638 lines
27 KiB
CSV
638 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193500,61145422,160,160,160,160,749
|
|
20231024,193400,61145422,160,160,160,160,0
|
|
20231024,193300,61145422,160,160,160,160,0
|
|
20231024,193200,61145422,160,160,160,160,0
|
|
20231024,193100,61145422,160,160,160,160,0
|
|
20231024,193000,61145422,160,160,160,160,0
|
|
20231024,192900,61145422,160,160,160,160,0
|
|
20231024,192800,61145422,160,160,160,160,0
|
|
20231024,192700,61145422,160,160,160,160,0
|
|
20231024,192600,61145422,160,160,160,160,0
|
|
20231024,192500,61145422,160,160,160,160,0
|
|
20231024,192400,61145422,160,160,160,160,0
|
|
20231024,192300,61145422,160,160,160,160,0
|
|
20231024,192200,61145422,160,160,160,160,0
|
|
20231024,192100,61145422,160,160,160,160,0
|
|
20231024,192000,61145422,160,160,160,160,0
|
|
20231024,191900,61145422,160,160,160,160,0
|
|
20231024,191800,61145422,160,160,160,160,0
|
|
20231024,191700,61145422,160,160,160,160,0
|
|
20231024,191600,61145422,160,160,160,160,0
|
|
20231024,191500,61145422,160,160,160,160,0
|
|
20231024,191400,61145422,160,160,160,160,0
|
|
20231024,191300,61145422,160,160,160,160,0
|
|
20231024,191200,61145422,160,160,160,160,0
|
|
20231024,191100,61145422,160,160,160,160,0
|
|
20231024,191000,61145422,160,160,160,160,0
|
|
20231024,190900,61145422,160,160,160,160,0
|
|
20231024,190800,61145422,160,160,160,160,0
|
|
20231024,190700,61145422,160,160,160,160,0
|
|
20231024,190600,61145422,160,160,160,160,0
|
|
20231024,190500,61145422,160,160,160,160,749
|
|
20231024,190400,61145422,160,160,160,160,0
|
|
20231024,190300,61145422,160,160,160,160,0
|
|
20231024,190200,61145422,160,160,160,160,0
|
|
20231024,190100,61145422,160,160,160,160,0
|
|
20231024,190000,61145422,160,160,160,160,0
|
|
20231024,185900,61145422,160,160,160,160,0
|
|
20231024,185800,61145422,160,160,160,160,0
|
|
20231024,185700,61145422,160,160,160,160,0
|
|
20231024,185600,61145422,160,160,160,160,0
|
|
20231024,185500,61145422,160,160,160,160,0
|
|
20231024,185400,61145422,160,160,160,160,0
|
|
20231024,185300,61145422,160,160,160,160,0
|
|
20231024,185200,61145422,160,160,160,160,0
|
|
20231024,185100,61145422,160,160,160,160,0
|
|
20231024,185000,61145422,160,160,160,160,0
|
|
20231024,184900,61145422,160,160,160,160,0
|
|
20231024,184800,61145422,160,160,160,160,0
|
|
20231024,184700,61145422,160,160,160,160,0
|
|
20231024,184600,61145422,160,160,160,160,0
|
|
20231024,184500,61145422,160,160,160,160,0
|
|
20231024,184400,61145422,160,160,160,160,0
|
|
20231024,184300,61145422,160,160,160,160,0
|
|
20231024,184200,61145422,160,160,160,160,0
|
|
20231024,184100,61145422,160,160,160,160,0
|
|
20231024,184000,61145422,160,160,160,160,0
|
|
20231024,183900,61145422,160,160,160,160,0
|
|
20231024,183800,61145422,160,160,160,160,0
|
|
20231024,183700,61145422,160,160,160,160,0
|
|
20231024,183600,61145422,160,160,160,160,0
|
|
20231024,183500,61145422,160,160,160,160,749
|
|
20231024,183400,61145422,160,160,160,160,0
|
|
20231024,183300,61145422,160,160,160,160,0
|
|
20231024,183200,61145422,160,160,160,160,0
|
|
20231024,183100,61145422,160,160,160,160,0
|
|
20231024,183000,61145422,160,160,160,160,0
|
|
20231024,182900,61145422,160,160,160,160,0
|
|
20231024,182800,61145422,160,160,160,160,0
|
|
20231024,182700,61145422,160,160,160,160,0
|
|
20231024,182600,61145422,160,160,160,160,0
|
|
20231024,182500,61145422,160,160,160,160,0
|
|
20231024,182400,61145422,160,160,160,160,0
|
|
20231024,182300,61145422,160,160,160,160,0
|
|
20231024,182200,61145422,160,160,160,160,0
|
|
20231024,182100,61145422,160,160,160,160,0
|
|
20231024,182000,61145422,160,160,160,160,0
|
|
20231024,181900,61145422,160,160,160,160,0
|
|
20231024,181800,61145422,160,160,160,160,0
|
|
20231024,181700,61145422,160,160,160,160,0
|
|
20231024,181600,61145422,160,160,160,160,0
|
|
20231024,181500,61145422,160,160,160,160,0
|
|
20231024,181400,61145422,160,160,160,160,0
|
|
20231024,181300,61145422,160,160,160,160,0
|
|
20231024,181200,61145422,160,160,160,160,0
|
|
20231024,181100,61145422,160,160,160,160,0
|
|
20231024,181000,61145422,160,160,160,160,0
|
|
20231024,180900,61145422,160,160,160,160,0
|
|
20231024,180800,61145422,160,160,160,160,0
|
|
20231024,180700,61145422,160,160,160,160,0
|
|
20231024,180600,61145422,160,160,160,160,0
|
|
20231024,180500,61145422,160,160,160,160,749
|
|
20231024,180400,61145422,160,160,160,160,0
|
|
20231024,180300,61145422,160,160,160,160,0
|
|
20231024,180200,61145422,160,160,160,160,0
|
|
20231024,180100,61145422,160,160,160,160,0
|
|
20231024,180000,61145422,160,160,160,160,0
|
|
20231024,175900,61145422,160,160,160,160,0
|
|
20231024,175800,61145422,160,160,160,160,0
|
|
20231024,175700,61145422,160,160,160,160,0
|
|
20231024,175600,61145422,160,160,160,160,0
|
|
20231024,175500,61145422,160,160,160,160,0
|
|
20231024,175400,61145422,160,160,160,160,0
|
|
20231024,175300,61145422,160,160,160,160,0
|
|
20231024,175200,61145422,160,160,160,160,0
|
|
20231024,175100,61145422,160,160,160,160,0
|
|
20231024,175000,61145422,160,160,160,160,0
|
|
20231024,174900,61145422,160,160,160,160,0
|
|
20231024,174800,61145422,160,160,160,160,0
|
|
20231024,174700,61145422,160,160,160,160,0
|
|
20231024,174600,61145422,160,160,160,160,0
|
|
20231024,174500,61145422,160,160,160,160,0
|
|
20231024,174400,61145422,160,160,160,160,0
|
|
20231024,174300,61145422,160,160,160,160,0
|
|
20231024,174200,61145422,160,160,160,160,0
|
|
20231024,174100,61145422,160,160,160,160,0
|
|
20231024,174000,61145422,160,160,160,160,0
|
|
20231024,173900,61145422,160,160,160,160,0
|
|
20231024,173800,61145422,160,160,160,160,0
|
|
20231024,173700,61145422,160,160,160,160,0
|
|
20231024,173600,61145422,160,160,160,160,0
|
|
20231024,173500,61145422,160,160,160,160,749
|
|
20231024,173400,61145422,160,160,160,160,0
|
|
20231024,173300,61145422,160,160,160,160,0
|
|
20231024,173200,61145422,160,160,160,160,0
|
|
20231024,173100,61145422,160,160,160,160,0
|
|
20231024,173000,61145422,160,160,160,160,0
|
|
20231024,172900,61145422,160,160,160,160,0
|
|
20231024,172800,61145422,160,160,160,160,0
|
|
20231024,172700,61145422,160,160,160,160,0
|
|
20231024,172600,61145422,160,160,160,160,0
|
|
20231024,172500,61145422,160,160,160,160,0
|
|
20231024,172400,61145422,160,160,160,160,0
|
|
20231024,172300,61145422,160,160,160,160,0
|
|
20231024,172200,61145422,160,160,160,160,0
|
|
20231024,172100,61145422,160,160,160,160,0
|
|
20231024,172000,61145422,160,160,160,160,0
|
|
20231024,171900,61145422,160,160,160,160,0
|
|
20231024,171800,61145422,160,160,160,160,0
|
|
20231024,171700,61145422,160,160,160,160,0
|
|
20231024,171600,61145422,160,160,160,160,0
|
|
20231024,171500,61145422,160,160,160,160,0
|
|
20231024,171400,61145422,160,160,160,160,0
|
|
20231024,171300,61145422,160,160,160,160,0
|
|
20231024,171200,61145422,160,160,160,160,0
|
|
20231024,171100,61145422,160,160,160,160,0
|
|
20231024,171000,61145422,160,160,160,160,0
|
|
20231024,170900,61145422,160,160,160,160,0
|
|
20231024,170800,61145422,160,160,160,160,0
|
|
20231024,170700,61145422,160,160,160,160,0
|
|
20231024,170600,61145422,160,160,160,160,0
|
|
20231024,170500,61145422,160,160,160,160,749
|
|
20231024,170400,61145422,160,160,160,160,0
|
|
20231024,170300,61145422,160,160,160,160,0
|
|
20231024,170200,61145422,160,160,160,160,0
|
|
20231024,170100,61145422,160,160,160,160,0
|
|
20231024,170000,61145422,160,160,160,160,0
|
|
20231024,165900,61145422,160,160,160,160,0
|
|
20231024,165800,61145422,160,160,160,160,0
|
|
20231024,165700,61145422,160,160,160,160,0
|
|
20231024,165600,61145422,160,160,160,160,0
|
|
20231024,165500,61145422,160,160,160,160,0
|
|
20231024,165400,61145422,160,160,160,160,0
|
|
20231024,165300,61145422,160,160,160,160,0
|
|
20231024,165200,61145422,160,160,160,160,0
|
|
20231024,165100,61145422,160,160,160,160,0
|
|
20231024,165000,61145422,160,160,160,160,0
|
|
20231024,164900,61145422,160,160,160,160,0
|
|
20231024,164800,61145422,160,160,160,160,0
|
|
20231024,164700,61145422,160,160,160,160,0
|
|
20231024,164600,61145422,160,160,160,160,0
|
|
20231024,164500,61145422,160,160,160,160,0
|
|
20231024,164400,61145422,160,160,160,160,0
|
|
20231024,164300,61145422,160,160,160,160,0
|
|
20231024,164200,61145422,160,160,160,160,0
|
|
20231024,164100,61145422,160,160,160,160,0
|
|
20231024,164000,61145422,160,160,160,160,0
|
|
20231024,163900,61145422,160,160,160,160,0
|
|
20231024,163800,61145422,160,160,160,160,0
|
|
20231024,163700,61145422,160,160,160,160,0
|
|
20231024,163600,61145422,160,160,160,160,0
|
|
20231024,163500,61145422,160,160,160,160,749
|
|
20231024,163400,61145422,160,160,160,160,0
|
|
20231024,163300,61145422,160,160,160,160,0
|
|
20231024,163200,61145422,160,160,160,160,0
|
|
20231024,163100,61145422,160,160,160,160,0
|
|
20231024,163000,61145422,160,160,160,160,0
|
|
20231024,162900,61145422,160,160,160,160,0
|
|
20231024,162800,61145422,160,160,160,160,0
|
|
20231024,162700,61145422,160,160,160,160,0
|
|
20231024,162600,61145422,160,160,160,160,0
|
|
20231024,162500,61145422,160,160,160,160,0
|
|
20231024,162400,61145422,160,160,160,160,0
|
|
20231024,162300,61145422,160,160,160,160,0
|
|
20231024,162200,61145422,160,160,160,160,0
|
|
20231024,162100,61145422,160,160,160,160,0
|
|
20231024,162000,61145422,160,160,160,160,0
|
|
20231024,161900,61145422,160,160,160,160,0
|
|
20231024,161800,61145422,160,160,160,160,0
|
|
20231024,161700,61145422,160,160,160,160,0
|
|
20231024,161600,61145422,160,160,160,160,0
|
|
20231024,161500,61145422,160,160,160,160,0
|
|
20231024,161400,61145422,160,160,160,160,0
|
|
20231024,161300,61145422,160,160,160,160,0
|
|
20231024,161200,61145422,160,160,160,160,0
|
|
20231024,161100,61145422,160,160,160,160,0
|
|
20231024,161000,61145422,160,160,160,160,0
|
|
20231024,160900,61145422,160,160,160,160,0
|
|
20231024,160800,61145422,160,160,160,160,0
|
|
20231024,160700,61145422,160,160,160,160,0
|
|
20231024,160600,61145422,160,160,160,160,0
|
|
20231024,160500,61145422,160,160,160,160,749
|
|
20231024,160400,61145422,160,160,160,160,0
|
|
20231024,160300,61145422,160,160,160,160,0
|
|
20231024,160200,61145422,160,160,160,160,0
|
|
20231024,160100,61145422,160,160,160,160,0
|
|
20231024,160000,61145422,160,160,160,160,0
|
|
20231024,155900,61145422,160,160,160,160,0
|
|
20231024,155800,61145422,160,160,160,160,0
|
|
20231024,155700,61145422,160,160,160,160,0
|
|
20231024,155600,61145422,160,160,160,160,0
|
|
20231024,155500,61145422,160,160,160,160,0
|
|
20231024,155400,61145422,160,160,160,160,0
|
|
20231024,155300,61145422,160,160,160,160,0
|
|
20231024,155200,61145422,160,160,160,160,0
|
|
20231024,155100,61145422,160,160,160,160,0
|
|
20231024,155000,61145422,160,160,160,160,0
|
|
20231024,154900,61145422,160,160,160,160,0
|
|
20231024,154800,61145422,160,160,160,160,0
|
|
20231024,154700,61145422,160,160,160,160,0
|
|
20231024,154600,61145422,160,160,160,160,0
|
|
20231024,154500,61145422,160,160,160,160,0
|
|
20231024,154400,61145422,160,160,160,160,0
|
|
20231024,154300,61145422,160,160,160,160,0
|
|
20231024,154200,61145422,160,160,160,160,0
|
|
20231024,154100,61145422,160,160,160,160,0
|
|
20231024,154000,61145422,160,160,160,160,0
|
|
20231024,153900,61145422,160,160,160,160,0
|
|
20231024,153800,61145422,160,160,160,160,0
|
|
20231024,153700,61145422,160,160,160,160,0
|
|
20231024,153600,61145422,160,160,160,160,0
|
|
20231024,153500,61145422,160,160,160,160,749
|
|
20231024,153400,61145422,160,160,160,160,0
|
|
20231024,153300,61145422,160,160,160,160,0
|
|
20231024,153200,61145422,160,160,160,160,0
|
|
20231024,153100,61145422,160,160,160,160,0
|
|
20231024,153000,61145422,160,160,160,160,749
|
|
20231024,152900,61025582,160,160,160,160,0
|
|
20231024,152800,61025582,160,160,160,160,0
|
|
20231024,152700,61025582,160,160,160,160,0
|
|
20231024,152600,61025582,160,160,160,160,0
|
|
20231024,152500,61025582,160,160,160,160,0
|
|
20231024,152400,61025582,160,160,160,160,0
|
|
20231024,152300,61025582,160,160,160,160,0
|
|
20231024,152200,61025582,160,160,160,160,0
|
|
20231024,152100,61025582,160,160,160,160,0
|
|
20231024,152000,61025582,160,160,160,160,0
|
|
20231024,151900,61025582,160,160,160,160,270
|
|
20231024,151800,60982382,160,160,160,160,8
|
|
20231024,151700,60981102,160,161,161,160,32
|
|
20231024,151600,60975981,161,161,161,161,0
|
|
20231024,151500,60975981,161,161,161,161,0
|
|
20231024,151400,60975981,161,161,161,161,0
|
|
20231024,151300,60975981,161,161,161,161,0
|
|
20231024,151200,60975981,161,161,161,161,0
|
|
20231024,151100,60975981,161,161,161,161,0
|
|
20231024,151000,60975981,161,161,161,161,0
|
|
20231024,150900,60975981,161,161,161,161,1
|
|
20231024,150800,60975820,160,160,160,160,0
|
|
20231024,150700,60975820,160,160,160,160,200
|
|
20231024,150600,60943820,161,161,161,161,1
|
|
20231024,150500,60943659,160,160,160,160,300
|
|
20231024,150400,60895659,161,161,161,161,0
|
|
20231024,150300,60895659,161,161,161,161,0
|
|
20231024,150200,60895659,161,161,161,161,32
|
|
20231024,150100,60890507,161,161,161,161,0
|
|
20231024,150000,60890507,161,161,161,161,0
|
|
20231024,145900,60890507,161,161,161,161,80
|
|
20231024,145800,60877627,161,161,161,161,0
|
|
20231024,145700,60877627,161,161,161,161,310
|
|
20231024,145600,60827717,161,161,161,161,110
|
|
20231024,145500,60810007,161,160,161,160,62
|
|
20231024,145400,60800027,161,161,161,161,40
|
|
20231024,145300,60793587,161,160,161,160,206
|
|
20231024,145200,60760466,161,161,161,161,0
|
|
20231024,145100,60760466,161,161,161,161,59
|
|
20231024,145000,60750967,161,159,161,159,6049
|
|
20231024,144900,59787694,161,161,161,161,26
|
|
20231024,144800,59783508,161,161,161,161,0
|
|
20231024,144700,59783508,161,161,161,161,6
|
|
20231024,144600,59782542,161,161,161,161,1
|
|
20231024,144500,59782381,161,161,161,161,5
|
|
20231024,144400,59781576,161,161,161,161,0
|
|
20231024,144300,59781576,161,161,161,161,0
|
|
20231024,144200,59781576,161,161,161,161,0
|
|
20231024,144100,59781576,161,161,161,161,2
|
|
20231024,144000,59781254,161,161,161,161,0
|
|
20231024,143900,59781254,161,161,161,161,0
|
|
20231024,143800,59781254,161,161,161,161,0
|
|
20231024,143700,59781254,161,161,161,161,0
|
|
20231024,143600,59781254,161,161,161,161,8
|
|
20231024,143500,59779966,160,160,160,160,0
|
|
20231024,143400,59779966,160,160,160,160,0
|
|
20231024,143300,59779966,160,160,160,160,364
|
|
20231024,143200,59721726,160,160,160,160,636
|
|
20231024,143100,59619966,161,161,161,161,0
|
|
20231024,143000,59619966,161,161,161,161,0
|
|
20231024,142900,59619966,161,161,161,161,0
|
|
20231024,142800,59619966,161,161,161,161,0
|
|
20231024,142700,59619966,161,161,161,161,0
|
|
20231024,142600,59619966,161,161,161,161,500
|
|
20231024,142500,59539466,161,161,161,161,0
|
|
20231024,142400,59539466,161,161,161,161,0
|
|
20231024,142300,59539466,161,161,161,161,0
|
|
20231024,142200,59539466,161,161,161,161,0
|
|
20231024,142100,59539466,161,161,161,161,0
|
|
20231024,142000,59539466,161,161,161,161,0
|
|
20231024,141900,59539466,161,161,161,161,0
|
|
20231024,141800,59539466,161,161,161,161,0
|
|
20231024,141700,59539466,161,161,161,161,0
|
|
20231024,141600,59539466,161,161,161,161,1
|
|
20231024,141500,59539305,160,160,160,160,1145
|
|
20231024,141400,59356105,160,160,160,160,0
|
|
20231024,141300,59356105,160,161,161,160,2020
|
|
20231024,141200,59032885,161,161,161,161,0
|
|
20231024,141100,59032885,161,161,161,161,0
|
|
20231024,141000,59032885,161,161,161,161,0
|
|
20231024,140900,59032885,161,161,161,161,0
|
|
20231024,140800,59032885,161,161,161,161,0
|
|
20231024,140700,59032885,161,161,161,161,0
|
|
20231024,140600,59032885,161,161,161,161,0
|
|
20231024,140500,59032885,161,161,161,161,1
|
|
20231024,140400,59032724,160,160,160,160,0
|
|
20231024,140300,59032724,160,160,160,160,18381
|
|
20231024,140200,56091764,160,160,160,160,200
|
|
20231024,140100,56059764,160,160,160,160,0
|
|
20231024,140000,56059764,160,160,160,160,0
|
|
20231024,135900,56059764,160,160,160,160,1
|
|
20231024,135800,56059604,160,160,160,160,0
|
|
20231024,135700,56059604,160,160,160,160,0
|
|
20231024,135600,56059604,160,160,160,160,0
|
|
20231024,135500,56059604,160,160,160,160,1
|
|
20231024,135400,56059444,160,160,160,160,24
|
|
20231024,135300,56055604,159,159,159,159,0
|
|
20231024,135200,56055604,159,159,159,159,0
|
|
20231024,135100,56055604,159,159,159,159,178
|
|
20231024,135000,56027302,159,159,159,159,0
|
|
20231024,134900,56027302,159,159,159,159,0
|
|
20231024,134800,56027302,159,160,160,159,229
|
|
20231024,134700,55990890,159,159,159,159,0
|
|
20231024,134600,55990890,159,159,159,159,59
|
|
20231024,134500,55981509,159,159,159,159,61
|
|
20231024,134400,55971810,159,159,159,159,100
|
|
20231024,134300,55955910,160,160,160,160,2
|
|
20231024,134200,55955590,159,159,159,159,0
|
|
20231024,134100,55955590,159,159,159,159,5
|
|
20231024,134000,55954795,160,160,160,160,100
|
|
20231024,133900,55938795,160,160,160,160,0
|
|
20231024,133800,55938795,160,160,160,160,121
|
|
20231024,133700,55919435,160,160,160,160,0
|
|
20231024,133600,55919435,160,160,160,160,1
|
|
20231024,133500,55919275,158,158,158,158,1000
|
|
20231024,133400,55761275,160,160,160,160,0
|
|
20231024,133300,55761275,160,160,160,160,2
|
|
20231024,133200,55760955,157,158,158,157,10093
|
|
20231024,133100,54170636,160,160,160,160,0
|
|
20231024,133000,54170636,160,160,160,160,0
|
|
20231024,132900,54170636,160,160,160,160,0
|
|
20231024,132800,54170636,160,160,160,160,0
|
|
20231024,132700,54170636,160,160,160,160,0
|
|
20231024,132600,54170636,160,160,160,160,0
|
|
20231024,132500,54170636,160,160,160,160,40
|
|
20231024,132400,54164236,160,160,160,158,17476
|
|
20231024,132300,51385887,160,160,160,160,4
|
|
20231024,132200,51385247,160,160,160,160,0
|
|
20231024,132100,51385247,160,160,160,160,0
|
|
20231024,132000,51385247,160,160,160,160,0
|
|
20231024,131900,51385247,160,160,160,160,1
|
|
20231024,131800,51385087,160,158,160,158,2
|
|
20231024,131700,51384769,160,160,160,160,0
|
|
20231024,131600,51384769,160,160,160,160,0
|
|
20231024,131500,51384769,160,160,160,160,0
|
|
20231024,131400,51384769,160,160,160,160,1
|
|
20231024,131300,51384609,160,160,160,160,0
|
|
20231024,131200,51384609,160,160,160,160,0
|
|
20231024,131100,51384609,160,160,160,160,0
|
|
20231024,131000,51384609,160,159,160,158,2105
|
|
20231024,130900,51052010,160,160,160,160,0
|
|
20231024,130800,51052010,160,160,160,160,1
|
|
20231024,130700,51051850,160,160,160,160,0
|
|
20231024,130600,51051850,160,160,160,160,1
|
|
20231024,130500,51051690,160,160,160,160,0
|
|
20231024,130400,51051690,160,160,160,160,0
|
|
20231024,130300,51051690,160,160,160,160,0
|
|
20231024,130200,51051690,160,160,160,160,1
|
|
20231024,130100,51051530,158,158,158,158,0
|
|
20231024,130000,51051530,158,158,158,158,0
|
|
20231024,125900,51051530,158,159,159,158,10000
|
|
20231024,125800,49468515,160,160,160,160,0
|
|
20231024,125700,49468515,160,160,160,160,0
|
|
20231024,125600,49468515,160,160,160,160,0
|
|
20231024,125500,49468515,160,160,160,160,9
|
|
20231024,125400,49467075,160,160,160,160,0
|
|
20231024,125300,49467075,160,160,160,160,0
|
|
20231024,125200,49467075,160,160,160,160,1
|
|
20231024,125100,49466915,160,160,160,160,1
|
|
20231024,125000,49466755,158,158,158,158,0
|
|
20231024,124900,49466755,158,158,158,158,428
|
|
20231024,124800,49399131,160,160,160,160,0
|
|
20231024,124700,49399131,160,160,160,160,0
|
|
20231024,124600,49399131,160,160,160,160,0
|
|
20231024,124500,49399131,160,160,160,160,0
|
|
20231024,124400,49399131,160,160,160,160,1
|
|
20231024,124300,49398971,158,158,158,158,1121
|
|
20231024,124200,49221853,158,158,158,158,0
|
|
20231024,124100,49221853,158,158,158,158,0
|
|
20231024,124000,49221853,158,158,160,158,24494
|
|
20231024,123900,45351795,160,160,160,160,2
|
|
20231024,123800,45351475,160,160,160,160,0
|
|
20231024,123700,45351475,160,160,160,160,1
|
|
20231024,123600,45351315,160,160,160,160,0
|
|
20231024,123500,45351315,160,159,160,159,28
|
|
20231024,123400,45346843,160,160,160,160,617
|
|
20231024,123300,45248123,158,158,158,158,0
|
|
20231024,123200,45248123,158,158,158,158,0
|
|
20231024,123100,45248123,158,158,158,158,0
|
|
20231024,123000,45248123,158,159,159,158,1200
|
|
20231024,122900,45058413,160,160,160,160,0
|
|
20231024,122800,45058413,160,160,160,160,0
|
|
20231024,122700,45058413,160,160,160,160,10
|
|
20231024,122600,45056813,158,158,158,158,1
|
|
20231024,122500,45056655,158,158,158,158,50
|
|
20231024,122400,45048755,159,159,159,159,6280
|
|
20231024,122300,44050235,161,161,161,161,0
|
|
20231024,122200,44050235,161,161,161,161,0
|
|
20231024,122100,44050235,161,161,161,161,0
|
|
20231024,122000,44050235,161,161,161,161,0
|
|
20231024,121900,44050235,161,161,161,160,4
|
|
20231024,121800,44049592,160,160,160,160,0
|
|
20231024,121700,44049592,160,160,160,160,20
|
|
20231024,121600,44046392,161,161,161,161,0
|
|
20231024,121500,44046392,161,161,161,161,0
|
|
20231024,121400,44046392,161,161,161,161,213
|
|
20231024,121300,44012099,161,161,161,161,50
|
|
20231024,121200,44004049,161,161,161,161,10
|
|
20231024,121100,44002439,161,161,161,161,60
|
|
20231024,121000,43992779,161,161,161,161,6
|
|
20231024,120900,43991813,161,160,161,160,6
|
|
20231024,120800,43990849,161,162,162,160,62
|
|
20231024,120700,43980818,162,162,162,162,0
|
|
20231024,120600,43980818,162,162,162,162,1
|
|
20231024,120500,43980656,162,162,162,162,0
|
|
20231024,120400,43980656,162,161,162,161,22000
|
|
20231024,120300,40425170,161,160,161,160,5000
|
|
20231024,120200,39620199,160,160,160,160,16200
|
|
20231024,120100,37028199,157,157,157,157,0
|
|
20231024,120000,37028199,157,157,157,157,0
|
|
20231024,115900,37028199,157,157,157,157,9
|
|
20231024,115800,37026786,158,159,159,158,15000
|
|
20231024,115700,34656643,159,159,159,159,0
|
|
20231024,115600,34656643,159,159,159,159,500
|
|
20231024,115500,34577143,160,160,160,160,3
|
|
20231024,115400,34576663,159,159,159,159,0
|
|
20231024,115300,34576663,159,159,159,159,0
|
|
20231024,115200,34576663,159,159,159,159,0
|
|
20231024,115100,34576663,159,160,160,159,2
|
|
20231024,115000,34576344,159,159,159,159,0
|
|
20231024,114900,34576344,159,159,159,159,0
|
|
20231024,114800,34576344,159,159,159,159,9
|
|
20231024,114700,34574913,159,159,159,159,1990
|
|
20231024,114600,34258503,159,159,159,159,0
|
|
20231024,114500,34258503,159,159,159,159,3004
|
|
20231024,114400,33780867,160,160,160,160,17
|
|
20231024,114300,33778147,159,159,159,159,0
|
|
20231024,114200,33778147,159,159,159,159,0
|
|
20231024,114100,33778147,159,160,160,159,144
|
|
20231024,114000,33755242,160,159,160,159,912
|
|
20231024,113900,33609422,159,159,159,159,0
|
|
20231024,113800,33609422,159,159,160,159,41
|
|
20231024,113700,33602865,160,160,160,159,775
|
|
20231024,113600,33479567,160,160,160,160,7
|
|
20231024,113500,33478447,160,158,160,158,9315
|
|
20231024,113400,32002027,159,159,159,159,8
|
|
20231024,113300,32000755,158,159,159,158,134
|
|
20231024,113200,31979538,159,159,159,159,10
|
|
20231024,113100,31977948,159,159,159,159,23
|
|
20231024,113000,31974291,159,159,159,159,14
|
|
20231024,112900,31972065,159,159,159,159,0
|
|
20231024,112800,31972065,159,159,159,159,89
|
|
20231024,112700,31957914,159,159,159,159,0
|
|
20231024,112600,31957914,159,159,159,159,1234
|
|
20231024,112500,31761708,158,158,158,158,10
|
|
20231024,112400,31760128,159,159,159,159,10001
|
|
20231024,112300,30169969,159,158,159,158,502
|
|
20231024,112200,30090650,158,158,158,158,0
|
|
20231024,112100,30090650,158,158,158,158,0
|
|
20231024,112000,30090650,158,158,158,158,0
|
|
20231024,111900,30090650,158,158,158,158,1
|
|
20231024,111800,30090492,157,158,158,157,1600
|
|
20231024,111700,29839287,158,158,158,158,1
|
|
20231024,111600,29839129,158,158,158,158,0
|
|
20231024,111500,29839129,158,158,158,158,0
|
|
20231024,111400,29839129,158,158,158,158,100
|
|
20231024,111300,29823329,158,158,158,158,19
|
|
20231024,111200,29820327,158,158,158,158,9
|
|
20231024,111100,29818905,158,158,158,158,1
|
|
20231024,111000,29818747,157,157,157,157,50
|
|
20231024,110900,29810897,156,156,156,156,0
|
|
20231024,110800,29810897,156,158,158,156,161
|
|
20231024,110700,29785651,157,157,157,157,0
|
|
20231024,110600,29785651,157,157,157,157,0
|
|
20231024,110500,29785651,157,157,157,157,0
|
|
20231024,110400,29785651,157,157,157,157,5049
|
|
20231024,110300,28992958,157,157,157,156,5087
|
|
20231024,110200,28198299,157,157,157,157,1
|
|
20231024,110100,28198142,157,157,157,157,635
|
|
20231024,110000,28098447,157,157,157,157,243
|
|
20231024,105900,28060296,156,156,156,156,0
|
|
20231024,105800,28060296,156,156,156,156,1891
|
|
20231024,105700,27765300,157,157,157,157,1986
|
|
20231024,105600,27453498,157,157,157,157,1058
|
|
20231024,105500,27287392,157,157,157,157,25
|
|
20231024,105400,27283467,157,157,157,157,3
|
|
20231024,105300,27282996,157,157,157,157,15
|
|
20231024,105200,27280641,156,156,156,156,6264
|
|
20231024,105100,26303457,157,157,157,157,0
|
|
20231024,105000,26303457,157,157,157,157,0
|
|
20231024,104900,26303457,157,157,157,157,50
|
|
20231024,104800,26295607,157,158,158,157,19982
|
|
20231024,104700,23158432,158,158,158,158,4
|
|
20231024,104600,23157800,158,158,158,158,231
|
|
20231024,104500,23121302,158,158,158,158,0
|
|
20231024,104400,23121302,158,158,158,158,0
|
|
20231024,104300,23121302,158,158,158,158,523
|
|
20231024,104200,23038668,159,159,159,159,0
|
|
20231024,104100,23038668,159,159,159,159,0
|
|
20231024,104000,23038668,159,159,159,159,10
|
|
20231024,103900,23037078,159,159,159,159,59
|
|
20231024,103800,23027697,158,158,158,158,0
|
|
20231024,103700,23027697,158,158,158,158,4600
|
|
20231024,103600,22300897,158,158,158,158,2608
|
|
20231024,103500,21888833,158,158,158,158,3050
|
|
20231024,103400,21406933,158,158,158,158,0
|
|
20231024,103300,21406933,158,158,158,158,0
|
|
20231024,103200,21406933,158,158,158,158,12
|
|
20231024,103100,21405037,157,159,159,157,2055
|
|
20231024,103000,21080292,159,159,159,159,10
|
|
20231024,102900,21078702,159,159,159,159,40
|
|
20231024,102800,21072342,160,160,160,160,0
|
|
20231024,102700,21072342,160,160,160,160,0
|
|
20231024,102600,21072342,160,158,160,158,1062
|
|
20231024,102500,20903822,160,160,160,160,0
|
|
20231024,102400,20903822,160,160,160,160,2
|
|
20231024,102300,20903502,160,160,160,160,14
|
|
20231024,102200,20901262,160,160,160,160,1
|
|
20231024,102100,20901102,158,158,158,158,5559
|
|
20231024,102000,20022780,160,160,160,160,200
|
|
20231024,101900,19990780,160,160,160,160,0
|
|
20231024,101800,19990780,160,160,160,160,0
|
|
20231024,101700,19990780,160,160,160,160,0
|
|
20231024,101600,19990780,160,160,160,160,30
|
|
20231024,101500,19985980,160,160,160,160,1
|
|
20231024,101400,19985820,158,158,158,158,215
|
|
20231024,101300,19951850,160,160,160,160,21
|
|
20231024,101200,19948490,160,160,160,160,4
|
|
20231024,101100,19947850,158,158,158,158,0
|
|
20231024,101000,19947850,158,159,160,158,8873
|
|
20231024,100900,18545450,160,160,160,160,31
|
|
20231024,100800,18540490,160,160,160,160,5
|
|
20231024,100700,18539690,160,160,160,160,0
|
|
20231024,100600,18539690,160,160,160,160,0
|
|
20231024,100500,18539690,160,160,160,160,0
|
|
20231024,100400,18539690,160,160,160,160,131
|
|
20231024,100300,18518730,160,159,160,158,103
|
|
20231024,100200,18502352,159,160,160,159,4164
|
|
20231024,100100,17840275,159,160,160,159,4
|
|
20231024,100000,17839637,160,160,160,160,0
|
|
20231024,095900,17839637,160,160,160,160,0
|
|
20231024,095800,17839637,160,160,160,160,0
|
|
20231024,095700,17839637,160,160,160,160,0
|
|
20231024,095600,17839637,160,160,160,160,14
|
|
20231024,095500,17837397,160,160,160,160,0
|
|
20231024,095400,17837397,160,160,160,160,6
|
|
20231024,095300,17836437,160,160,160,160,30
|
|
20231024,095200,17831637,160,160,160,160,101
|
|
20231024,095100,17815477,160,160,160,160,801
|
|
20231024,095000,17687317,159,160,160,159,45000
|
|
20231024,094900,10530857,161,161,161,161,0
|
|
20231024,094800,10530857,161,161,161,161,0
|
|
20231024,094700,10530857,161,161,161,161,0
|
|
20231024,094600,10530857,161,161,161,161,0
|
|
20231024,094500,10530857,161,161,161,161,0
|
|
20231024,094400,10530857,161,161,161,161,0
|
|
20231024,094300,10530857,161,161,161,161,100
|
|
20231024,094200,10514757,160,162,162,160,2
|
|
20231024,094100,10514435,160,160,160,160,0
|
|
20231024,094000,10514435,160,160,160,160,328
|
|
20231024,093900,10461955,160,162,162,160,39
|
|
20231024,093800,10455655,162,162,162,162,101
|
|
20231024,093700,10439293,162,162,162,162,135
|
|
20231024,093600,10417423,162,162,162,162,0
|
|
20231024,093500,10417423,162,162,162,162,0
|
|
20231024,093400,10417423,162,162,162,162,8
|
|
20231024,093300,10416127,162,162,162,161,3715
|
|
20231024,093200,9817908,162,162,162,161,3049
|
|
20231024,093100,9326970,162,162,162,162,2479
|
|
20231024,093000,8925372,161,162,162,161,21
|
|
20231024,092900,8921971,162,162,162,162,41
|
|
20231024,092800,8915329,162,161,162,161,12
|
|
20231024,092700,8913388,162,162,162,161,636
|
|
20231024,092600,8810980,161,162,162,161,1537
|
|
20231024,092500,8561988,161,162,162,161,1030
|
|
20231024,092400,8396128,161,162,162,161,151
|
|
20231024,092300,8371697,161,161,161,161,4
|
|
20231024,092200,8371053,162,162,162,162,1
|
|
20231024,092100,8370891,162,162,162,162,10
|
|
20231024,092000,8369271,162,162,162,162,0
|
|
20231024,091900,8369271,162,162,162,162,162
|
|
20231024,091800,8343027,162,162,162,162,402
|
|
20231024,091700,8277903,162,162,162,162,116
|
|
20231024,091600,8259111,162,162,162,162,3
|
|
20231024,091500,8258625,161,162,162,161,1827
|
|
20231024,091400,7963094,162,162,162,162,2
|
|
20231024,091300,7962770,162,162,162,162,0
|
|
20231024,091200,7962770,162,162,162,162,16
|
|
20231024,091100,7960178,162,162,162,162,1035
|
|
20231024,091000,7792508,162,162,162,162,1
|
|
20231024,090900,7792346,161,161,161,161,0
|
|
20231024,090800,7792346,161,161,161,161,1078
|
|
20231024,090700,7618788,161,161,161,161,0
|
|
20231024,090600,7618788,161,161,162,161,31
|
|
20231024,090500,7613796,162,162,162,162,3
|
|
20231024,090400,7613310,162,162,162,162,0
|
|
20231024,090300,7613310,162,161,162,161,15572
|
|
20231024,090200,5106117,161,162,162,161,5007
|
|
20231024,090100,4299989,161,161,161,161,5029
|
|
20231024,090000,3490320,162,161,162,161,21679
|