575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183200,114895966,496,496,496,496,2704
|
|
20231024,183100,114895966,496,496,496,496,0
|
|
20231024,183000,114895966,496,496,496,496,0
|
|
20231024,182900,114895966,496,496,496,496,0
|
|
20231024,182800,114895966,496,496,496,496,0
|
|
20231024,182700,114895966,496,496,496,496,0
|
|
20231024,182600,114895966,496,496,496,496,0
|
|
20231024,182500,114895966,496,496,496,496,0
|
|
20231024,182400,114895966,496,496,496,496,0
|
|
20231024,182300,114895966,496,496,496,496,0
|
|
20231024,182200,114895966,496,496,496,496,0
|
|
20231024,182100,114895966,496,496,496,496,0
|
|
20231024,182000,114895966,496,496,496,496,0
|
|
20231024,181900,114895966,496,496,496,496,0
|
|
20231024,181800,114895966,496,496,496,496,0
|
|
20231024,181700,114895966,496,496,496,496,0
|
|
20231024,181600,114895966,496,496,496,496,0
|
|
20231024,181500,114895966,496,496,496,496,0
|
|
20231024,181400,114895966,496,496,496,496,0
|
|
20231024,181300,114895966,496,496,496,496,0
|
|
20231024,181200,114895966,496,496,496,496,0
|
|
20231024,181100,114895966,496,496,496,496,0
|
|
20231024,181000,114895966,496,496,496,496,0
|
|
20231024,180900,114895966,496,496,496,496,0
|
|
20231024,180800,114895966,496,496,496,496,0
|
|
20231024,180700,114895966,496,496,496,496,0
|
|
20231024,180600,114895966,496,496,496,496,0
|
|
20231024,180500,114895966,496,496,496,496,0
|
|
20231024,180400,114895966,496,496,496,496,0
|
|
20231024,180300,114895966,496,496,496,496,0
|
|
20231024,180200,114895966,496,496,496,496,2704
|
|
20231024,180100,114895966,496,496,496,496,0
|
|
20231024,180000,114895966,496,496,496,496,0
|
|
20231024,175900,114895966,496,496,496,496,0
|
|
20231024,175800,114895966,496,496,496,496,0
|
|
20231024,175700,114895966,496,496,496,496,0
|
|
20231024,175600,114895966,496,496,496,496,0
|
|
20231024,175500,114895966,496,496,496,496,0
|
|
20231024,175400,114895966,496,496,496,496,0
|
|
20231024,175300,114895966,496,496,496,496,0
|
|
20231024,175200,114895966,496,496,496,496,0
|
|
20231024,175100,114895966,496,496,496,496,0
|
|
20231024,175000,114895966,496,496,496,496,0
|
|
20231024,174900,114895966,496,496,496,496,0
|
|
20231024,174800,114895966,496,496,496,496,0
|
|
20231024,174700,114895966,496,496,496,496,0
|
|
20231024,174600,114895966,496,496,496,496,0
|
|
20231024,174500,114895966,496,496,496,496,0
|
|
20231024,174400,114895966,496,496,496,496,0
|
|
20231024,174300,114895966,496,496,496,496,0
|
|
20231024,174200,114895966,496,496,496,496,0
|
|
20231024,174100,114895966,496,496,496,496,0
|
|
20231024,174000,114895966,496,496,496,496,0
|
|
20231024,173900,114895966,496,496,496,496,0
|
|
20231024,173800,114895966,496,496,496,496,0
|
|
20231024,173700,114895966,496,496,496,496,0
|
|
20231024,173600,114895966,496,496,496,496,0
|
|
20231024,173500,114895966,496,496,496,496,0
|
|
20231024,173400,114895966,496,496,496,496,0
|
|
20231024,173300,114895966,496,496,496,496,0
|
|
20231024,173200,114895966,496,496,496,496,2704
|
|
20231024,173100,114895966,496,496,496,496,0
|
|
20231024,173000,114895966,496,496,496,496,0
|
|
20231024,172900,114895966,496,496,496,496,0
|
|
20231024,172800,114895966,496,496,496,496,0
|
|
20231024,172700,114895966,496,496,496,496,0
|
|
20231024,172600,114895966,496,496,496,496,0
|
|
20231024,172500,114895966,496,496,496,496,0
|
|
20231024,172400,114895966,496,496,496,496,0
|
|
20231024,172300,114895966,496,496,496,496,0
|
|
20231024,172200,114895966,496,496,496,496,0
|
|
20231024,172100,114895966,496,496,496,496,0
|
|
20231024,172000,114895966,496,496,496,496,0
|
|
20231024,171900,114895966,496,496,496,496,0
|
|
20231024,171800,114895966,496,496,496,496,0
|
|
20231024,171700,114895966,496,496,496,496,0
|
|
20231024,171600,114895966,496,496,496,496,0
|
|
20231024,171500,114895966,496,496,496,496,0
|
|
20231024,171400,114895966,496,496,496,496,0
|
|
20231024,171300,114895966,496,496,496,496,0
|
|
20231024,171200,114895966,496,496,496,496,0
|
|
20231024,171100,114895966,496,496,496,496,0
|
|
20231024,171000,114895966,496,496,496,496,0
|
|
20231024,170900,114895966,496,496,496,496,0
|
|
20231024,170800,114895966,496,496,496,496,0
|
|
20231024,170700,114895966,496,496,496,496,0
|
|
20231024,170600,114895966,496,496,496,496,0
|
|
20231024,170500,114895966,496,496,496,496,0
|
|
20231024,170400,114895966,496,496,496,496,0
|
|
20231024,170300,114895966,496,496,496,496,0
|
|
20231024,170200,114895966,496,496,496,496,2704
|
|
20231024,170100,114895966,496,496,496,496,0
|
|
20231024,170000,114895966,496,496,496,496,0
|
|
20231024,165900,114895966,496,496,496,496,0
|
|
20231024,165800,114895966,496,496,496,496,0
|
|
20231024,165700,114895966,496,496,496,496,0
|
|
20231024,165600,114895966,496,496,496,496,0
|
|
20231024,165500,114895966,496,496,496,496,0
|
|
20231024,165400,114895966,496,496,496,496,0
|
|
20231024,165300,114895966,496,496,496,496,0
|
|
20231024,165200,114895966,496,496,496,496,0
|
|
20231024,165100,114895966,496,496,496,496,0
|
|
20231024,165000,114895966,496,496,496,496,0
|
|
20231024,164900,114895966,496,496,496,496,0
|
|
20231024,164800,114895966,496,496,496,496,0
|
|
20231024,164700,114895966,496,496,496,496,0
|
|
20231024,164600,114895966,496,496,496,496,0
|
|
20231024,164500,114895966,496,496,496,496,0
|
|
20231024,164400,114895966,496,496,496,496,0
|
|
20231024,164300,114895966,496,496,496,496,0
|
|
20231024,164200,114895966,496,496,496,496,0
|
|
20231024,164100,114895966,496,496,496,496,0
|
|
20231024,164000,114895966,496,496,496,496,0
|
|
20231024,163900,114895966,496,496,496,496,0
|
|
20231024,163800,114895966,496,496,496,496,0
|
|
20231024,163700,114895966,496,496,496,496,0
|
|
20231024,163600,114895966,496,496,496,496,0
|
|
20231024,163500,114895966,496,496,496,496,0
|
|
20231024,163400,114895966,496,496,496,496,0
|
|
20231024,163300,114895966,496,496,496,496,0
|
|
20231024,163200,114895966,496,496,496,496,2704
|
|
20231024,163100,114895966,496,496,496,496,0
|
|
20231024,163000,114895966,496,496,496,496,0
|
|
20231024,162900,114895966,496,496,496,496,0
|
|
20231024,162800,114895966,496,496,496,496,0
|
|
20231024,162700,114895966,496,496,496,496,0
|
|
20231024,162600,114895966,496,496,496,496,0
|
|
20231024,162500,114895966,496,496,496,496,0
|
|
20231024,162400,114895966,496,496,496,496,0
|
|
20231024,162300,114895966,496,496,496,496,0
|
|
20231024,162200,114895966,496,496,496,496,0
|
|
20231024,162100,114895966,496,496,496,496,0
|
|
20231024,162000,114895966,496,496,496,496,0
|
|
20231024,161900,114895966,496,496,496,496,0
|
|
20231024,161800,114895966,496,496,496,496,0
|
|
20231024,161700,114895966,496,496,496,496,0
|
|
20231024,161600,114895966,496,496,496,496,0
|
|
20231024,161500,114895966,496,496,496,496,0
|
|
20231024,161400,114895966,496,496,496,496,0
|
|
20231024,161300,114895966,496,496,496,496,0
|
|
20231024,161200,114895966,496,496,496,496,0
|
|
20231024,161100,114895966,496,496,496,496,0
|
|
20231024,161000,114895966,496,496,496,496,0
|
|
20231024,160900,114895966,496,496,496,496,0
|
|
20231024,160800,114895966,496,496,496,496,0
|
|
20231024,160700,114895966,496,496,496,496,0
|
|
20231024,160600,114895966,496,496,496,496,0
|
|
20231024,160500,114895966,496,496,496,496,0
|
|
20231024,160400,114895966,496,496,496,496,0
|
|
20231024,160300,114895966,496,496,496,496,0
|
|
20231024,160200,114895966,496,496,496,496,2704
|
|
20231024,160100,114895966,496,496,496,496,0
|
|
20231024,160000,114895966,496,496,496,496,0
|
|
20231024,155900,114895966,496,496,496,496,0
|
|
20231024,155800,114895966,496,496,496,496,0
|
|
20231024,155700,114895966,496,496,496,496,0
|
|
20231024,155600,114895966,496,496,496,496,0
|
|
20231024,155500,114895966,496,496,496,496,0
|
|
20231024,155400,114895966,496,496,496,496,0
|
|
20231024,155300,114895966,496,496,496,496,0
|
|
20231024,155200,114895966,496,496,496,496,0
|
|
20231024,155100,114895966,496,496,496,496,0
|
|
20231024,155000,114895966,496,496,496,496,0
|
|
20231024,154900,114895966,496,496,496,496,0
|
|
20231024,154800,114895966,496,496,496,496,0
|
|
20231024,154700,114895966,496,496,496,496,0
|
|
20231024,154600,114895966,496,496,496,496,0
|
|
20231024,154500,114895966,496,496,496,496,0
|
|
20231024,154400,114895966,496,496,496,496,0
|
|
20231024,154300,114895966,496,496,496,496,0
|
|
20231024,154200,114895966,496,496,496,496,0
|
|
20231024,154100,114895966,496,496,496,496,0
|
|
20231024,154000,114895966,496,496,496,496,0
|
|
20231024,153900,114895966,496,496,496,496,0
|
|
20231024,153800,114895966,496,496,496,496,0
|
|
20231024,153700,114895966,496,496,496,496,0
|
|
20231024,153600,114895966,496,496,496,496,0
|
|
20231024,153500,114895966,496,496,496,496,0
|
|
20231024,153400,114895966,496,496,496,496,0
|
|
20231024,153300,114895966,496,496,496,496,0
|
|
20231024,153200,114895966,496,496,496,496,2704
|
|
20231024,153100,114895966,496,496,496,496,0
|
|
20231024,153000,114895966,496,496,496,496,2704
|
|
20231024,152900,113554782,496,496,496,496,0
|
|
20231024,152800,113554782,496,496,496,496,0
|
|
20231024,152700,113554782,496,496,496,496,0
|
|
20231024,152600,113554782,496,496,496,496,0
|
|
20231024,152500,113554782,496,496,496,496,0
|
|
20231024,152400,113554782,496,496,496,496,0
|
|
20231024,152300,113554782,496,496,496,496,0
|
|
20231024,152200,113554782,496,496,496,496,0
|
|
20231024,152100,113554782,496,496,496,496,0
|
|
20231024,152000,113554782,496,496,496,496,0
|
|
20231024,151900,113554782,496,496,496,496,0
|
|
20231024,151800,113554782,496,496,496,496,0
|
|
20231024,151700,113554782,496,495,496,495,12
|
|
20231024,151600,113548840,496,496,496,496,70
|
|
20231024,151500,113514120,496,496,496,496,933
|
|
20231024,151400,113051352,496,496,496,496,75
|
|
20231024,151300,113014152,496,495,496,495,25340
|
|
20231024,151200,100469688,495,495,495,495,0
|
|
20231024,151100,100469688,495,495,495,495,1495
|
|
20231024,151000,99729663,495,495,495,495,1
|
|
20231024,150900,99729168,495,494,495,494,275
|
|
20231024,150800,99593219,495,495,495,495,0
|
|
20231024,150700,99593219,495,495,495,495,0
|
|
20231024,150600,99593219,495,495,495,495,0
|
|
20231024,150500,99593219,495,495,495,495,0
|
|
20231024,150400,99593219,495,495,495,495,38
|
|
20231024,150300,99574409,495,495,495,495,0
|
|
20231024,150200,99574409,495,495,495,495,0
|
|
20231024,150100,99574409,495,495,495,495,75
|
|
20231024,150000,99537284,495,495,495,495,1
|
|
20231024,145900,99536789,495,495,495,495,0
|
|
20231024,145800,99536789,495,495,495,495,3
|
|
20231024,145700,99535304,495,495,495,495,0
|
|
20231024,145600,99535304,495,495,495,495,0
|
|
20231024,145500,99535304,495,495,495,495,13
|
|
20231024,145400,99528869,495,495,495,495,0
|
|
20231024,145300,99528869,495,495,495,495,1
|
|
20231024,145200,99528374,495,495,495,495,11
|
|
20231024,145100,99522929,495,495,495,495,0
|
|
20231024,145000,99522929,495,495,495,495,1
|
|
20231024,144900,99522434,495,494,495,494,18
|
|
20231024,144800,99513541,494,494,494,494,1
|
|
20231024,144700,99513047,494,494,494,494,1000
|
|
20231024,144600,99019047,495,495,495,495,1
|
|
20231024,144500,99018552,493,493,493,493,5900
|
|
20231024,144400,96109852,495,495,495,495,9
|
|
20231024,144300,96105397,495,494,495,493,5345
|
|
20231024,144200,93468966,494,493,494,492,17350
|
|
20231024,144100,84928080,495,495,495,495,0
|
|
20231024,144000,84928080,495,495,495,495,1
|
|
20231024,143900,84927585,495,495,495,495,0
|
|
20231024,143800,84927585,495,495,495,495,0
|
|
20231024,143700,84927585,495,493,495,493,14846
|
|
20231024,143600,77608485,495,495,495,495,0
|
|
20231024,143500,77608485,495,495,495,493,5002
|
|
20231024,143400,75142495,493,493,493,493,2500
|
|
20231024,143300,73909995,493,494,494,493,200
|
|
20231024,143200,73811289,495,495,495,495,6
|
|
20231024,143100,73808319,495,495,495,495,0
|
|
20231024,143000,73808319,495,494,495,494,1242
|
|
20231024,142900,73194760,494,494,494,494,150
|
|
20231024,142800,73120660,494,494,494,494,100
|
|
20231024,142700,73071260,493,493,493,493,1500
|
|
20231024,142600,72331760,494,494,494,494,256
|
|
20231024,142500,72205296,495,495,495,495,0
|
|
20231024,142400,72205296,495,495,495,495,0
|
|
20231024,142300,72205296,495,495,495,495,0
|
|
20231024,142200,72205296,495,495,495,495,0
|
|
20231024,142100,72205296,495,495,495,495,7
|
|
20231024,142000,72201831,495,495,495,495,1
|
|
20231024,141900,72201336,495,495,495,494,12
|
|
20231024,141800,72195398,495,495,495,495,0
|
|
20231024,141700,72195398,495,495,495,495,0
|
|
20231024,141600,72195398,495,495,495,495,0
|
|
20231024,141500,72195398,495,495,495,495,0
|
|
20231024,141400,72195398,495,495,495,495,0
|
|
20231024,141300,72195398,495,495,495,495,0
|
|
20231024,141200,72195398,495,495,495,495,100
|
|
20231024,141100,72145898,495,495,495,495,2182
|
|
20231024,141000,71065808,495,495,495,495,1
|
|
20231024,140900,71065313,495,495,495,495,6439
|
|
20231024,140800,67878008,495,495,495,495,1
|
|
20231024,140700,67877513,495,495,495,495,0
|
|
20231024,140600,67877513,495,495,495,495,0
|
|
20231024,140500,67877513,495,495,495,495,0
|
|
20231024,140400,67877513,495,494,495,494,881
|
|
20231024,140300,67442298,494,494,494,494,120
|
|
20231024,140200,67383018,495,495,495,495,0
|
|
20231024,140100,67383018,495,495,495,495,0
|
|
20231024,140000,67383018,495,495,495,495,1
|
|
20231024,135900,67382523,495,495,495,495,0
|
|
20231024,135800,67382523,495,495,495,495,51
|
|
20231024,135700,67357278,495,495,495,495,2
|
|
20231024,135600,67356288,494,494,494,494,1
|
|
20231024,135500,67355794,495,495,495,495,0
|
|
20231024,135400,67355794,495,494,495,494,1001
|
|
20231024,135300,66861299,494,495,495,494,190
|
|
20231024,135200,66767250,495,495,495,495,1
|
|
20231024,135100,66766755,495,495,495,495,13
|
|
20231024,135000,66760320,495,495,495,495,1
|
|
20231024,134900,66759825,495,495,495,495,0
|
|
20231024,134800,66759825,495,495,495,495,0
|
|
20231024,134700,66759825,495,495,495,495,0
|
|
20231024,134600,66759825,495,495,495,495,0
|
|
20231024,134500,66759825,495,495,495,495,1
|
|
20231024,134400,66759330,495,493,495,492,5233
|
|
20231024,134300,64182909,495,494,495,494,123
|
|
20231024,134200,64122146,492,494,494,492,1600
|
|
20231024,134100,63333704,495,495,495,495,0
|
|
20231024,134000,63333704,495,495,495,495,1
|
|
20231024,133900,63333209,495,495,495,495,0
|
|
20231024,133800,63333209,495,495,495,495,50
|
|
20231024,133700,63308459,495,494,495,494,307
|
|
20231024,133600,63156800,494,494,494,494,0
|
|
20231024,133500,63156800,494,494,494,494,2
|
|
20231024,133400,63155812,494,494,494,494,1
|
|
20231024,133300,63155318,493,493,493,493,1465
|
|
20231024,133200,62433073,494,494,494,494,1
|
|
20231024,133100,62432579,493,493,493,493,0
|
|
20231024,133000,62432579,493,494,494,493,2
|
|
20231024,132900,62431592,494,494,494,494,0
|
|
20231024,132800,62431592,494,494,494,494,0
|
|
20231024,132700,62431592,494,494,494,494,2
|
|
20231024,132600,62430604,494,494,494,494,0
|
|
20231024,132500,62430604,494,494,494,494,0
|
|
20231024,132400,62430604,494,494,494,494,0
|
|
20231024,132300,62430604,494,494,495,494,1941
|
|
20231024,132200,61471749,494,494,494,494,0
|
|
20231024,132100,61471749,494,494,494,494,0
|
|
20231024,132000,61471749,494,494,494,494,1
|
|
20231024,131900,61471255,494,494,494,494,0
|
|
20231024,131800,61471255,494,494,494,494,0
|
|
20231024,131700,61471255,494,494,494,494,0
|
|
20231024,131600,61471255,494,493,494,493,40
|
|
20231024,131500,61451534,493,493,493,493,3954
|
|
20231024,131400,59502212,493,493,493,493,2
|
|
20231024,131300,59501226,493,493,493,493,0
|
|
20231024,131200,59501226,493,492,493,492,126
|
|
20231024,131100,59439134,491,491,491,491,39
|
|
20231024,131000,59419985,492,492,492,492,1
|
|
20231024,130900,59419493,492,492,492,492,0
|
|
20231024,130800,59419493,492,492,492,492,12
|
|
20231024,130700,59413589,493,493,493,493,0
|
|
20231024,130600,59413589,493,493,493,493,0
|
|
20231024,130500,59413589,493,493,493,493,45
|
|
20231024,130400,59391404,493,493,493,493,0
|
|
20231024,130300,59391404,493,493,493,493,2
|
|
20231024,130200,59390418,493,492,493,492,36
|
|
20231024,130100,59372705,492,492,492,492,4
|
|
20231024,130000,59370737,493,493,493,493,2
|
|
20231024,125900,59369751,493,492,493,492,154
|
|
20231024,125800,59293982,493,493,493,493,0
|
|
20231024,125700,59293982,493,493,493,493,0
|
|
20231024,125600,59293982,493,493,493,493,0
|
|
20231024,125500,59293982,493,493,493,493,0
|
|
20231024,125400,59293982,493,493,493,493,0
|
|
20231024,125300,59293982,493,493,493,493,0
|
|
20231024,125200,59293982,493,493,493,493,1
|
|
20231024,125100,59293489,493,493,493,493,0
|
|
20231024,125000,59293489,493,493,493,493,1
|
|
20231024,124900,59292996,493,493,493,493,0
|
|
20231024,124800,59292996,493,493,493,493,1
|
|
20231024,124700,59292503,490,490,490,490,0
|
|
20231024,124600,59292503,490,491,491,490,2550
|
|
20231024,124500,58042994,491,493,493,491,4045
|
|
20231024,124400,56056789,493,493,493,493,0
|
|
20231024,124300,56056789,493,493,493,493,1
|
|
20231024,124200,56056296,492,492,492,492,1050
|
|
20231024,124100,55539696,492,492,492,492,2
|
|
20231024,124000,55538712,492,492,492,492,1
|
|
20231024,123900,55538220,492,492,492,492,1
|
|
20231024,123800,55537728,491,491,491,491,0
|
|
20231024,123700,55537728,491,491,491,491,0
|
|
20231024,123600,55537728,491,492,492,491,47
|
|
20231024,123500,55514642,492,492,492,492,0
|
|
20231024,123400,55514642,492,492,492,492,11
|
|
20231024,123300,55509230,492,492,492,492,1
|
|
20231024,123200,55508738,492,491,492,491,96
|
|
20231024,123100,55461582,491,491,491,491,38
|
|
20231024,123000,55442924,492,491,492,491,1720
|
|
20231024,122900,54598184,491,492,492,491,79
|
|
20231024,122800,54559394,491,491,491,491,0
|
|
20231024,122700,54559394,491,491,491,491,103
|
|
20231024,122600,54508821,492,492,492,492,0
|
|
20231024,122500,54508821,492,492,492,492,434
|
|
20231024,122400,54295293,492,492,492,492,0
|
|
20231024,122300,54295293,492,492,492,492,0
|
|
20231024,122200,54295293,492,492,492,492,0
|
|
20231024,122100,54295293,492,492,492,492,203
|
|
20231024,122000,54195417,492,492,492,492,1
|
|
20231024,121900,54194925,492,492,492,492,1083
|
|
20231024,121800,53662089,492,492,492,492,2047
|
|
20231024,121700,52654965,492,492,492,492,10
|
|
20231024,121600,52650045,491,491,491,491,39
|
|
20231024,121500,52630896,492,492,492,492,0
|
|
20231024,121400,52630896,492,492,492,492,20
|
|
20231024,121300,52621056,491,491,491,491,0
|
|
20231024,121200,52621056,491,491,491,491,0
|
|
20231024,121100,52621056,491,492,492,491,41
|
|
20231024,121000,52600924,492,492,492,492,1
|
|
20231024,120900,52600432,492,492,492,492,0
|
|
20231024,120800,52600432,492,491,492,491,235
|
|
20231024,120700,52485046,491,491,491,491,305
|
|
20231024,120600,52335291,492,492,492,492,0
|
|
20231024,120500,52335291,492,492,492,492,995
|
|
20231024,120400,51845751,492,492,492,492,0
|
|
20231024,120300,51845751,492,492,492,492,0
|
|
20231024,120200,51845751,492,491,492,491,25
|
|
20231024,120100,51833475,490,490,490,490,39
|
|
20231024,120000,51814365,491,491,491,491,11
|
|
20231024,115900,51808964,491,491,491,491,8
|
|
20231024,115800,51805036,490,490,490,490,0
|
|
20231024,115700,51805036,490,490,490,490,663
|
|
20231024,115600,51480166,490,491,491,490,65
|
|
20231024,115500,51448289,491,491,491,491,6
|
|
20231024,115400,51445343,492,491,492,491,301
|
|
20231024,115300,51297551,491,491,491,491,0
|
|
20231024,115200,51297551,491,491,491,491,1
|
|
20231024,115100,51297060,492,492,492,492,0
|
|
20231024,115000,51297060,492,492,492,492,1
|
|
20231024,114900,51296568,492,492,492,492,2
|
|
20231024,114800,51295584,492,492,492,492,0
|
|
20231024,114700,51295584,492,492,492,492,0
|
|
20231024,114600,51295584,492,492,492,492,1
|
|
20231024,114500,51295092,492,492,492,492,1
|
|
20231024,114400,51294600,492,492,492,492,0
|
|
20231024,114300,51294600,492,491,492,491,50
|
|
20231024,114200,51270038,492,492,492,492,0
|
|
20231024,114100,51270038,492,492,492,492,0
|
|
20231024,114000,51270038,492,492,492,492,1
|
|
20231024,113900,51269546,492,492,492,492,0
|
|
20231024,113800,51269546,492,491,492,491,213
|
|
20231024,113700,51164962,491,491,491,491,0
|
|
20231024,113600,51164962,491,492,492,491,30
|
|
20231024,113500,51150222,492,492,492,492,20
|
|
20231024,113400,51140382,492,492,492,492,0
|
|
20231024,113300,51140382,492,492,492,492,0
|
|
20231024,113200,51140382,492,492,492,492,0
|
|
20231024,113100,51140382,492,492,492,492,0
|
|
20231024,113000,51140382,492,492,492,492,3
|
|
20231024,112900,51138906,492,492,492,492,0
|
|
20231024,112800,51138906,492,492,492,492,0
|
|
20231024,112700,51138906,492,492,492,492,1
|
|
20231024,112600,51138414,492,492,492,492,0
|
|
20231024,112500,51138414,492,492,492,492,0
|
|
20231024,112400,51138414,492,492,492,492,2
|
|
20231024,112300,51137430,492,492,492,492,0
|
|
20231024,112200,51137430,492,492,492,492,2
|
|
20231024,112100,51136446,488,492,492,488,6249
|
|
20231024,112000,48076485,492,492,492,492,1
|
|
20231024,111900,48075993,492,492,492,492,1
|
|
20231024,111800,48075501,491,491,491,491,1
|
|
20231024,111700,48075010,492,492,492,492,0
|
|
20231024,111600,48075010,492,492,492,492,0
|
|
20231024,111500,48075010,492,492,492,492,0
|
|
20231024,111400,48075010,492,492,492,492,0
|
|
20231024,111300,48075010,492,492,492,492,0
|
|
20231024,111200,48075010,492,492,492,492,1
|
|
20231024,111100,48074518,492,492,492,492,0
|
|
20231024,111000,48074518,492,492,492,492,1
|
|
20231024,110900,48074026,488,491,491,488,17100
|
|
20231024,110800,39724271,492,491,492,491,79
|
|
20231024,110700,39685481,492,492,492,492,0
|
|
20231024,110600,39685481,492,492,492,492,8
|
|
20231024,110500,39681545,492,492,492,492,0
|
|
20231024,110400,39681545,492,492,492,492,0
|
|
20231024,110300,39681545,492,492,492,492,20
|
|
20231024,110200,39671705,492,492,492,492,0
|
|
20231024,110100,39671705,492,492,492,492,0
|
|
20231024,110000,39671705,492,492,492,492,1
|
|
20231024,105900,39671213,492,492,492,492,100
|
|
20231024,105800,39622013,492,492,492,492,1000
|
|
20231024,105700,39130013,492,492,492,492,50
|
|
20231024,105600,39105413,492,491,492,491,39
|
|
20231024,105500,39086263,492,489,492,489,2
|
|
20231024,105400,39085282,492,492,492,492,0
|
|
20231024,105300,39085282,492,492,492,492,1
|
|
20231024,105200,39084790,492,491,492,491,76
|
|
20231024,105100,39047473,489,490,490,488,3438
|
|
20231024,105000,37366709,491,491,491,491,1
|
|
20231024,104900,37366218,492,492,492,492,0
|
|
20231024,104800,37366218,492,492,492,492,0
|
|
20231024,104700,37366218,492,492,492,492,0
|
|
20231024,104600,37366218,492,492,492,492,0
|
|
20231024,104500,37366218,492,492,492,492,0
|
|
20231024,104400,37366218,492,491,492,489,29
|
|
20231024,104300,37352032,492,492,492,492,0
|
|
20231024,104200,37352032,492,492,492,492,0
|
|
20231024,104100,37352032,492,492,492,492,0
|
|
20231024,104000,37352032,492,492,492,492,1
|
|
20231024,103900,37351540,492,492,492,492,0
|
|
20231024,103800,37351540,492,492,492,492,0
|
|
20231024,103700,37351540,492,492,492,492,1
|
|
20231024,103600,37351048,489,492,492,489,1649
|
|
20231024,103500,36544162,492,492,492,492,0
|
|
20231024,103400,36544162,492,489,492,489,102
|
|
20231024,103300,36494278,492,490,492,488,3502
|
|
20231024,103200,34776734,492,492,492,492,0
|
|
20231024,103100,34776734,492,490,492,490,39
|
|
20231024,103000,34757622,492,492,492,492,11
|
|
20231024,102900,34752210,490,490,490,490,0
|
|
20231024,102800,34752210,490,491,491,490,23035
|
|
20231024,102700,23464297,493,492,493,492,8
|
|
20231024,102600,23460360,492,492,492,492,32
|
|
20231024,102500,23444616,493,493,493,493,0
|
|
20231024,102400,23444616,493,493,493,493,0
|
|
20231024,102300,23444616,493,493,493,493,0
|
|
20231024,102200,23444616,493,492,493,492,22
|
|
20231024,102100,23433791,492,492,492,492,18
|
|
20231024,102000,23424935,493,493,493,493,1
|
|
20231024,101900,23424442,492,492,492,492,4
|
|
20231024,101800,23422474,493,492,493,492,38
|
|
20231024,101700,23403776,492,492,492,492,0
|
|
20231024,101600,23403776,492,492,492,492,3
|
|
20231024,101500,23402300,490,490,490,490,0
|
|
20231024,101400,23402300,490,491,491,490,3250
|
|
20231024,101300,21807641,493,493,493,493,1
|
|
20231024,101200,21807148,493,492,493,492,502
|
|
20231024,101100,21560162,493,492,493,492,40
|
|
20231024,101000,21540481,493,493,493,493,537
|
|
20231024,100900,21275740,493,493,493,493,1
|
|
20231024,100800,21275247,492,493,493,492,474
|
|
20231024,100700,21042015,493,493,493,493,2
|
|
20231024,100600,21041029,493,492,493,492,40
|
|
20231024,100500,21021348,493,493,493,493,0
|
|
20231024,100400,21021348,493,493,493,493,117
|
|
20231024,100300,20963667,493,493,493,493,0
|
|
20231024,100200,20963667,493,492,493,492,321
|
|
20231024,100100,20805734,491,492,492,491,49
|
|
20231024,100000,20781665,492,492,492,492,1014
|
|
20231024,095900,20282777,491,493,493,491,22108
|
|
20231024,095800,9421524,493,493,493,493,401
|
|
20231024,095700,9223831,493,493,493,493,400
|
|
20231024,095600,9026631,496,496,496,496,4
|
|
20231024,095500,9024647,496,496,496,496,0
|
|
20231024,095400,9024647,496,496,496,496,41
|
|
20231024,095300,9004311,496,495,496,495,39
|
|
20231024,095200,8985005,496,496,496,496,0
|
|
20231024,095100,8985005,496,494,496,493,214
|
|
20231024,095000,8879386,496,495,496,495,214
|
|
20231024,094900,8773271,495,495,495,495,9
|
|
20231024,094800,8768816,496,496,496,496,0
|
|
20231024,094700,8768816,496,496,496,496,10
|
|
20231024,094600,8763856,493,493,493,493,352
|
|
20231024,094500,8590320,494,495,495,494,3742
|
|
20231024,094400,6740856,495,495,495,495,0
|
|
20231024,094300,6740856,495,496,496,495,99
|
|
20231024,094200,6691753,496,496,496,496,2
|
|
20231024,094100,6690761,496,496,496,496,107
|
|
20231024,094000,6637689,496,496,497,496,120
|
|
20231024,093900,6578168,496,496,496,496,571
|
|
20231024,093800,6294952,496,496,496,495,152
|
|
20231024,093700,6219710,496,496,496,496,0
|
|
20231024,093600,6219710,496,495,496,495,1739
|
|
20231024,093500,5358904,496,496,496,496,0
|
|
20231024,093400,5358904,496,496,496,496,273
|
|
20231024,093300,5223496,496,496,496,496,3
|
|
20231024,093200,5222008,496,496,496,495,182
|
|
20231024,093100,5131852,496,496,496,496,17
|
|
20231024,093000,5123420,496,496,496,496,47
|
|
20231024,092900,5100108,495,495,495,495,2656
|
|
20231024,092800,3785388,496,496,496,496,1
|
|
20231024,092700,3784892,496,497,497,496,2
|
|
20231024,092600,3783899,497,497,497,497,2
|
|
20231024,092500,3782905,497,497,497,497,12
|
|
20231024,092400,3776941,496,497,497,496,202
|
|
20231024,092300,3676747,498,498,498,498,1
|
|
20231024,092200,3676249,498,498,498,498,0
|
|
20231024,092100,3676249,498,498,498,498,1
|
|
20231024,092000,3675751,497,497,497,497,1
|
|
20231024,091900,3675254,498,498,498,498,0
|
|
20231024,091800,3675254,498,497,498,497,8
|
|
20231024,091700,3671277,498,498,498,498,11
|
|
20231024,091600,3665799,498,498,498,498,0
|
|
20231024,091500,3665799,498,497,498,497,6
|
|
20231024,091400,3662816,497,497,497,497,4
|
|
20231024,091300,3660828,497,497,497,497,0
|
|
20231024,091200,3660828,497,497,497,497,6
|
|
20231024,091100,3657846,498,498,498,498,2
|
|
20231024,091000,3656850,498,498,498,498,0
|
|
20231024,090900,3656850,498,498,498,498,0
|
|
20231024,090800,3656850,498,498,498,498,0
|
|
20231024,090700,3656850,498,498,498,498,0
|
|
20231024,090600,3656850,498,498,498,498,0
|
|
20231024,090500,3656850,498,498,498,498,1
|
|
20231024,090400,3656352,498,498,498,498,0
|
|
20231024,090300,3656352,498,496,498,494,1503
|
|
20231024,090200,2913760,499,499,499,499,0
|
|
20231024,090100,2913760,499,498,499,498,52
|
|
20231024,090000,2887863,499,492,499,492,5868
|