640 lines
27 KiB
CSV
640 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,193700,84648015,162,162,162,162,18241
|
|
20231023,193600,84648015,162,162,162,162,0
|
|
20231023,193500,84648015,162,162,162,162,0
|
|
20231023,193400,84648015,162,162,162,162,0
|
|
20231023,193300,84648015,162,162,162,162,0
|
|
20231023,193200,84648015,162,162,162,162,0
|
|
20231023,193100,84648015,162,162,162,162,0
|
|
20231023,193000,84648015,162,162,162,162,0
|
|
20231023,192900,84648015,162,162,162,162,0
|
|
20231023,192800,84648015,162,162,162,162,0
|
|
20231023,192700,84648015,162,162,162,162,0
|
|
20231023,192600,84648015,162,162,162,162,0
|
|
20231023,192500,84648015,162,162,162,162,0
|
|
20231023,192400,84648015,162,162,162,162,0
|
|
20231023,192300,84648015,162,162,162,162,0
|
|
20231023,192200,84648015,162,162,162,162,0
|
|
20231023,192100,84648015,162,162,162,162,0
|
|
20231023,192000,84648015,162,162,162,162,0
|
|
20231023,191900,84648015,162,162,162,162,0
|
|
20231023,191800,84648015,162,162,162,162,0
|
|
20231023,191700,84648015,162,162,162,162,0
|
|
20231023,191600,84648015,162,162,162,162,0
|
|
20231023,191500,84648015,162,162,162,162,0
|
|
20231023,191400,84648015,162,162,162,162,0
|
|
20231023,191300,84648015,162,162,162,162,0
|
|
20231023,191200,84648015,162,162,162,162,0
|
|
20231023,191100,84648015,162,162,162,162,0
|
|
20231023,191000,84648015,162,162,162,162,0
|
|
20231023,190900,84648015,162,162,162,162,0
|
|
20231023,190800,84648015,162,162,162,162,0
|
|
20231023,190700,84648015,162,162,162,162,18241
|
|
20231023,190600,84648015,162,162,162,162,0
|
|
20231023,190500,84648015,162,162,162,162,0
|
|
20231023,190400,84648015,162,162,162,162,0
|
|
20231023,190300,84648015,162,162,162,162,0
|
|
20231023,190200,84648015,162,162,162,162,0
|
|
20231023,190100,84648015,162,162,162,162,0
|
|
20231023,190000,84648015,162,162,162,162,0
|
|
20231023,185900,84648015,162,162,162,162,0
|
|
20231023,185800,84648015,162,162,162,162,0
|
|
20231023,185700,84648015,162,162,162,162,0
|
|
20231023,185600,84648015,162,162,162,162,0
|
|
20231023,185500,84648015,162,162,162,162,0
|
|
20231023,185400,84648015,162,162,162,162,0
|
|
20231023,185300,84648015,162,162,162,162,0
|
|
20231023,185200,84648015,162,162,162,162,0
|
|
20231023,185100,84648015,162,162,162,162,0
|
|
20231023,185000,84648015,162,162,162,162,0
|
|
20231023,184900,84648015,162,162,162,162,0
|
|
20231023,184800,84648015,162,162,162,162,0
|
|
20231023,184700,84648015,162,162,162,162,0
|
|
20231023,184600,84648015,162,162,162,162,0
|
|
20231023,184500,84648015,162,162,162,162,0
|
|
20231023,184400,84648015,162,162,162,162,0
|
|
20231023,184300,84648015,162,162,162,162,0
|
|
20231023,184200,84648015,162,162,162,162,0
|
|
20231023,184100,84648015,162,162,162,162,0
|
|
20231023,184000,84648015,162,162,162,162,0
|
|
20231023,183900,84648015,162,162,162,162,0
|
|
20231023,183800,84648015,162,162,162,162,0
|
|
20231023,183700,84648015,162,162,162,162,18241
|
|
20231023,183600,84648015,162,162,162,162,0
|
|
20231023,183500,84648015,162,162,162,162,0
|
|
20231023,183400,84648015,162,162,162,162,0
|
|
20231023,183300,84648015,162,162,162,162,0
|
|
20231023,183200,84648015,162,162,162,162,0
|
|
20231023,183100,84648015,162,162,162,162,0
|
|
20231023,183000,84648015,162,162,162,162,0
|
|
20231023,182900,84648015,162,162,162,162,0
|
|
20231023,182800,84648015,162,162,162,162,0
|
|
20231023,182700,84648015,162,162,162,162,0
|
|
20231023,182600,84648015,162,162,162,162,0
|
|
20231023,182500,84648015,162,162,162,162,0
|
|
20231023,182400,84648015,162,162,162,162,0
|
|
20231023,182300,84648015,162,162,162,162,0
|
|
20231023,182200,84648015,162,162,162,162,0
|
|
20231023,182100,84648015,162,162,162,162,0
|
|
20231023,182000,84648015,162,162,162,162,0
|
|
20231023,181900,84648015,162,162,162,162,0
|
|
20231023,181800,84648015,162,162,162,162,0
|
|
20231023,181700,84648015,162,162,162,162,0
|
|
20231023,181600,84648015,162,162,162,162,0
|
|
20231023,181500,84648015,162,162,162,162,0
|
|
20231023,181400,84648015,162,162,162,162,0
|
|
20231023,181300,84648015,162,162,162,162,0
|
|
20231023,181200,84648015,162,162,162,162,0
|
|
20231023,181100,84648015,162,162,162,162,0
|
|
20231023,181000,84648015,162,162,162,162,0
|
|
20231023,180900,84648015,162,162,162,162,0
|
|
20231023,180800,84648015,162,162,162,162,0
|
|
20231023,180700,84648015,162,162,162,162,18241
|
|
20231023,180600,84648015,162,162,162,162,0
|
|
20231023,180500,84648015,162,162,162,162,0
|
|
20231023,180400,84648015,162,162,162,162,0
|
|
20231023,180300,84648015,162,162,162,162,0
|
|
20231023,180200,84648015,162,162,162,162,0
|
|
20231023,180100,84648015,162,162,162,162,0
|
|
20231023,180000,84648015,162,162,162,162,0
|
|
20231023,175900,84648015,162,162,162,162,0
|
|
20231023,175800,84648015,162,162,162,162,0
|
|
20231023,175700,84648015,162,162,162,162,0
|
|
20231023,175600,84648015,162,162,162,162,0
|
|
20231023,175500,84648015,162,162,162,162,0
|
|
20231023,175400,84648015,162,162,162,162,0
|
|
20231023,175300,84648015,162,162,162,162,0
|
|
20231023,175200,84648015,162,162,162,162,0
|
|
20231023,175100,84648015,162,162,162,162,0
|
|
20231023,175000,84648015,162,162,162,162,0
|
|
20231023,174900,84648015,162,162,162,162,0
|
|
20231023,174800,84648015,162,162,162,162,0
|
|
20231023,174700,84648015,162,162,162,162,0
|
|
20231023,174600,84648015,162,162,162,162,0
|
|
20231023,174500,84648015,162,162,162,162,0
|
|
20231023,174400,84648015,162,162,162,162,0
|
|
20231023,174300,84648015,162,162,162,162,0
|
|
20231023,174200,84648015,162,162,162,162,0
|
|
20231023,174100,84648015,162,162,162,162,0
|
|
20231023,174000,84648015,162,162,162,162,0
|
|
20231023,173900,84648015,162,162,162,162,0
|
|
20231023,173800,84648015,162,162,162,162,0
|
|
20231023,173700,84648015,162,162,162,162,18241
|
|
20231023,173600,84648015,162,162,162,162,0
|
|
20231023,173500,84648015,162,162,162,162,0
|
|
20231023,173400,84648015,162,162,162,162,0
|
|
20231023,173300,84648015,162,162,162,162,0
|
|
20231023,173200,84648015,162,162,162,162,0
|
|
20231023,173100,84648015,162,162,162,162,0
|
|
20231023,173000,84648015,162,162,162,162,0
|
|
20231023,172900,84648015,162,162,162,162,0
|
|
20231023,172800,84648015,162,162,162,162,0
|
|
20231023,172700,84648015,162,162,162,162,0
|
|
20231023,172600,84648015,162,162,162,162,0
|
|
20231023,172500,84648015,162,162,162,162,0
|
|
20231023,172400,84648015,162,162,162,162,0
|
|
20231023,172300,84648015,162,162,162,162,0
|
|
20231023,172200,84648015,162,162,162,162,0
|
|
20231023,172100,84648015,162,162,162,162,0
|
|
20231023,172000,84648015,162,162,162,162,0
|
|
20231023,171900,84648015,162,162,162,162,0
|
|
20231023,171800,84648015,162,162,162,162,0
|
|
20231023,171700,84648015,162,162,162,162,0
|
|
20231023,171600,84648015,162,162,162,162,0
|
|
20231023,171500,84648015,162,162,162,162,0
|
|
20231023,171400,84648015,162,162,162,162,0
|
|
20231023,171300,84648015,162,162,162,162,0
|
|
20231023,171200,84648015,162,162,162,162,0
|
|
20231023,171100,84648015,162,162,162,162,0
|
|
20231023,171000,84648015,162,162,162,162,0
|
|
20231023,170900,84648015,162,162,162,162,0
|
|
20231023,170800,84648015,162,162,162,162,0
|
|
20231023,170700,84648015,162,162,162,162,18241
|
|
20231023,170600,84648015,162,162,162,162,0
|
|
20231023,170500,84648015,162,162,162,162,0
|
|
20231023,170400,84648015,162,162,162,162,0
|
|
20231023,170300,84648015,162,162,162,162,0
|
|
20231023,170200,84648015,162,162,162,162,0
|
|
20231023,170100,84648015,162,162,162,162,0
|
|
20231023,170000,84648015,162,162,162,162,0
|
|
20231023,165900,84648015,162,162,162,162,0
|
|
20231023,165800,84648015,162,162,162,162,0
|
|
20231023,165700,84648015,162,162,162,162,0
|
|
20231023,165600,84648015,162,162,162,162,0
|
|
20231023,165500,84648015,162,162,162,162,0
|
|
20231023,165400,84648015,162,162,162,162,0
|
|
20231023,165300,84648015,162,162,162,162,0
|
|
20231023,165200,84648015,162,162,162,162,0
|
|
20231023,165100,84648015,162,162,162,162,0
|
|
20231023,165000,84648015,162,162,162,162,0
|
|
20231023,164900,84648015,162,162,162,162,0
|
|
20231023,164800,84648015,162,162,162,162,0
|
|
20231023,164700,84648015,162,162,162,162,0
|
|
20231023,164600,84648015,162,162,162,162,0
|
|
20231023,164500,84648015,162,162,162,162,0
|
|
20231023,164400,84648015,162,162,162,162,0
|
|
20231023,164300,84648015,162,162,162,162,0
|
|
20231023,164200,84648015,162,162,162,162,0
|
|
20231023,164100,84648015,162,162,162,162,0
|
|
20231023,164000,84648015,162,162,162,162,0
|
|
20231023,163900,84648015,162,162,162,162,0
|
|
20231023,163800,84648015,162,162,162,162,0
|
|
20231023,163700,84648015,162,162,162,162,18241
|
|
20231023,163600,84648015,162,162,162,162,0
|
|
20231023,163500,84648015,162,162,162,162,0
|
|
20231023,163400,84648015,162,162,162,162,0
|
|
20231023,163300,84648015,162,162,162,162,0
|
|
20231023,163200,84648015,162,162,162,162,0
|
|
20231023,163100,84648015,162,162,162,162,0
|
|
20231023,163000,84648015,162,162,162,162,0
|
|
20231023,162900,84648015,162,162,162,162,0
|
|
20231023,162800,84648015,162,162,162,162,0
|
|
20231023,162700,84648015,162,162,162,162,0
|
|
20231023,162600,84648015,162,162,162,162,0
|
|
20231023,162500,84648015,162,162,162,162,0
|
|
20231023,162400,84648015,162,162,162,162,0
|
|
20231023,162300,84648015,162,162,162,162,0
|
|
20231023,162200,84648015,162,162,162,162,0
|
|
20231023,162100,84648015,162,162,162,162,0
|
|
20231023,162000,84648015,162,162,162,162,0
|
|
20231023,161900,84648015,162,162,162,162,0
|
|
20231023,161800,84648015,162,162,162,162,0
|
|
20231023,161700,84648015,162,162,162,162,0
|
|
20231023,161600,84648015,162,162,162,162,0
|
|
20231023,161500,84648015,162,162,162,162,0
|
|
20231023,161400,84648015,162,162,162,162,0
|
|
20231023,161300,84648015,162,162,162,162,0
|
|
20231023,161200,84648015,162,162,162,162,0
|
|
20231023,161100,84648015,162,162,162,162,0
|
|
20231023,161000,84648015,162,162,162,162,0
|
|
20231023,160900,84648015,162,162,162,162,0
|
|
20231023,160800,84648015,162,162,162,162,0
|
|
20231023,160700,84648015,162,162,162,162,18241
|
|
20231023,160600,84648015,162,162,162,162,0
|
|
20231023,160500,84648015,162,162,162,162,0
|
|
20231023,160400,84648015,162,162,162,162,0
|
|
20231023,160300,84648015,162,162,162,162,0
|
|
20231023,160200,84648015,162,162,162,162,0
|
|
20231023,160100,84648015,162,162,162,162,0
|
|
20231023,160000,84648015,162,162,162,162,0
|
|
20231023,155900,84648015,162,162,162,162,0
|
|
20231023,155800,84648015,162,162,162,162,0
|
|
20231023,155700,84648015,162,162,162,162,0
|
|
20231023,155600,84648015,162,162,162,162,0
|
|
20231023,155500,84648015,162,162,162,162,0
|
|
20231023,155400,84648015,162,162,162,162,0
|
|
20231023,155300,84648015,162,162,162,162,0
|
|
20231023,155200,84648015,162,162,162,162,0
|
|
20231023,155100,84648015,162,162,162,162,0
|
|
20231023,155000,84648015,162,162,162,162,0
|
|
20231023,154900,84648015,162,162,162,162,0
|
|
20231023,154800,84648015,162,162,162,162,0
|
|
20231023,154700,84648015,162,162,162,162,0
|
|
20231023,154600,84648015,162,162,162,162,0
|
|
20231023,154500,84648015,162,162,162,162,0
|
|
20231023,154400,84648015,162,162,162,162,0
|
|
20231023,154300,84648015,162,162,162,162,0
|
|
20231023,154200,84648015,162,162,162,162,0
|
|
20231023,154100,84648015,162,162,162,162,0
|
|
20231023,154000,84648015,162,162,162,162,0
|
|
20231023,153900,84648015,162,162,162,162,0
|
|
20231023,153800,84648015,162,162,162,162,0
|
|
20231023,153700,84648015,162,162,162,162,18241
|
|
20231023,153600,84648015,162,162,162,162,0
|
|
20231023,153500,84648015,162,162,162,162,0
|
|
20231023,153400,84648015,162,162,162,162,0
|
|
20231023,153300,84648015,162,162,162,162,0
|
|
20231023,153200,84648015,162,162,162,162,0
|
|
20231023,153100,84648015,162,162,162,162,0
|
|
20231023,153000,84648015,162,162,162,162,18241
|
|
20231023,152900,81692973,159,159,159,159,0
|
|
20231023,152800,81692973,159,159,159,159,0
|
|
20231023,152700,81692973,159,159,159,159,0
|
|
20231023,152600,81692973,159,159,159,159,0
|
|
20231023,152500,81692973,159,159,159,159,0
|
|
20231023,152400,81692973,159,159,159,159,0
|
|
20231023,152300,81692973,159,159,159,159,0
|
|
20231023,152200,81692973,159,159,159,159,0
|
|
20231023,152100,81692973,159,159,159,159,0
|
|
20231023,152000,81692973,159,159,159,159,0
|
|
20231023,151900,81692973,159,159,159,159,118
|
|
20231023,151800,81674211,161,161,161,161,3
|
|
20231023,151700,81673728,161,161,161,161,11
|
|
20231023,151600,81671957,161,161,161,160,565
|
|
20231023,151500,81581533,161,159,161,159,8521
|
|
20231023,151400,80222647,160,160,160,160,206
|
|
20231023,151300,80189687,160,160,160,160,2000
|
|
20231023,151200,79869687,160,159,160,159,2
|
|
20231023,151100,79869368,160,160,160,160,100
|
|
20231023,151000,79853368,160,160,160,160,1000
|
|
20231023,150900,79693368,159,159,159,159,0
|
|
20231023,150800,79693368,159,160,160,159,2006
|
|
20231023,150700,79372414,160,160,160,160,6198
|
|
20231023,150600,78380734,160,160,160,160,2412
|
|
20231023,150500,77994814,160,160,160,160,3000
|
|
20231023,150400,77514814,159,159,159,159,0
|
|
20231023,150300,77514814,159,159,159,159,0
|
|
20231023,150200,77514814,159,159,159,159,0
|
|
20231023,150100,77514814,159,160,160,159,571
|
|
20231023,150000,77424024,159,159,159,159,0
|
|
20231023,145900,77424024,159,159,159,159,0
|
|
20231023,145800,77424024,159,159,159,159,23511
|
|
20231023,145700,73685775,159,159,159,159,0
|
|
20231023,145600,73685775,159,159,159,159,0
|
|
20231023,145500,73685775,159,159,159,159,0
|
|
20231023,145400,73685775,159,159,159,159,1
|
|
20231023,145300,73685616,159,160,160,159,6
|
|
20231023,145200,73684661,159,159,159,159,0
|
|
20231023,145100,73684661,159,159,159,159,0
|
|
20231023,145000,73684661,159,159,159,159,0
|
|
20231023,144900,73684661,159,159,159,159,0
|
|
20231023,144800,73684661,159,159,159,159,0
|
|
20231023,144700,73684661,159,159,159,159,0
|
|
20231023,144600,73684661,159,159,159,159,1240
|
|
20231023,144500,73487501,159,159,159,159,0
|
|
20231023,144400,73487501,159,159,159,159,0
|
|
20231023,144300,73487501,159,160,160,159,300
|
|
20231023,144200,73439639,160,160,160,160,0
|
|
20231023,144100,73439639,160,160,160,160,0
|
|
20231023,144000,73439639,160,160,160,160,0
|
|
20231023,143900,73439639,160,160,160,160,0
|
|
20231023,143800,73439639,160,160,160,160,0
|
|
20231023,143700,73439639,160,160,160,160,900
|
|
20231023,143600,73295639,160,160,160,160,90
|
|
20231023,143500,73281239,160,160,160,160,0
|
|
20231023,143400,73281239,160,160,160,160,0
|
|
20231023,143300,73281239,160,160,160,160,0
|
|
20231023,143200,73281239,160,160,160,160,520
|
|
20231023,143100,73198039,160,160,160,160,0
|
|
20231023,143000,73198039,160,160,160,160,0
|
|
20231023,142900,73198039,160,160,160,160,0
|
|
20231023,142800,73198039,160,160,160,160,0
|
|
20231023,142700,73198039,160,160,160,160,0
|
|
20231023,142600,73198039,160,160,160,160,0
|
|
20231023,142500,73198039,160,160,160,160,0
|
|
20231023,142400,73198039,160,160,160,160,0
|
|
20231023,142300,73198039,160,160,160,160,46
|
|
20231023,142200,73190679,160,160,160,160,1028
|
|
20231023,142100,73026199,160,160,160,160,1
|
|
20231023,142000,73026039,160,159,160,159,761
|
|
20231023,141900,72904540,159,159,159,159,0
|
|
20231023,141800,72904540,159,159,159,159,0
|
|
20231023,141700,72904540,159,159,159,159,0
|
|
20231023,141600,72904540,159,159,159,159,50
|
|
20231023,141500,72896590,161,161,161,161,0
|
|
20231023,141400,72896590,161,161,161,161,2
|
|
20231023,141300,72896268,161,161,161,161,0
|
|
20231023,141200,72896268,161,161,161,161,0
|
|
20231023,141100,72896268,161,161,161,160,84
|
|
20231023,141000,72882803,160,160,160,160,105
|
|
20231023,140900,72866003,160,160,160,160,31
|
|
20231023,140800,72861043,160,160,160,160,99
|
|
20231023,140700,72845203,161,161,161,161,0
|
|
20231023,140600,72845203,161,161,161,161,20
|
|
20231023,140500,72841983,161,161,161,161,337
|
|
20231023,140400,72787726,161,161,161,160,664
|
|
20231023,140300,72680823,160,160,160,160,0
|
|
20231023,140200,72680823,160,160,160,160,520
|
|
20231023,140100,72597623,161,161,161,161,49
|
|
20231023,140000,72589734,161,161,161,161,27
|
|
20231023,135900,72585387,161,161,161,161,3
|
|
20231023,135800,72584904,161,161,161,161,14
|
|
20231023,135700,72582650,161,161,161,161,20
|
|
20231023,135600,72579430,161,160,161,160,31031
|
|
20231023,135500,67614426,159,159,159,159,31331
|
|
20231023,135400,62632797,160,160,160,160,6
|
|
20231023,135300,62631837,160,160,160,160,3
|
|
20231023,135200,62631357,159,159,159,159,2
|
|
20231023,135100,62631039,160,160,160,160,1000
|
|
20231023,135000,62471039,160,160,160,160,12510
|
|
20231023,134900,60469439,160,160,160,160,0
|
|
20231023,134800,60469439,160,159,160,159,60
|
|
20231023,134700,60459849,160,160,160,160,0
|
|
20231023,134600,60459849,160,160,160,160,0
|
|
20231023,134500,60459849,160,160,160,160,0
|
|
20231023,134400,60459849,160,160,160,160,7
|
|
20231023,134300,60458729,160,160,160,160,26
|
|
20231023,134200,60454569,160,160,160,160,0
|
|
20231023,134100,60454569,160,160,160,160,0
|
|
20231023,134000,60454569,160,160,160,160,0
|
|
20231023,133900,60454569,160,160,160,160,14
|
|
20231023,133800,60452329,159,159,159,159,1
|
|
20231023,133700,60452170,160,160,160,160,6660
|
|
20231023,133600,59386570,160,160,160,160,0
|
|
20231023,133500,59386570,160,160,160,160,1
|
|
20231023,133400,59386410,159,159,159,159,0
|
|
20231023,133300,59386410,159,159,159,159,0
|
|
20231023,133200,59386410,159,160,160,159,82
|
|
20231023,133100,59373367,159,159,159,159,0
|
|
20231023,133000,59373367,159,159,159,159,2058
|
|
20231023,132900,59046145,159,159,159,159,0
|
|
20231023,132800,59046145,159,159,159,159,10
|
|
20231023,132700,59044555,160,160,160,160,0
|
|
20231023,132600,59044555,160,160,160,160,0
|
|
20231023,132500,59044555,160,160,160,160,0
|
|
20231023,132400,59044555,160,160,160,160,0
|
|
20231023,132300,59044555,160,160,160,160,0
|
|
20231023,132200,59044555,160,160,160,160,0
|
|
20231023,132100,59044555,160,160,160,160,0
|
|
20231023,132000,59044555,160,160,160,160,0
|
|
20231023,131900,59044555,160,160,160,160,0
|
|
20231023,131800,59044555,160,160,160,160,28
|
|
20231023,131700,59040075,160,160,160,160,0
|
|
20231023,131600,59040075,160,160,160,160,0
|
|
20231023,131500,59040075,160,160,160,160,0
|
|
20231023,131400,59040075,160,160,160,160,50
|
|
20231023,131300,59032075,160,160,160,160,6
|
|
20231023,131200,59031115,160,160,160,160,5
|
|
20231023,131100,59030315,160,160,160,160,123
|
|
20231023,131000,59010635,160,160,160,160,15044
|
|
20231023,130900,56603595,159,159,159,159,48
|
|
20231023,130800,56595963,159,159,159,159,167
|
|
20231023,130700,56569410,159,159,159,159,0
|
|
20231023,130600,56569410,159,159,159,159,2214
|
|
20231023,130500,56217384,160,160,160,160,0
|
|
20231023,130400,56217384,160,160,160,160,621
|
|
20231023,130300,56118024,160,160,160,160,0
|
|
20231023,130200,56118024,160,160,160,160,5
|
|
20231023,130100,56117224,160,160,160,160,3800
|
|
20231023,130000,55509224,160,160,160,160,2000
|
|
20231023,125900,55189224,160,159,160,159,26000
|
|
20231023,125800,51039379,159,159,159,159,0
|
|
20231023,125700,51039379,159,159,159,159,0
|
|
20231023,125600,51039379,159,159,159,159,0
|
|
20231023,125500,51039379,159,159,159,159,16
|
|
20231023,125400,51036835,159,159,159,159,20007
|
|
20231023,125300,47855722,159,159,159,159,100
|
|
20231023,125200,47839822,159,159,159,159,0
|
|
20231023,125100,47839822,159,159,159,159,100
|
|
20231023,125000,47823922,159,159,159,159,0
|
|
20231023,124900,47823922,159,159,159,159,300
|
|
20231023,124800,47776222,159,159,159,159,100
|
|
20231023,124700,47760322,159,159,159,159,0
|
|
20231023,124600,47760322,159,159,159,159,1
|
|
20231023,124500,47760163,158,158,158,158,0
|
|
20231023,124400,47760163,158,158,158,158,0
|
|
20231023,124300,47760163,158,158,158,158,1300
|
|
20231023,124200,47554763,158,159,159,158,15000
|
|
20231023,124100,45182676,160,160,160,160,1
|
|
20231023,124000,45182516,160,160,160,160,0
|
|
20231023,123900,45182516,160,160,160,160,10
|
|
20231023,123800,45180916,159,159,159,159,5000
|
|
20231023,123700,44385916,160,160,160,160,0
|
|
20231023,123600,44385916,160,160,160,160,1
|
|
20231023,123500,44385756,160,160,160,160,0
|
|
20231023,123400,44385756,160,160,160,160,0
|
|
20231023,123300,44385756,160,160,160,160,0
|
|
20231023,123200,44385756,160,160,160,160,0
|
|
20231023,123100,44385756,160,160,160,160,0
|
|
20231023,123000,44385756,160,160,160,160,0
|
|
20231023,122900,44385756,160,160,160,160,0
|
|
20231023,122800,44385756,160,160,160,159,36
|
|
20231023,122700,44379997,160,160,160,160,0
|
|
20231023,122600,44379997,160,160,160,160,3
|
|
20231023,122500,44379517,160,160,160,160,0
|
|
20231023,122400,44379517,160,160,160,160,0
|
|
20231023,122300,44379517,160,160,160,160,1
|
|
20231023,122200,44379357,159,159,159,159,1000
|
|
20231023,122100,44220357,160,160,160,160,0
|
|
20231023,122000,44220357,160,160,160,160,0
|
|
20231023,121900,44220357,160,160,160,160,100
|
|
20231023,121800,44204357,160,160,160,160,1
|
|
20231023,121700,44204197,160,160,160,160,1
|
|
20231023,121600,44204037,160,160,160,160,0
|
|
20231023,121500,44204037,160,160,160,160,1
|
|
20231023,121400,44203877,160,160,160,160,70
|
|
20231023,121300,44192677,160,160,160,160,0
|
|
20231023,121200,44192677,160,160,160,160,0
|
|
20231023,121100,44192677,160,160,160,160,1
|
|
20231023,121000,44192517,160,160,160,160,0
|
|
20231023,120900,44192517,160,160,160,160,0
|
|
20231023,120800,44192517,160,160,160,160,0
|
|
20231023,120700,44192517,160,160,160,160,0
|
|
20231023,120600,44192517,160,160,160,160,100
|
|
20231023,120500,44176517,159,159,159,159,0
|
|
20231023,120400,44176517,159,159,159,159,0
|
|
20231023,120300,44176517,159,159,159,159,40
|
|
20231023,120200,44170157,160,160,160,160,0
|
|
20231023,120100,44170157,160,160,160,160,0
|
|
20231023,120000,44170157,160,160,160,160,0
|
|
20231023,115900,44170157,160,160,160,160,0
|
|
20231023,115800,44170157,160,160,160,160,100
|
|
20231023,115700,44154157,160,160,160,159,2628
|
|
20231023,115600,43734677,160,160,160,160,12
|
|
20231023,115500,43732757,160,160,160,160,0
|
|
20231023,115400,43732757,160,160,160,160,0
|
|
20231023,115300,43732757,160,160,160,160,0
|
|
20231023,115200,43732757,160,160,160,160,10
|
|
20231023,115100,43731157,160,160,160,160,0
|
|
20231023,115000,43731157,160,160,160,160,397
|
|
20231023,114900,43667637,160,160,160,160,0
|
|
20231023,114800,43667637,160,160,160,160,0
|
|
20231023,114700,43667637,160,160,160,160,31194
|
|
20231023,114600,38676597,160,160,160,160,6
|
|
20231023,114500,38675637,160,160,160,160,231
|
|
20231023,114400,38638677,160,159,160,159,447
|
|
20231023,114300,38567427,158,159,159,158,1365
|
|
20231023,114200,38351401,159,159,159,159,4
|
|
20231023,114100,38350765,159,159,159,159,745
|
|
20231023,114000,38232310,160,160,160,160,21
|
|
20231023,113900,38228950,160,160,160,160,1000
|
|
20231023,113800,38068950,160,160,160,160,0
|
|
20231023,113700,38068950,160,160,160,160,0
|
|
20231023,113600,38068950,160,160,160,160,0
|
|
20231023,113500,38068950,160,160,160,159,60
|
|
20231023,113400,38059395,160,160,160,160,0
|
|
20231023,113300,38059395,160,160,160,160,0
|
|
20231023,113200,38059395,160,160,160,160,0
|
|
20231023,113100,38059395,160,160,160,160,21
|
|
20231023,113000,38056035,160,160,160,160,64
|
|
20231023,112900,38045795,160,160,160,160,581
|
|
20231023,112800,37952835,159,159,159,159,0
|
|
20231023,112700,37952835,159,159,159,159,5
|
|
20231023,112600,37952040,159,159,159,159,0
|
|
20231023,112500,37952040,159,159,159,159,0
|
|
20231023,112400,37952040,159,160,160,159,501
|
|
20231023,112300,37872380,160,160,160,160,0
|
|
20231023,112200,37872380,160,160,160,160,0
|
|
20231023,112100,37872380,160,160,160,160,1305
|
|
20231023,112000,37663580,160,160,160,160,0
|
|
20231023,111900,37663580,160,160,160,160,65
|
|
20231023,111800,37653180,160,160,160,160,1
|
|
20231023,111700,37653020,160,160,160,160,3
|
|
20231023,111600,37652540,160,160,160,160,10
|
|
20231023,111500,37650940,160,160,160,160,0
|
|
20231023,111400,37650940,160,160,160,160,0
|
|
20231023,111300,37650940,160,160,160,160,0
|
|
20231023,111200,37650940,160,160,160,160,0
|
|
20231023,111100,37650940,160,160,160,160,0
|
|
20231023,111000,37650940,160,160,160,160,0
|
|
20231023,110900,37650940,160,160,160,160,0
|
|
20231023,110800,37650940,160,160,160,160,5
|
|
20231023,110700,37650140,160,160,160,159,21
|
|
20231023,110600,37646797,160,160,160,160,0
|
|
20231023,110500,37646797,160,160,160,160,4
|
|
20231023,110400,37646157,160,160,160,160,0
|
|
20231023,110300,37646157,160,160,160,160,200
|
|
20231023,110200,37614157,159,159,159,159,65
|
|
20231023,110100,37603822,159,159,159,159,502
|
|
20231023,110000,37524004,159,159,159,159,0
|
|
20231023,105900,37524004,159,159,159,158,1200
|
|
20231023,105800,37334204,158,158,158,158,0
|
|
20231023,105700,37334204,158,158,158,158,10
|
|
20231023,105600,37332624,159,159,159,159,30
|
|
20231023,105500,37327854,159,159,159,159,10
|
|
20231023,105400,37326264,159,159,159,159,0
|
|
20231023,105300,37326264,159,159,159,159,99
|
|
20231023,105200,37310523,159,159,159,159,30
|
|
20231023,105100,37305753,159,159,159,159,10
|
|
20231023,105000,37304163,159,159,159,159,664
|
|
20231023,104900,37198587,159,159,159,159,5
|
|
20231023,104800,37197792,159,159,159,159,0
|
|
20231023,104700,37197792,159,159,159,158,43100
|
|
20231023,104600,30371716,159,159,159,159,0
|
|
20231023,104500,30371716,159,159,159,159,0
|
|
20231023,104400,30371716,159,159,159,159,0
|
|
20231023,104300,30371716,159,159,159,159,0
|
|
20231023,104200,30371716,159,160,160,159,1322
|
|
20231023,104100,30161514,160,160,160,160,0
|
|
20231023,104000,30161514,160,160,160,160,0
|
|
20231023,103900,30161514,160,160,160,160,10
|
|
20231023,103800,30159914,160,160,160,160,229
|
|
20231023,103700,30123274,160,160,160,160,500
|
|
20231023,103600,30043274,159,159,159,159,0
|
|
20231023,103500,30043274,159,159,159,159,705
|
|
20231023,103400,29931179,159,159,159,159,13117
|
|
20231023,103300,27845576,160,160,160,160,26
|
|
20231023,103200,27841416,160,160,160,160,0
|
|
20231023,103100,27841416,160,160,160,160,2
|
|
20231023,103000,27841096,160,160,160,160,2
|
|
20231023,102900,27840776,158,158,158,158,0
|
|
20231023,102800,27840776,158,158,158,158,106
|
|
20231023,102700,27824028,158,158,158,158,0
|
|
20231023,102600,27824028,158,160,160,158,2
|
|
20231023,102500,27823710,160,157,160,157,270
|
|
20231023,102400,27781312,158,160,160,158,10013
|
|
20231023,102300,26199065,160,160,160,160,0
|
|
20231023,102200,26199065,160,160,160,160,0
|
|
20231023,102100,26199065,160,160,160,160,0
|
|
20231023,102000,26199065,160,160,160,160,17
|
|
20231023,101900,26196345,159,159,159,159,0
|
|
20231023,101800,26196345,159,159,159,159,0
|
|
20231023,101700,26196345,159,159,159,159,0
|
|
20231023,101600,26196345,159,159,159,159,0
|
|
20231023,101500,26196345,159,159,159,159,20
|
|
20231023,101400,26193165,159,159,159,159,245
|
|
20231023,101300,26154210,159,159,159,159,0
|
|
20231023,101200,26154210,159,159,159,159,101
|
|
20231023,101100,26138151,159,159,159,159,0
|
|
20231023,101000,26138151,159,159,159,159,3
|
|
20231023,100900,26137674,159,159,159,159,0
|
|
20231023,100800,26137674,159,158,159,158,8489
|
|
20231023,100700,24794923,158,158,158,158,0
|
|
20231023,100600,24794923,158,158,158,158,0
|
|
20231023,100500,24794923,158,159,159,158,2
|
|
20231023,100400,24794606,159,159,159,159,101
|
|
20231023,100300,24778547,160,160,160,160,1011
|
|
20231023,100200,24616787,159,159,159,159,245
|
|
20231023,100100,24577832,160,160,160,160,1
|
|
20231023,100000,24577672,160,160,160,160,0
|
|
20231023,095900,24577672,160,160,160,160,0
|
|
20231023,095800,24577672,160,160,160,160,0
|
|
20231023,095700,24577672,160,160,160,159,5
|
|
20231023,095600,24576873,159,159,159,159,0
|
|
20231023,095500,24576873,159,159,159,159,0
|
|
20231023,095400,24576873,159,159,159,159,0
|
|
20231023,095300,24576873,159,159,159,159,1
|
|
20231023,095200,24576714,159,159,159,159,1
|
|
20231023,095100,24576555,159,159,159,159,0
|
|
20231023,095000,24576555,159,159,159,159,5263
|
|
20231023,094900,23739738,159,159,159,159,0
|
|
20231023,094800,23739738,159,159,159,159,4933
|
|
20231023,094700,22955391,159,159,159,159,1
|
|
20231023,094600,22955232,160,160,160,160,0
|
|
20231023,094500,22955232,160,160,160,160,6658
|
|
20231023,094400,21889952,160,160,160,160,627
|
|
20231023,094300,21789632,160,160,160,160,15
|
|
20231023,094200,21787232,159,160,160,159,1116
|
|
20231023,094100,21609687,160,161,161,160,415
|
|
20231023,094000,21543282,161,161,161,161,0
|
|
20231023,093900,21543282,161,161,161,161,10
|
|
20231023,093800,21541672,161,160,161,160,16698
|
|
20231023,093700,18869972,160,160,160,159,64
|
|
20231023,093600,18859733,160,160,160,160,38
|
|
20231023,093500,18853653,160,159,160,159,1354
|
|
20231023,093400,18638360,159,159,159,159,2001
|
|
20231023,093300,18320201,160,160,160,160,1
|
|
20231023,093200,18320041,160,160,160,159,509
|
|
20231023,093100,18239102,160,158,160,158,3624
|
|
20231023,093000,17664673,159,156,159,156,2272
|
|
20231023,092900,17307688,158,157,158,157,12695
|
|
20231023,092800,15310266,158,160,160,158,142
|
|
20231023,092700,15287820,160,160,160,158,277
|
|
20231023,092600,15243502,160,160,160,158,934
|
|
20231023,092500,15095000,160,162,162,160,2683
|
|
20231023,092400,14665673,162,158,163,157,13864
|
|
20231023,092300,12465401,160,160,160,160,51
|
|
20231023,092200,12457241,162,159,162,158,5944
|
|
20231023,092100,11509838,160,159,160,158,12061
|
|
20231023,092000,9602129,159,160,160,158,7922
|
|
20231023,091900,8344646,160,161,161,160,17339
|
|
20231023,091800,5570004,162,161,162,161,812
|
|
20231023,091700,5439268,162,162,162,162,1399
|
|
20231023,091600,5212630,162,163,163,162,104
|
|
20231023,091500,5195780,164,164,164,164,60
|
|
20231023,091400,5185940,162,163,164,162,3402
|
|
20231023,091300,4628214,160,160,160,160,0
|
|
20231023,091200,4628214,160,162,162,160,10000
|
|
20231023,091100,3016269,163,162,163,162,1319
|
|
20231023,091000,2801830,162,162,162,162,4010
|
|
20231023,090900,2152210,162,162,162,162,0
|
|
20231023,090800,2152210,162,162,162,162,0
|
|
20231023,090700,2152210,162,162,162,162,345
|
|
20231023,090600,2096320,162,162,162,162,208
|
|
20231023,090500,2062624,162,162,162,162,128
|
|
20231023,090400,2041888,162,162,162,162,100
|
|
20231023,090300,2025688,162,161,162,161,1196
|
|
20231023,090200,1833131,161,161,161,161,6
|
|
20231023,090100,1832165,160,163,164,160,4558
|
|
20231023,090000,1090880,160,160,160,160,6818
|