630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192700,24148754,253,253,253,253,125
|
|
20231024,192600,24148754,253,253,253,253,0
|
|
20231024,192500,24148754,253,253,253,253,0
|
|
20231024,192400,24148754,253,253,253,253,0
|
|
20231024,192300,24148754,253,253,253,253,0
|
|
20231024,192200,24148754,253,253,253,253,0
|
|
20231024,192100,24148754,253,253,253,253,0
|
|
20231024,192000,24148754,253,253,253,253,0
|
|
20231024,191900,24148754,253,253,253,253,0
|
|
20231024,191800,24148754,253,253,253,253,0
|
|
20231024,191700,24148754,253,253,253,253,0
|
|
20231024,191600,24148754,253,253,253,253,0
|
|
20231024,191500,24148754,253,253,253,253,0
|
|
20231024,191400,24148754,253,253,253,253,0
|
|
20231024,191300,24148754,253,253,253,253,0
|
|
20231024,191200,24148754,253,253,253,253,0
|
|
20231024,191100,24148754,253,253,253,253,0
|
|
20231024,191000,24148754,253,253,253,253,0
|
|
20231024,190900,24148754,253,253,253,253,0
|
|
20231024,190800,24148754,253,253,253,253,0
|
|
20231024,190700,24148754,253,253,253,253,0
|
|
20231024,190600,24148754,253,253,253,253,0
|
|
20231024,190500,24148754,253,253,253,253,0
|
|
20231024,190400,24148754,253,253,253,253,0
|
|
20231024,190300,24148754,253,253,253,253,0
|
|
20231024,190200,24148754,253,253,253,253,0
|
|
20231024,190100,24148754,253,253,253,253,0
|
|
20231024,190000,24148754,253,253,253,253,0
|
|
20231024,185900,24148754,253,253,253,253,0
|
|
20231024,185800,24148754,253,253,253,253,0
|
|
20231024,185700,24148754,253,253,253,253,125
|
|
20231024,185600,24148754,253,253,253,253,0
|
|
20231024,185500,24148754,253,253,253,253,0
|
|
20231024,185400,24148754,253,253,253,253,0
|
|
20231024,185300,24148754,253,253,253,253,0
|
|
20231024,185200,24148754,253,253,253,253,0
|
|
20231024,185100,24148754,253,253,253,253,0
|
|
20231024,185000,24148754,253,253,253,253,0
|
|
20231024,184900,24148754,253,253,253,253,0
|
|
20231024,184800,24148754,253,253,253,253,0
|
|
20231024,184700,24148754,253,253,253,253,0
|
|
20231024,184600,24148754,253,253,253,253,0
|
|
20231024,184500,24148754,253,253,253,253,0
|
|
20231024,184400,24148754,253,253,253,253,0
|
|
20231024,184300,24148754,253,253,253,253,0
|
|
20231024,184200,24148754,253,253,253,253,0
|
|
20231024,184100,24148754,253,253,253,253,0
|
|
20231024,184000,24148754,253,253,253,253,0
|
|
20231024,183900,24148754,253,253,253,253,0
|
|
20231024,183800,24148754,253,253,253,253,0
|
|
20231024,183700,24148754,253,253,253,253,0
|
|
20231024,183600,24148754,253,253,253,253,0
|
|
20231024,183500,24148754,253,253,253,253,0
|
|
20231024,183400,24148754,253,253,253,253,0
|
|
20231024,183300,24148754,253,253,253,253,0
|
|
20231024,183200,24148754,253,253,253,253,0
|
|
20231024,183100,24148754,253,253,253,253,0
|
|
20231024,183000,24148754,253,253,253,253,0
|
|
20231024,182900,24148754,253,253,253,253,0
|
|
20231024,182800,24148754,253,253,253,253,0
|
|
20231024,182700,24148754,253,253,253,253,125
|
|
20231024,182600,24148754,253,253,253,253,0
|
|
20231024,182500,24148754,253,253,253,253,0
|
|
20231024,182400,24148754,253,253,253,253,0
|
|
20231024,182300,24148754,253,253,253,253,0
|
|
20231024,182200,24148754,253,253,253,253,0
|
|
20231024,182100,24148754,253,253,253,253,0
|
|
20231024,182000,24148754,253,253,253,253,0
|
|
20231024,181900,24148754,253,253,253,253,0
|
|
20231024,181800,24148754,253,253,253,253,0
|
|
20231024,181700,24148754,253,253,253,253,0
|
|
20231024,181600,24148754,253,253,253,253,0
|
|
20231024,181500,24148754,253,253,253,253,0
|
|
20231024,181400,24148754,253,253,253,253,0
|
|
20231024,181300,24148754,253,253,253,253,0
|
|
20231024,181200,24148754,253,253,253,253,0
|
|
20231024,181100,24148754,253,253,253,253,0
|
|
20231024,181000,24148754,253,253,253,253,0
|
|
20231024,180900,24148754,253,253,253,253,0
|
|
20231024,180800,24148754,253,253,253,253,0
|
|
20231024,180700,24148754,253,253,253,253,0
|
|
20231024,180600,24148754,253,253,253,253,0
|
|
20231024,180500,24148754,253,253,253,253,0
|
|
20231024,180400,24148754,253,253,253,253,0
|
|
20231024,180300,24148754,253,253,253,253,0
|
|
20231024,180200,24148754,253,253,253,253,0
|
|
20231024,180100,24148754,253,253,253,253,0
|
|
20231024,180000,24148754,253,253,253,253,0
|
|
20231024,175900,24148754,253,253,253,253,0
|
|
20231024,175800,24148754,253,253,253,253,0
|
|
20231024,175700,24148754,253,253,253,253,125
|
|
20231024,175600,24148754,253,253,253,253,0
|
|
20231024,175500,24148754,253,253,253,253,0
|
|
20231024,175400,24148754,253,253,253,253,0
|
|
20231024,175300,24148754,253,253,253,253,0
|
|
20231024,175200,24148754,253,253,253,253,0
|
|
20231024,175100,24148754,253,253,253,253,0
|
|
20231024,175000,24148754,253,253,253,253,0
|
|
20231024,174900,24148754,253,253,253,253,0
|
|
20231024,174800,24148754,253,253,253,253,0
|
|
20231024,174700,24148754,253,253,253,253,0
|
|
20231024,174600,24148754,253,253,253,253,0
|
|
20231024,174500,24148754,253,253,253,253,0
|
|
20231024,174400,24148754,253,253,253,253,0
|
|
20231024,174300,24148754,253,253,253,253,0
|
|
20231024,174200,24148754,253,253,253,253,0
|
|
20231024,174100,24148754,253,253,253,253,0
|
|
20231024,174000,24148754,253,253,253,253,0
|
|
20231024,173900,24148754,253,253,253,253,0
|
|
20231024,173800,24148754,253,253,253,253,0
|
|
20231024,173700,24148754,253,253,253,253,0
|
|
20231024,173600,24148754,253,253,253,253,0
|
|
20231024,173500,24148754,253,253,253,253,0
|
|
20231024,173400,24148754,253,253,253,253,0
|
|
20231024,173300,24148754,253,253,253,253,0
|
|
20231024,173200,24148754,253,253,253,253,0
|
|
20231024,173100,24148754,253,253,253,253,0
|
|
20231024,173000,24148754,253,253,253,253,0
|
|
20231024,172900,24148754,253,253,253,253,0
|
|
20231024,172800,24148754,253,253,253,253,0
|
|
20231024,172700,24148754,253,253,253,253,125
|
|
20231024,172600,24148754,253,253,253,253,0
|
|
20231024,172500,24148754,253,253,253,253,0
|
|
20231024,172400,24148754,253,253,253,253,0
|
|
20231024,172300,24148754,253,253,253,253,0
|
|
20231024,172200,24148754,253,253,253,253,0
|
|
20231024,172100,24148754,253,253,253,253,0
|
|
20231024,172000,24148754,253,253,253,253,0
|
|
20231024,171900,24148754,253,253,253,253,0
|
|
20231024,171800,24148754,253,253,253,253,0
|
|
20231024,171700,24148754,253,253,253,253,0
|
|
20231024,171600,24148754,253,253,253,253,0
|
|
20231024,171500,24148754,253,253,253,253,0
|
|
20231024,171400,24148754,253,253,253,253,0
|
|
20231024,171300,24148754,253,253,253,253,0
|
|
20231024,171200,24148754,253,253,253,253,0
|
|
20231024,171100,24148754,253,253,253,253,0
|
|
20231024,171000,24148754,253,253,253,253,0
|
|
20231024,170900,24148754,253,253,253,253,0
|
|
20231024,170800,24148754,253,253,253,253,0
|
|
20231024,170700,24148754,253,253,253,253,0
|
|
20231024,170600,24148754,253,253,253,253,0
|
|
20231024,170500,24148754,253,253,253,253,0
|
|
20231024,170400,24148754,253,253,253,253,0
|
|
20231024,170300,24148754,253,253,253,253,0
|
|
20231024,170200,24148754,253,253,253,253,0
|
|
20231024,170100,24148754,253,253,253,253,0
|
|
20231024,170000,24148754,253,253,253,253,0
|
|
20231024,165900,24148754,253,253,253,253,0
|
|
20231024,165800,24148754,253,253,253,253,0
|
|
20231024,165700,24148754,253,253,253,253,125
|
|
20231024,165600,24148754,253,253,253,253,0
|
|
20231024,165500,24148754,253,253,253,253,0
|
|
20231024,165400,24148754,253,253,253,253,0
|
|
20231024,165300,24148754,253,253,253,253,0
|
|
20231024,165200,24148754,253,253,253,253,0
|
|
20231024,165100,24148754,253,253,253,253,0
|
|
20231024,165000,24148754,253,253,253,253,0
|
|
20231024,164900,24148754,253,253,253,253,0
|
|
20231024,164800,24148754,253,253,253,253,0
|
|
20231024,164700,24148754,253,253,253,253,0
|
|
20231024,164600,24148754,253,253,253,253,0
|
|
20231024,164500,24148754,253,253,253,253,0
|
|
20231024,164400,24148754,253,253,253,253,0
|
|
20231024,164300,24148754,253,253,253,253,0
|
|
20231024,164200,24148754,253,253,253,253,0
|
|
20231024,164100,24148754,253,253,253,253,0
|
|
20231024,164000,24148754,253,253,253,253,0
|
|
20231024,163900,24148754,253,253,253,253,0
|
|
20231024,163800,24148754,253,253,253,253,0
|
|
20231024,163700,24148754,253,253,253,253,0
|
|
20231024,163600,24148754,253,253,253,253,0
|
|
20231024,163500,24148754,253,253,253,253,0
|
|
20231024,163400,24148754,253,253,253,253,0
|
|
20231024,163300,24148754,253,253,253,253,0
|
|
20231024,163200,24148754,253,253,253,253,0
|
|
20231024,163100,24148754,253,253,253,253,0
|
|
20231024,163000,24148754,253,253,253,253,0
|
|
20231024,162900,24148754,253,253,253,253,0
|
|
20231024,162800,24148754,253,253,253,253,0
|
|
20231024,162700,24148754,253,253,253,253,125
|
|
20231024,162600,24148754,253,253,253,253,0
|
|
20231024,162500,24148754,253,253,253,253,0
|
|
20231024,162400,24148754,253,253,253,253,0
|
|
20231024,162300,24148754,253,253,253,253,0
|
|
20231024,162200,24148754,253,253,253,253,0
|
|
20231024,162100,24148754,253,253,253,253,0
|
|
20231024,162000,24148754,253,253,253,253,0
|
|
20231024,161900,24148754,253,253,253,253,0
|
|
20231024,161800,24148754,253,253,253,253,0
|
|
20231024,161700,24148754,253,253,253,253,0
|
|
20231024,161600,24148754,253,253,253,253,0
|
|
20231024,161500,24148754,253,253,253,253,0
|
|
20231024,161400,24148754,253,253,253,253,0
|
|
20231024,161300,24148754,253,253,253,253,0
|
|
20231024,161200,24148754,253,253,253,253,0
|
|
20231024,161100,24148754,253,253,253,253,0
|
|
20231024,161000,24148754,253,253,253,253,0
|
|
20231024,160900,24148754,253,253,253,253,0
|
|
20231024,160800,24148754,253,253,253,253,0
|
|
20231024,160700,24148754,253,253,253,253,0
|
|
20231024,160600,24148754,253,253,253,253,0
|
|
20231024,160500,24148754,253,253,253,253,0
|
|
20231024,160400,24148754,253,253,253,253,0
|
|
20231024,160300,24148754,253,253,253,253,0
|
|
20231024,160200,24148754,253,253,253,253,0
|
|
20231024,160100,24148754,253,253,253,253,0
|
|
20231024,160000,24148754,253,253,253,253,0
|
|
20231024,155900,24148754,253,253,253,253,0
|
|
20231024,155800,24148754,253,253,253,253,0
|
|
20231024,155700,24148754,253,253,253,253,125
|
|
20231024,155600,24148754,253,253,253,253,0
|
|
20231024,155500,24148754,253,253,253,253,0
|
|
20231024,155400,24148754,253,253,253,253,0
|
|
20231024,155300,24148754,253,253,253,253,0
|
|
20231024,155200,24148754,253,253,253,253,0
|
|
20231024,155100,24148754,253,253,253,253,0
|
|
20231024,155000,24148754,253,253,253,253,0
|
|
20231024,154900,24148754,253,253,253,253,0
|
|
20231024,154800,24148754,253,253,253,253,0
|
|
20231024,154700,24148754,253,253,253,253,0
|
|
20231024,154600,24148754,253,253,253,253,0
|
|
20231024,154500,24148754,253,253,253,253,0
|
|
20231024,154400,24148754,253,253,253,253,0
|
|
20231024,154300,24148754,253,253,253,253,0
|
|
20231024,154200,24148754,253,253,253,253,0
|
|
20231024,154100,24148754,253,253,253,253,0
|
|
20231024,154000,24148754,253,253,253,253,0
|
|
20231024,153900,24148754,253,253,253,253,0
|
|
20231024,153800,24148754,253,253,253,253,0
|
|
20231024,153700,24148754,253,253,253,253,0
|
|
20231024,153600,24148754,253,253,253,253,0
|
|
20231024,153500,24148754,253,253,253,253,0
|
|
20231024,153400,24148754,253,253,253,253,0
|
|
20231024,153300,24148754,253,253,253,253,0
|
|
20231024,153200,24148754,253,253,253,253,0
|
|
20231024,153100,24148754,253,253,253,253,0
|
|
20231024,153000,24148754,253,253,253,253,0
|
|
20231024,152900,24148754,253,253,253,253,0
|
|
20231024,152800,24148754,253,253,253,253,0
|
|
20231024,152700,24148754,253,253,253,253,0
|
|
20231024,152600,24148754,253,253,253,253,0
|
|
20231024,152500,24148754,253,253,253,253,0
|
|
20231024,152400,24148754,253,253,253,253,0
|
|
20231024,152300,24148754,253,253,253,253,0
|
|
20231024,152200,24148754,253,253,253,253,0
|
|
20231024,152100,24148754,253,253,253,253,0
|
|
20231024,152000,24148754,253,253,253,253,0
|
|
20231024,151900,24148754,253,253,253,253,0
|
|
20231024,151800,24148754,253,253,253,253,0
|
|
20231024,151700,24148754,253,253,253,253,125
|
|
20231024,151600,24117129,252,252,252,252,0
|
|
20231024,151500,24117129,252,252,252,252,0
|
|
20231024,151400,24117129,252,252,252,252,4795
|
|
20231024,151300,22908789,252,252,252,252,0
|
|
20231024,151200,22908789,252,252,252,252,0
|
|
20231024,151100,22908789,252,252,252,252,0
|
|
20231024,151000,22908789,252,252,252,252,0
|
|
20231024,150900,22908789,252,252,252,252,0
|
|
20231024,150800,22908789,252,252,252,252,0
|
|
20231024,150700,22908789,252,252,252,252,0
|
|
20231024,150600,22908789,252,251,252,251,86
|
|
20231024,150500,22887127,252,252,252,252,0
|
|
20231024,150400,22887127,252,252,252,252,0
|
|
20231024,150300,22887127,252,252,252,252,0
|
|
20231024,150200,22887127,252,252,252,252,0
|
|
20231024,150100,22887127,252,252,252,252,0
|
|
20231024,150000,22887127,252,252,252,252,0
|
|
20231024,145900,22887127,252,252,252,252,0
|
|
20231024,145800,22887127,252,252,252,252,0
|
|
20231024,145700,22887127,252,252,252,252,0
|
|
20231024,145600,22887127,252,252,252,252,0
|
|
20231024,145500,22887127,252,252,252,252,0
|
|
20231024,145400,22887127,252,252,252,252,0
|
|
20231024,145300,22887127,252,252,252,252,0
|
|
20231024,145200,22887127,252,252,252,252,0
|
|
20231024,145100,22887127,252,252,252,252,0
|
|
20231024,145000,22887127,252,252,252,252,0
|
|
20231024,144900,22887127,252,251,252,251,1159
|
|
20231024,144800,22596075,251,251,251,251,0
|
|
20231024,144700,22596075,251,251,251,251,0
|
|
20231024,144600,22596075,251,251,251,251,0
|
|
20231024,144500,22596075,251,251,251,251,150
|
|
20231024,144400,22558425,251,251,251,251,135
|
|
20231024,144300,22524540,251,251,251,251,8
|
|
20231024,144200,22522532,249,249,249,249,0
|
|
20231024,144100,22522532,249,249,249,249,0
|
|
20231024,144000,22522532,249,249,249,249,1
|
|
20231024,143900,22522283,251,251,251,251,0
|
|
20231024,143800,22522283,251,251,251,251,0
|
|
20231024,143700,22522283,251,251,251,251,0
|
|
20231024,143600,22522283,251,250,251,250,5661
|
|
20231024,143500,21107002,250,250,250,250,4
|
|
20231024,143400,21106002,250,250,250,250,0
|
|
20231024,143300,21106002,250,250,250,250,0
|
|
20231024,143200,21106002,250,250,250,250,0
|
|
20231024,143100,21106002,250,250,250,250,0
|
|
20231024,143000,21106002,250,250,250,250,0
|
|
20231024,142900,21106002,250,250,250,250,0
|
|
20231024,142800,21106002,250,249,250,249,471
|
|
20231024,142700,20988664,249,249,249,249,0
|
|
20231024,142600,20988664,249,249,249,249,110
|
|
20231024,142500,20961274,249,249,249,249,0
|
|
20231024,142400,20961274,249,249,249,249,0
|
|
20231024,142300,20961274,249,249,249,249,0
|
|
20231024,142200,20961274,249,249,249,249,306
|
|
20231024,142100,20885080,250,250,250,250,0
|
|
20231024,142000,20885080,250,250,250,250,0
|
|
20231024,141900,20885080,250,250,250,250,0
|
|
20231024,141800,20885080,250,250,250,250,0
|
|
20231024,141700,20885080,250,250,250,250,40
|
|
20231024,141600,20875080,250,250,250,250,0
|
|
20231024,141500,20875080,250,250,250,250,0
|
|
20231024,141400,20875080,250,250,250,250,0
|
|
20231024,141300,20875080,250,250,250,250,0
|
|
20231024,141200,20875080,250,250,250,250,0
|
|
20231024,141100,20875080,250,250,250,250,0
|
|
20231024,141000,20875080,250,250,250,250,0
|
|
20231024,140900,20875080,250,250,250,250,0
|
|
20231024,140800,20875080,250,250,250,250,1
|
|
20231024,140700,20874830,250,250,250,250,0
|
|
20231024,140600,20874830,250,250,250,250,0
|
|
20231024,140500,20874830,250,250,250,250,0
|
|
20231024,140400,20874830,250,250,250,250,2
|
|
20231024,140300,20874330,250,250,250,250,0
|
|
20231024,140200,20874330,250,250,250,250,0
|
|
20231024,140100,20874330,250,250,250,250,0
|
|
20231024,140000,20874330,250,250,250,250,0
|
|
20231024,135900,20874330,250,250,250,250,100
|
|
20231024,135800,20849330,250,250,250,250,336
|
|
20231024,135700,20765330,250,250,250,250,0
|
|
20231024,135600,20765330,250,250,250,250,0
|
|
20231024,135500,20765330,250,250,250,250,5
|
|
20231024,135400,20764080,250,250,250,250,0
|
|
20231024,135300,20764080,250,250,250,250,0
|
|
20231024,135200,20764080,250,250,250,250,0
|
|
20231024,135100,20764080,250,250,250,250,0
|
|
20231024,135000,20764080,250,250,250,250,0
|
|
20231024,134900,20764080,250,250,250,250,0
|
|
20231024,134800,20764080,250,250,250,250,0
|
|
20231024,134700,20764080,250,250,250,250,0
|
|
20231024,134600,20764080,250,250,250,250,0
|
|
20231024,134500,20764080,250,250,250,250,0
|
|
20231024,134400,20764080,250,250,250,250,0
|
|
20231024,134300,20764080,250,250,250,250,0
|
|
20231024,134200,20764080,250,250,250,250,0
|
|
20231024,134100,20764080,250,250,250,250,0
|
|
20231024,134000,20764080,250,250,250,250,0
|
|
20231024,133900,20764080,250,250,250,250,0
|
|
20231024,133800,20764080,250,250,250,250,0
|
|
20231024,133700,20764080,250,250,250,250,0
|
|
20231024,133600,20764080,250,250,250,250,0
|
|
20231024,133500,20764080,250,250,250,250,2
|
|
20231024,133400,20763580,250,250,250,250,0
|
|
20231024,133300,20763580,250,250,250,250,0
|
|
20231024,133200,20763580,250,250,250,250,0
|
|
20231024,133100,20763580,250,250,250,250,0
|
|
20231024,133000,20763580,250,250,250,250,0
|
|
20231024,132900,20763580,250,250,250,250,433
|
|
20231024,132800,20655330,250,250,250,250,0
|
|
20231024,132700,20655330,250,250,250,250,0
|
|
20231024,132600,20655330,250,250,250,250,0
|
|
20231024,132500,20655330,250,250,250,250,0
|
|
20231024,132400,20655330,250,250,250,250,0
|
|
20231024,132300,20655330,250,250,250,250,0
|
|
20231024,132200,20655330,250,250,250,250,0
|
|
20231024,132100,20655330,250,250,250,250,0
|
|
20231024,132000,20655330,250,250,250,250,0
|
|
20231024,131900,20655330,250,250,250,250,0
|
|
20231024,131800,20655330,250,250,250,250,0
|
|
20231024,131700,20655330,250,250,250,250,0
|
|
20231024,131600,20655330,250,250,250,250,0
|
|
20231024,131500,20655330,250,250,250,250,0
|
|
20231024,131400,20655330,250,250,250,250,7
|
|
20231024,131300,20653580,250,250,250,250,0
|
|
20231024,131200,20653580,250,250,250,250,0
|
|
20231024,131100,20653580,250,250,250,250,0
|
|
20231024,131000,20653580,250,250,250,250,3
|
|
20231024,130900,20652830,250,250,250,250,3
|
|
20231024,130800,20652080,250,250,250,250,0
|
|
20231024,130700,20652080,250,250,250,250,0
|
|
20231024,130600,20652080,250,250,250,250,2
|
|
20231024,130500,20651580,250,250,250,250,0
|
|
20231024,130400,20651580,250,250,250,250,0
|
|
20231024,130300,20651580,250,250,250,250,0
|
|
20231024,130200,20651580,250,250,250,250,0
|
|
20231024,130100,20651580,250,250,250,250,0
|
|
20231024,130000,20651580,250,250,250,250,1
|
|
20231024,125900,20651330,249,249,249,249,0
|
|
20231024,125800,20651330,249,249,249,249,0
|
|
20231024,125700,20651330,249,247,249,247,430
|
|
20231024,125600,20544612,247,247,247,247,97
|
|
20231024,125500,20520653,248,248,248,248,200
|
|
20231024,125400,20471053,248,248,248,248,19
|
|
20231024,125300,20466341,248,248,248,248,3
|
|
20231024,125200,20465597,248,248,248,248,0
|
|
20231024,125100,20465597,248,248,248,248,0
|
|
20231024,125000,20465597,248,248,248,248,10
|
|
20231024,124900,20463117,248,248,248,248,0
|
|
20231024,124800,20463117,248,248,248,247,233
|
|
20231024,124700,20405336,248,248,248,248,0
|
|
20231024,124600,20405336,248,248,248,248,0
|
|
20231024,124500,20405336,248,248,248,248,0
|
|
20231024,124400,20405336,248,248,248,248,5
|
|
20231024,124300,20404096,247,247,247,247,0
|
|
20231024,124200,20404096,247,247,247,247,0
|
|
20231024,124100,20404096,247,247,247,247,0
|
|
20231024,124000,20404096,247,247,247,247,0
|
|
20231024,123900,20404096,247,247,247,247,0
|
|
20231024,123800,20404096,247,247,247,247,0
|
|
20231024,123700,20404096,247,247,247,247,0
|
|
20231024,123600,20404096,247,247,247,247,0
|
|
20231024,123500,20404096,247,247,247,247,1000
|
|
20231024,123400,20157096,246,246,246,246,161
|
|
20231024,123300,20117490,245,245,245,245,329
|
|
20231024,123200,20036885,246,246,246,246,0
|
|
20231024,123100,20036885,246,246,246,246,0
|
|
20231024,123000,20036885,246,246,246,246,0
|
|
20231024,122900,20036885,246,246,246,246,0
|
|
20231024,122800,20036885,246,246,246,246,0
|
|
20231024,122700,20036885,246,246,246,246,0
|
|
20231024,122600,20036885,246,246,246,246,0
|
|
20231024,122500,20036885,246,246,246,246,0
|
|
20231024,122400,20036885,246,246,246,246,0
|
|
20231024,122300,20036885,246,246,246,246,0
|
|
20231024,122200,20036885,246,246,246,246,0
|
|
20231024,122100,20036885,246,246,246,246,1
|
|
20231024,122000,20036639,244,244,244,244,0
|
|
20231024,121900,20036639,244,244,244,244,0
|
|
20231024,121800,20036639,244,244,244,244,0
|
|
20231024,121700,20036639,244,244,244,244,0
|
|
20231024,121600,20036639,244,244,244,244,0
|
|
20231024,121500,20036639,244,244,244,244,0
|
|
20231024,121400,20036639,244,244,244,244,0
|
|
20231024,121300,20036639,244,244,244,244,0
|
|
20231024,121200,20036639,244,244,244,244,0
|
|
20231024,121100,20036639,244,244,244,244,0
|
|
20231024,121000,20036639,244,245,245,244,1742
|
|
20231024,120900,19611590,245,245,245,245,1254
|
|
20231024,120800,19304360,245,245,245,245,166
|
|
20231024,120700,19263690,245,245,245,245,0
|
|
20231024,120600,19263690,245,245,245,245,500
|
|
20231024,120500,19141190,245,245,245,245,500
|
|
20231024,120400,19018690,244,244,244,244,0
|
|
20231024,120300,19018690,244,244,244,244,0
|
|
20231024,120200,19018690,244,244,244,244,0
|
|
20231024,120100,19018690,244,244,244,244,0
|
|
20231024,120000,19018690,244,244,244,244,0
|
|
20231024,115900,19018690,244,244,244,244,500
|
|
20231024,115800,18896690,245,245,245,245,0
|
|
20231024,115700,18896690,245,245,245,245,0
|
|
20231024,115600,18896690,245,245,245,245,0
|
|
20231024,115500,18896690,245,245,245,245,763
|
|
20231024,115400,18709755,245,245,245,245,0
|
|
20231024,115300,18709755,245,245,245,245,500
|
|
20231024,115200,18587255,245,245,245,245,690
|
|
20231024,115100,18418205,245,245,245,245,0
|
|
20231024,115000,18418205,245,245,245,245,0
|
|
20231024,114900,18418205,245,245,245,245,0
|
|
20231024,114800,18418205,245,245,245,245,0
|
|
20231024,114700,18418205,245,245,245,245,0
|
|
20231024,114600,18418205,245,245,245,245,0
|
|
20231024,114500,18418205,245,245,245,245,0
|
|
20231024,114400,18418205,245,245,245,245,0
|
|
20231024,114300,18418205,245,245,245,245,10
|
|
20231024,114200,18415755,244,244,244,244,0
|
|
20231024,114100,18415755,244,244,244,244,0
|
|
20231024,114000,18415755,244,244,244,244,0
|
|
20231024,113900,18415755,244,244,244,244,0
|
|
20231024,113800,18415755,244,244,244,244,0
|
|
20231024,113700,18415755,244,244,244,244,845
|
|
20231024,113600,18209575,245,245,245,245,0
|
|
20231024,113500,18209575,245,245,245,245,0
|
|
20231024,113400,18209575,245,245,245,245,0
|
|
20231024,113300,18209575,245,245,245,245,0
|
|
20231024,113200,18209575,245,245,245,245,0
|
|
20231024,113100,18209575,245,245,245,245,0
|
|
20231024,113000,18209575,245,245,245,245,0
|
|
20231024,112900,18209575,245,245,245,245,0
|
|
20231024,112800,18209575,245,245,245,245,0
|
|
20231024,112700,18209575,245,245,245,245,0
|
|
20231024,112600,18209575,245,245,245,245,612
|
|
20231024,112500,18059635,245,245,245,245,0
|
|
20231024,112400,18059635,245,245,245,245,0
|
|
20231024,112300,18059635,245,245,245,245,0
|
|
20231024,112200,18059635,245,245,245,245,0
|
|
20231024,112100,18059635,245,245,245,245,0
|
|
20231024,112000,18059635,245,245,245,245,0
|
|
20231024,111900,18059635,245,245,245,245,0
|
|
20231024,111800,18059635,245,245,245,245,0
|
|
20231024,111700,18059635,245,245,245,245,346
|
|
20231024,111600,17974865,245,245,245,245,0
|
|
20231024,111500,17974865,245,246,246,245,25
|
|
20231024,111400,17968720,245,245,245,245,0
|
|
20231024,111300,17968720,245,245,245,245,0
|
|
20231024,111200,17968720,245,245,245,245,569
|
|
20231024,111100,17829315,245,245,245,245,0
|
|
20231024,111000,17829315,245,245,245,245,0
|
|
20231024,110900,17829315,245,245,245,245,0
|
|
20231024,110800,17829315,245,245,245,245,0
|
|
20231024,110700,17829315,245,245,245,245,0
|
|
20231024,110600,17829315,245,245,245,245,147
|
|
20231024,110500,17793300,245,245,245,245,15
|
|
20231024,110400,17789625,245,245,245,245,0
|
|
20231024,110300,17789625,245,245,245,245,342
|
|
20231024,110200,17705835,244,244,244,244,0
|
|
20231024,110100,17705835,244,244,244,244,0
|
|
20231024,110000,17705835,244,244,244,244,0
|
|
20231024,105900,17705835,244,244,244,244,0
|
|
20231024,105800,17705835,244,244,244,244,0
|
|
20231024,105700,17705835,244,244,244,244,0
|
|
20231024,105600,17705835,244,244,244,244,0
|
|
20231024,105500,17705835,244,244,244,244,0
|
|
20231024,105400,17705835,244,244,244,244,0
|
|
20231024,105300,17705835,244,244,244,244,0
|
|
20231024,105200,17705835,244,244,244,244,0
|
|
20231024,105100,17705835,244,244,244,244,0
|
|
20231024,105000,17705835,244,244,244,244,0
|
|
20231024,104900,17705835,244,244,244,244,0
|
|
20231024,104800,17705835,244,244,244,244,0
|
|
20231024,104700,17705835,244,244,244,244,40
|
|
20231024,104600,17696075,245,245,245,245,10
|
|
20231024,104500,17693625,245,245,245,245,0
|
|
20231024,104400,17693625,245,245,245,245,211
|
|
20231024,104300,17641930,245,245,245,245,0
|
|
20231024,104200,17641930,245,245,245,245,104
|
|
20231024,104100,17616450,245,245,245,245,101
|
|
20231024,104000,17591705,245,245,245,245,3
|
|
20231024,103900,17590970,245,245,245,245,2
|
|
20231024,103800,17590480,245,245,245,245,0
|
|
20231024,103700,17590480,245,245,245,245,62
|
|
20231024,103600,17575290,245,245,245,245,0
|
|
20231024,103500,17575290,245,245,245,245,0
|
|
20231024,103400,17575290,245,245,245,245,0
|
|
20231024,103300,17575290,245,245,245,245,2000
|
|
20231024,103200,17085290,245,245,245,245,5
|
|
20231024,103100,17084065,245,245,245,245,2000
|
|
20231024,103000,16594065,245,245,245,245,82
|
|
20231024,102900,16573975,245,245,245,245,99
|
|
20231024,102800,16549720,245,245,245,245,2000
|
|
20231024,102700,16059720,242,243,243,242,5000
|
|
20231024,102600,14849689,243,243,243,243,100
|
|
20231024,102500,14825389,244,244,244,244,177
|
|
20231024,102400,14782201,245,245,245,245,23
|
|
20231024,102300,14776566,246,246,246,246,48
|
|
20231024,102200,14764758,246,246,246,246,2320
|
|
20231024,102100,14194038,247,247,247,247,0
|
|
20231024,102000,14194038,247,247,247,247,3067
|
|
20231024,101900,13436489,249,249,249,249,0
|
|
20231024,101800,13436489,249,249,249,249,10
|
|
20231024,101700,13433999,247,247,247,247,0
|
|
20231024,101600,13433999,247,247,247,247,0
|
|
20231024,101500,13433999,247,247,247,247,0
|
|
20231024,101400,13433999,247,247,247,247,0
|
|
20231024,101300,13433999,247,247,247,247,0
|
|
20231024,101200,13433999,247,247,247,247,0
|
|
20231024,101100,13433999,247,247,247,247,0
|
|
20231024,101000,13433999,247,247,247,247,0
|
|
20231024,100900,13433999,247,247,247,247,200
|
|
20231024,100800,13384599,246,246,246,246,0
|
|
20231024,100700,13384599,246,249,249,246,4000
|
|
20231024,100600,12398924,251,251,251,251,0
|
|
20231024,100500,12398924,251,251,251,251,10
|
|
20231024,100400,12396414,251,250,251,250,79
|
|
20231024,100300,12376654,250,250,250,250,40
|
|
20231024,100200,12366654,249,249,249,249,0
|
|
20231024,100100,12366654,249,249,249,249,0
|
|
20231024,100000,12366654,249,249,249,249,0
|
|
20231024,095900,12366654,249,249,249,249,947
|
|
20231024,095800,12130851,249,249,249,249,0
|
|
20231024,095700,12130851,249,249,249,249,0
|
|
20231024,095600,12130851,249,249,249,249,221
|
|
20231024,095500,12075822,249,249,249,249,236
|
|
20231024,095400,12017058,250,250,250,250,0
|
|
20231024,095300,12017058,250,250,250,250,1
|
|
20231024,095200,12016808,248,248,248,248,0
|
|
20231024,095100,12016808,248,248,248,248,0
|
|
20231024,095000,12016808,248,248,248,248,0
|
|
20231024,094900,12016808,248,248,248,248,0
|
|
20231024,094800,12016808,248,248,248,248,0
|
|
20231024,094700,12016808,248,248,248,248,2000
|
|
20231024,094600,11520808,248,248,248,248,0
|
|
20231024,094500,11520808,248,248,248,248,0
|
|
20231024,094400,11520808,248,248,248,248,0
|
|
20231024,094300,11520808,248,248,248,248,0
|
|
20231024,094200,11520808,248,248,248,248,0
|
|
20231024,094100,11520808,248,248,248,248,18130
|
|
20231024,094000,7024568,249,249,249,249,0
|
|
20231024,093900,7024568,249,249,249,249,0
|
|
20231024,093800,7024568,249,249,249,249,0
|
|
20231024,093700,7024568,249,249,249,249,0
|
|
20231024,093600,7024568,249,249,249,249,3
|
|
20231024,093500,7023821,250,250,250,250,3
|
|
20231024,093400,7023071,250,250,250,250,0
|
|
20231024,093300,7023071,250,250,250,250,1
|
|
20231024,093200,7022821,249,249,249,249,110
|
|
20231024,093100,6995431,248,248,248,248,0
|
|
20231024,093000,6995431,248,248,248,248,1000
|
|
20231024,092900,6747431,250,250,250,250,0
|
|
20231024,092800,6747431,250,250,250,250,0
|
|
20231024,092700,6747431,250,250,250,250,0
|
|
20231024,092600,6747431,250,250,250,250,0
|
|
20231024,092500,6747431,250,250,250,250,0
|
|
20231024,092400,6747431,250,250,250,250,30
|
|
20231024,092300,6739931,252,252,252,252,0
|
|
20231024,092200,6739931,252,252,252,252,0
|
|
20231024,092100,6739931,252,252,252,252,1
|
|
20231024,092000,6739679,247,252,252,247,3302
|
|
20231024,091900,5921875,252,252,252,252,0
|
|
20231024,091800,5921875,252,252,252,252,0
|
|
20231024,091700,5921875,252,252,252,252,0
|
|
20231024,091600,5921875,252,252,252,252,0
|
|
20231024,091500,5921875,252,252,252,252,1
|
|
20231024,091400,5921623,252,252,252,252,6
|
|
20231024,091300,5920111,250,250,250,250,0
|
|
20231024,091200,5920111,250,250,250,250,0
|
|
20231024,091100,5920111,250,250,250,250,0
|
|
20231024,091000,5920111,250,250,250,250,3
|
|
20231024,090900,5919361,253,253,253,253,0
|
|
20231024,090800,5919361,253,253,253,253,0
|
|
20231024,090700,5919361,253,252,253,252,1101
|
|
20231024,090600,5641908,252,251,252,251,1001
|
|
20231024,090500,5390656,251,251,251,251,2
|
|
20231024,090400,5390154,248,249,249,248,6274
|
|
20231024,090300,3834043,252,252,252,252,30
|
|
20231024,090200,3826483,252,251,252,251,25
|
|
20231024,090100,3820198,250,247,250,247,8368
|
|
20231024,090000,1753206,247,247,247,247,7098
|