141800,163363012,774,774,774,774,0
|
|
20231024,141700,163363012,774,774,774,774,0
|
|
20231024,141600,163363012,774,770,774,770,5837
|
|
20231024,141500,158863740,770,768,770,768,29
|
|
20231024,141400,158841439,770,770,770,770,0
|
|
20231024,141300,158841439,770,770,770,770,0
|
|
20231024,141200,158841439,770,769,770,768,29
|
|
20231024,141100,158819142,770,770,770,770,716
|
|
20231024,141000,158267822,770,770,770,770,1
|
|
20231024,140900,158267052,769,770,770,769,1131
|
|
20231024,140800,157396231,770,768,770,768,152
|
|
20231024,140700,157279482,768,769,769,768,1110
|
|
20231024,140600,156426002,770,770,770,770,0
|
|
20231024,140500,156426002,770,770,770,770,2
|
|
20231024,140400,156424462,770,770,770,770,0
|
|
20231024,140300,156424462,770,768,770,768,7
|
|
20231024,140200,156419084,768,768,768,768,0
|
|
20231024,140100,156419084,768,768,768,768,0
|
|
20231024,140000,156419084,768,768,768,768,167
|
|
20231024,135900,156290828,771,771,771,771,0
|
|
20231024,135800,156290828,771,771,771,771,0
|
|
20231024,135700,156290828,771,771,771,770,1106
|
|
20231024,135600,155438373,770,765,770,765,7293
|
|
20231024,135500,149849086,770,770,770,770,0
|
|
20231024,135400,149849086,770,770,770,770,0
|
|
20231024,135300,149849086,770,770,770,770,0
|
|
20231024,135200,149849086,770,770,770,770,0
|
|
20231024,135100,149849086,770,770,770,770,0
|
|
20231024,135000,149849086,770,770,770,770,0
|
|
20231024,134900,149849086,770,770,770,770,0
|
|
20231024,134800,149849086,770,770,770,770,1
|
|
20231024,134700,149848316,770,770,770,770,0
|
|
20231024,134600,149848316,770,764,770,764,3015
|
|
20231024,134500,147529877,769,769,769,769,0
|
|
20231024,134400,147529877,769,764,769,764,119
|
|
20231024,134300,147438928,768,768,768,768,63
|
|
20231024,134200,147390544,768,763,768,763,5
|
|
20231024,134100,147386724,762,763,763,762,35
|
|
20231024,134000,147360024,769,769,769,769,0
|
|
20231024,133900,147360024,769,769,769,769,0
|
|
20231024,133800,147360024,769,764,769,764,630
|
|
20231024,133700,146876659,761,762,762,761,53
|
|
20231024,133600,146836275,766,766,766,766,0
|
|
20231024,133500,146836275,766,766,766,766,500
|
|
20231024,133400,146453275,767,767,767,767,0
|
|
20231024,133300,146453275,767,767,767,767,0
|
|
20231024,133200,146453275,767,767,767,767,0
|
|
20231024,133100,146453275,767,767,767,767,0
|
|
20231024,133000,146453275,767,767,767,767,0
|
|
20231024,132900,146453275,767,766,767,766,328
|
|
20231024,132800,146202026,767,766,767,766,995
|
|
20231024,132700,145439854,766,760,766,760,3
|
|
20231024,132600,145437568,766,766,766,766,0
|
|
20231024,132500,145437568,766,766,766,766,0
|
|
20231024,132400,145437568,766,766,766,766,1
|
|
20231024,132300,145436802,765,764,765,764,347
|
|
20231024,132200,145171443,764,764,764,764,2
|
|
20231024,132100,145169915,764,759,764,759,1135
|
|
20231024,132000,144303865,759,763,763,759,297
|
|
20231024,131900,144078438,759,759,759,759,0
|
|
20231024,131800,144078438,759,759,759,759,0
|
|
20231024,131700,144078438,759,759,759,759,0
|
|
20231024,131600,144078438,759,761,761,759,840
|
|
20231024,131500,143440038,763,763,763,763,1
|
|
20231024,131400,143439275,762,762,762,762,0
|
|
20231024,131300,143439275,762,762,762,762,473
|
|
20231024,131200,143078849,761,761,761,761,10
|
|
20231024,131100,143071239,762,761,762,761,536
|
|
20231024,131000,142662870,763,761,764,761,1017
|
|
20231024,130900,141886760,762,759,762,758,763
|
|
20231024,130800,141307687,758,756,758,756,1245
|
|
20231024,130700,140364657,755,755,755,755,33
|
|
20231024,130600,140339742,755,755,755,755,0
|
|
20231024,130500,140339742,755,755,755,755,0
|
|
20231024,130400,140339742,755,755,755,755,0
|
|
20231024,130300,140339742,755,755,755,755,116
|
|
20231024,130200,140252162,757,756,757,756,1132
|
|
20231024,130100,139395896,758,758,758,758,0
|
|
20231024,130000,139395896,758,758,758,758,0
|
|
20231024,125900,139395896,758,758,758,758,232
|
|
20231024,125800,139220040,758,758,758,758,1269
|
|
20231024,125700,138258138,755,753,757,753,16987
|
|
20231024,125600,125430751,753,753,753,753,1
|
|
20231024,125500,125429998,754,754,754,754,0
|
|
20231024,125400,125429998,754,754,754,754,0
|
|
20231024,125300,125429998,754,752,754,752,184
|
|
20231024,125200,125291519,752,750,752,750,299
|
|
20231024,125100,125067162,749,749,749,749,0
|
|
20231024,125000,125067162,749,749,749,749,9
|
|
20231024,124900,125060421,749,749,749,749,9
|
|
20231024,124800,125053680,749,747,749,747,248
|
|
20231024,124700,124868289,746,746,746,746,19
|
|
20231024,124600,124854115,749,749,749,749,1
|
|
20231024,124500,124853366,746,747,747,746,1400
|
|
20231024,124400,123807800,755,755,755,755,0
|
|
20231024,124300,123807800,755,755,755,755,0
|
|
20231024,124200,123807800,755,755,755,755,0
|
|
20231024,124100,123807800,755,755,755,755,0
|
|
20231024,124000,123807800,755,755,755,755,0
|
|
20231024,123900,123807800,755,755,755,755,0
|
|
20231024,123800,123807800,755,755,755,755,0
|
|
20231024,123700,123807800,755,755,755,755,0
|
|
20231024,123600,123807800,755,754,755,754,60
|
|
20231024,123500,123762537,757,757,757,757,358
|
|
20231024,123400,123491531,758,758,758,758,0
|
|
20231024,123300,123491531,758,746,758,746,6274
|
|
20231024,123200,118763028,747,746,747,746,244
|
|
20231024,123100,118580931,746,746,746,746,0
|
|
20231024,123000,118580931,746,746,746,746,0
|
|
20231024,122900,118580931,746,746,746,746,50
|
|
20231024,122800,118543631,748,748,748,748,0
|
|
20231024,122700,118543631,748,748,748,748,0
|
|
20231024,122600,118543631,748,748,748,748,0
|
|
20231024,122500,118543631,748,747,748,747,150
|
|
20231024,122400,118431533,748,748,748,748,2000
|
|
20231024,122300,116935533,748,748,748,748,0
|
|
20231024,122200,116935533,748,748,748,748,0
|
|
20231024,122100,116935533,748,748,748,748,0
|
|
20231024,122000,116935533,748,748,748,748,0
|
|
20231024,121900,116935533,748,748,748,748,0
|
|
20231024,121800,116935533,748,745,748,745,13
|
|
20231024,121700,116925837,748,748,748,748,0
|
|
20231024,121600,116925837,748,748,748,748,0
|
|
20231024,121500,116925837,748,748,748,748,0
|
|
20231024,121400,116925837,748,748,748,748,0
|
|
20231024,121300,116925837,748,748,748,748,60
|
|
20231024,121200,116880957,748,748,748,748,0
|
|
20231024,121100,116880957,748,748,748,748,0
|
|
20231024,121000,116880957,748,748,748,748,0
|
|
20231024,120900,116880957,748,748,748,748,0
|
|
20231024,120800,116880957,748,748,748,748,0
|
|
20231024,120700,116880957,748,748,748,743,540
|
|
20231024,120600,116479727,743,744,744,743,10000
|
|
20231024,120500,109047973,748,745,748,744,10244
|
|
20231024,120400,101423173,745,747,747,745,1655
|
|
20231024,120300,100189565,749,749,749,749,0
|
|
20231024,120200,100189565,749,749,749,749,0
|
|
20231024,120100,100189565,749,749,749,749,0
|
|
20231024,120000,100189565,749,749,749,749,0
|
|
20231024,115900,100189565,749,749,749,749,0
|
|
20231024,115800,100189565,749,749,749,749,0
|
|
20231024,115700,100189565,749,749,749,749,0
|
|
20231024,115600,100189565,749,749,749,749,0
|
|
20231024,115500,100189565,749,749,749,749,0
|
|
20231024,115400,100189565,749,749,749,749,0
|
|
20231024,115300,100189565,749,749,749,749,0
|
|
20231024,115200,100189565,749,749,749,749,0
|
|
20231024,115100,100189565,749,749,749,749,0
|
|
20231024,115000,100189565,749,749,749,749,0
|
|
20231024,114900,100189565,749,748,749,748,9
|
|
20231024,114800,100182832,747,747,747,747,5
|
|
20231024,114700,100179097,749,749,749,749,0
|
|
20231024,114600,100179097,749,749,749,749,133
|
|
20231024,114500,100079480,749,749,749,749,0
|
|
20231024,114400,100079480,749,749,749,749,0
|
|
20231024,114300,100079480,749,749,749,749,0
|
|
20231024,114200,100079480,749,749,749,749,0
|
|
20231024,114100,100079480,749,749,749,749,10
|
|
20231024,114000,100071990,749,749,749,749,1
|
|
20231024,113900,100071241,747,747,747,747,0
|
|
20231024,113800,100071241,747,747,747,747,0
|
|
20231024,113700,100071241,747,747,747,747,0
|
|
20231024,113600,100071241,747,747,747,747,1
|
|
20231024,113500,100070494,749,749,749,749,70
|
|
20231024,113400,100018064,749,749,749,749,0
|
|
20231024,113300,100018064,749,749,749,749,0
|
|
20231024,113200,100018064,749,745,749,745,334
|
|
20231024,113100,99769230,749,749,749,749,1
|
|
20231024,113000,99768481,745,747,747,745,1178
|
|
20231024,112900,98890652,749,749,749,749,0
|
|
20231024,112800,98890652,749,749,749,749,87
|
|
20231024,112700,98825489,750,750,750,750,0
|
|
20231024,112600,98825489,750,750,751,750,4485
|
|
20231024,112500,95461737,751,750,751,750,299
|
|
20231024,112400,95237486,750,750,750,750,294
|
|
20231024,112300,95016986,751,749,751,749,7849
|
|
20231024,112200,89132657,749,749,749,749,100
|
|
20231024,112100,89057757,749,749,749,749,0
|
|
20231024,112000,89057757,749,749,749,749,34
|
|
20231024,111900,89032291,750,750,750,750,0
|
|
20231024,111800,89032291,750,750,750,750,4900
|
|
20231024,111700,85357291,750,747,750,747,172
|
|
20231024,111600,85228733,746,746,746,746,2
|
|
20231024,111500,85227241,750,750,750,750,0
|
|
20231024,111400,85227241,750,747,750,747,1000
|
|
20231024,111300,84478756,748,748,748,748,14
|
|
20231024,111200,84468284,748,748,748,748,1
|
|
20231024,111100,84467536,745,745,745,745,0
|
|
20231024,111000,84467536,745,745,745,745,0
|
|
20231024,110900,84467536,745,748,749,745,2415
|
|
20231024,110800,82665795,749,748,749,748,41
|
|
20231024,110700,82635126,749,748,749,748,107
|
|
20231024,110600,82555089,749,749,749,749,1000
|
|
20231024,110500,81806089,751,751,751,751,0
|
|
20231024,110400,81806089,751,751,751,751,0
|
|
20231024,110300,81806089,751,751,751,751,0
|
|
20231024,110200,81806089,751,751,751,751,0
|
|
20231024,110100,81806089,751,751,751,751,0
|
|
20231024,110000,81806089,751,751,753,745,10367
|
|
20231024,105900,74067580,751,749,751,749,517
|
|
20231024,105800,73679800,750,750,750,749,52
|
|
20231024,105700,73640804,751,751,751,751,0
|
|
20231024,105600,73640804,751,751,751,751,0
|
|
20231024,105500,73640804,751,751,751,751,1
|
|
20231024,105400,73640053,747,747,747,747,0
|
|
20231024,105300,73640053,747,747,747,747,0
|
|
20231024,105200,73640053,747,750,751,747,218
|
|
20231024,105100,73476699,751,749,751,749,69
|
|
20231024,105000,73425006,750,749,750,749,853
|
|
20231024,104900,72786038,749,749,749,749,0
|
|
20231024,104800,72786038,749,749,749,749,0
|
|
20231024,104700,72786038,749,749,749,749,1
|
|
20231024,104600,72785289,746,747,747,746,3731
|
|
20231024,104500,70001962,750,750,750,750,0
|
|
20231024,104400,70001962,750,750,750,750,0
|
|
20231024,104300,70001962,750,749,750,749,1558
|
|
20231024,104200,68835019,750,749,750,749,667
|
|
20231024,104100,68335435,750,750,750,750,0
|
|
20231024,104000,68335435,750,749,750,749,38
|
|
20231024,103900,68306971,750,747,750,747,897
|
|
20231024,103800,67634657,749,748,749,748,13
|
|
20231024,103700,67624932,748,747,748,747,18
|
|
20231024,103600,67611483,748,748,748,748,100
|
|
20231024,103500,67536683,749,749,749,749,120
|
|
20231024,103400,67446803,749,749,749,749,0
|
|
20231024,103300,67446803,749,747,749,747,201
|
|
20231024,103200,67296654,751,751,751,751,0
|
|
20231024,103100,67296654,751,749,751,749,167
|
|
20231024,103000,67171519,750,749,750,749,432
|
|
20231024,102900,66847950,747,747,747,747,0
|
|
20231024,102800,66847950,747,749,749,747,6912
|
|
20231024,102700,61676878,750,753,753,750,1542
|
|
20231024,102600,60516061,754,754,754,754,157
|
|
20231024,102500,60397683,754,754,754,754,228
|
|
20231024,102400,60225771,755,754,755,753,684
|
|
20231024,102300,59709571,753,752,753,751,1028
|
|
20231024,102200,58937050,763,763,763,761,200
|
|
20231024,102100,58784551,763,759,763,749,1117
|
|
20231024,102000,57941868,765,765,765,765,0
|
|
20231024,101900,57941868,765,765,765,765,53
|
|
20231024,101800,57901323,767,767,767,767,0
|
|
20231024,101700,57901323,767,767,767,767,0
|
|
20231024,101600,57901323,767,767,767,767,0
|
|
20231024,101500,57901323,767,767,767,767,0
|
|
20231024,101400,57901323,767,766,767,766,1150
|
|
20231024,101300,57019641,767,768,768,763,1029
|
|
20231024,101200,56231259,765,766,766,765,1137
|
|
20231024,101100,55360908,768,768,768,768,0
|
|
20231024,101000,55360908,768,768,768,768,0
|
|
20231024,100900,55360908,768,768,768,768,294
|
|
20231024,100800,55135116,767,766,767,765,1371
|
|
20231024,100700,54084923,765,762,765,762,1430
|
|
20231024,100600,52991767,762,761,762,760,368
|
|
20231024,100500,52711902,761,761,761,761,39
|
|
20231024,100400,52682223,760,756,760,756,4746
|
|
20231024,100300,49080102,754,754,754,754,13
|
|
20231024,100200,49070300,757,755,757,755,4735
|
|
20231024,100100,45488659,755,755,755,755,0
|
|
20231024,100000,45488659,755,755,755,755,0
|
|
20231024,095900,45488659,755,750,755,750,193
|
|
20231024,095800,45343904,750,754,754,750,6494
|
|
20231024,095700,40462156,756,756,756,756,2000
|
|
20231024,095600,38950156,756,756,756,756,1
|
|
20231024,095500,38949400,754,754,754,754,2188
|
|
20231024,095400,37299648,754,754,754,754,0
|
|
20231024,095300,37299648,754,754,754,754,0
|
|
20231024,095200,37299648,754,754,754,754,0
|
|
20231024,095100,37299648,754,754,754,754,0
|
|
20231024,095000,37299648,754,752,754,752,19
|
|
20231024,094900,37285358,753,753,753,753,0
|
|
20231024,094800,37285358,753,753,753,753,47
|
|
20231024,094700,37249967,749,749,749,749,111
|
|
20231024,094600,37166828,749,753,753,749,2
|
|
20231024,094500,37165326,752,752,752,752,0
|
|
20231024,094400,37165326,752,752,752,752,0
|
|
20231024,094300,37165326,752,753,753,752,2305
|
|
20231024,094200,35431947,753,753,754,753,104
|
|
20231024,094100,35353544,754,754,754,754,0
|
|
20231024,094000,35353544,754,754,754,754,100
|
|
20231024,093900,35278144,752,752,752,752,44
|
|
20231024,093800,35245056,752,752,752,752,2
|
|
20231024,093700,35243552,752,752,752,752,0
|
|
20231024,093600,35243552,752,752,752,752,9
|
|
20231024,093500,35236784,752,749,752,749,70
|
|
20231024,093400,35184174,753,753,753,753,1000
|
|
20231024,093300,34431174,753,753,753,753,1
|
|
20231024,093200,34430421,754,754,754,754,3
|
|
20231024,093100,34428159,747,754,754,747,7637
|
|
20231024,093000,28698320,757,757,757,757,0
|
|
20231024,092900,28698320,757,756,757,756,3141
|
|
20231024,092800,26320836,755,755,755,755,0
|
|
20231024,092700,26320836,755,754,755,754,935
|
|
20231024,092600,25615280,754,754,754,754,110
|
|
20231024,092500,25532340,753,753,753,753,0
|
|
20231024,092400,25532340,753,754,754,753,1197
|
|
20231024,092300,24630992,754,754,754,754,87
|
|
20231024,092200,24565394,753,752,753,752,1270
|
|
20231024,092100,23610243,751,750,751,750,713
|
|
20231024,092000,23075128,750,750,750,750,5
|
|
20231024,091900,23071378,752,752,752,752,1
|
|
20231024,091800,23070626,747,750,750,747,5310
|
|
20231024,091700,19090103,751,751,751,751,0
|
|
20231024,091600,19090103,751,751,751,751,3231
|
|
20231024,091500,16663622,751,753,753,751,222
|
|
20231024,091400,16496898,752,757,757,752,223
|
|
20231024,091300,16329179,751,759,759,751,5099
|
|
20231024,091200,12492682,759,761,761,759,112
|
|
20231024,091100,12407672,759,759,759,759,1322
|
|
20231024,091000,11404274,764,764,764,764,259
|
|
20231024,090900,11206398,763,758,763,753,2163
|
|
20231024,090800,9565209,759,757,759,757,678
|
|
20231024,090700,9051424,751,757,758,751,545
|
|
20231024,090600,8641857,759,759,759,759,284
|
|
20231024,090500,8426301,760,759,760,759,303
|
|
20231024,090400,8196224,762,762,762,762,811
|
|
20231024,090300,7578242,762,754,762,749,6902
|
|
20231024,090200,2390312,770,770,770,770,1
|
|
20231024,090100,2389542,769,769,769,769,1001
|
|
20231024,090000,1619773,765,770,770,765,2108
|