579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183600,94957929,809,809,809,809,8329
|
|
20231024,183500,94957929,809,809,809,809,0
|
|
20231024,183400,94957929,809,809,809,809,0
|
|
20231024,183300,94957929,809,809,809,809,0
|
|
20231024,183200,94957929,809,809,809,809,0
|
|
20231024,183100,94957929,809,809,809,809,0
|
|
20231024,183000,94957929,809,809,809,809,0
|
|
20231024,182900,94957929,809,809,809,809,0
|
|
20231024,182800,94957929,809,809,809,809,0
|
|
20231024,182700,94957929,809,809,809,809,0
|
|
20231024,182600,94957929,809,809,809,809,0
|
|
20231024,182500,94957929,809,809,809,809,0
|
|
20231024,182400,94957929,809,809,809,809,0
|
|
20231024,182300,94957929,809,809,809,809,0
|
|
20231024,182200,94957929,809,809,809,809,0
|
|
20231024,182100,94957929,809,809,809,809,0
|
|
20231024,182000,94957929,809,809,809,809,0
|
|
20231024,181900,94957929,809,809,809,809,0
|
|
20231024,181800,94957929,809,809,809,809,0
|
|
20231024,181700,94957929,809,809,809,809,0
|
|
20231024,181600,94957929,809,809,809,809,0
|
|
20231024,181500,94957929,809,809,809,809,0
|
|
20231024,181400,94957929,809,809,809,809,0
|
|
20231024,181300,94957929,809,809,809,809,0
|
|
20231024,181200,94957929,809,809,809,809,0
|
|
20231024,181100,94957929,809,809,809,809,0
|
|
20231024,181000,94957929,809,809,809,809,0
|
|
20231024,180900,94957929,809,809,809,809,0
|
|
20231024,180800,94957929,809,809,809,809,0
|
|
20231024,180700,94957929,809,809,809,809,0
|
|
20231024,180600,94957929,809,809,809,809,8329
|
|
20231024,180500,94957929,809,809,809,809,0
|
|
20231024,180400,94957929,809,809,809,809,0
|
|
20231024,180300,94957929,809,809,809,809,0
|
|
20231024,180200,94957929,809,809,809,809,0
|
|
20231024,180100,94957929,809,809,809,809,0
|
|
20231024,180000,94957929,809,809,809,809,0
|
|
20231024,175900,94957929,809,809,809,809,0
|
|
20231024,175800,94957929,809,809,809,809,0
|
|
20231024,175700,94957929,809,809,809,809,0
|
|
20231024,175600,94957929,809,809,809,809,0
|
|
20231024,175500,94957929,809,809,809,809,0
|
|
20231024,175400,94957929,809,809,809,809,0
|
|
20231024,175300,94957929,809,809,809,809,0
|
|
20231024,175200,94957929,809,809,809,809,0
|
|
20231024,175100,94957929,809,809,809,809,0
|
|
20231024,175000,94957929,809,809,809,809,0
|
|
20231024,174900,94957929,809,809,809,809,0
|
|
20231024,174800,94957929,809,809,809,809,0
|
|
20231024,174700,94957929,809,809,809,809,0
|
|
20231024,174600,94957929,809,809,809,809,0
|
|
20231024,174500,94957929,809,809,809,809,0
|
|
20231024,174400,94957929,809,809,809,809,0
|
|
20231024,174300,94957929,809,809,809,809,0
|
|
20231024,174200,94957929,809,809,809,809,0
|
|
20231024,174100,94957929,809,809,809,809,0
|
|
20231024,174000,94957929,809,809,809,809,0
|
|
20231024,173900,94957929,809,809,809,809,0
|
|
20231024,173800,94957929,809,809,809,809,0
|
|
20231024,173700,94957929,809,809,809,809,0
|
|
20231024,173600,94957929,809,809,809,809,8329
|
|
20231024,173500,94957929,809,809,809,809,0
|
|
20231024,173400,94957929,809,809,809,809,0
|
|
20231024,173300,94957929,809,809,809,809,0
|
|
20231024,173200,94957929,809,809,809,809,0
|
|
20231024,173100,94957929,809,809,809,809,0
|
|
20231024,173000,94957929,809,809,809,809,0
|
|
20231024,172900,94957929,809,809,809,809,0
|
|
20231024,172800,94957929,809,809,809,809,0
|
|
20231024,172700,94957929,809,809,809,809,0
|
|
20231024,172600,94957929,809,809,809,809,0
|
|
20231024,172500,94957929,809,809,809,809,0
|
|
20231024,172400,94957929,809,809,809,809,0
|
|
20231024,172300,94957929,809,809,809,809,0
|
|
20231024,172200,94957929,809,809,809,809,0
|
|
20231024,172100,94957929,809,809,809,809,0
|
|
20231024,172000,94957929,809,809,809,809,0
|
|
20231024,171900,94957929,809,809,809,809,0
|
|
20231024,171800,94957929,809,809,809,809,0
|
|
20231024,171700,94957929,809,809,809,809,0
|
|
20231024,171600,94957929,809,809,809,809,0
|
|
20231024,171500,94957929,809,809,809,809,0
|
|
20231024,171400,94957929,809,809,809,809,0
|
|
20231024,171300,94957929,809,809,809,809,0
|
|
20231024,171200,94957929,809,809,809,809,0
|
|
20231024,171100,94957929,809,809,809,809,0
|
|
20231024,171000,94957929,809,809,809,809,0
|
|
20231024,170900,94957929,809,809,809,809,0
|
|
20231024,170800,94957929,809,809,809,809,0
|
|
20231024,170700,94957929,809,809,809,809,0
|
|
20231024,170600,94957929,809,809,809,809,8329
|
|
20231024,170500,94957929,809,809,809,809,0
|
|
20231024,170400,94957929,809,809,809,809,0
|
|
20231024,170300,94957929,809,809,809,809,0
|
|
20231024,170200,94957929,809,809,809,809,0
|
|
20231024,170100,94957929,809,809,809,809,0
|
|
20231024,170000,94957929,809,809,809,809,0
|
|
20231024,165900,94957929,809,809,809,809,0
|
|
20231024,165800,94957929,809,809,809,809,0
|
|
20231024,165700,94957929,809,809,809,809,0
|
|
20231024,165600,94957929,809,809,809,809,0
|
|
20231024,165500,94957929,809,809,809,809,0
|
|
20231024,165400,94957929,809,809,809,809,0
|
|
20231024,165300,94957929,809,809,809,809,0
|
|
20231024,165200,94957929,809,809,809,809,0
|
|
20231024,165100,94957929,809,809,809,809,0
|
|
20231024,165000,94957929,809,809,809,809,0
|
|
20231024,164900,94957929,809,809,809,809,0
|
|
20231024,164800,94957929,809,809,809,809,0
|
|
20231024,164700,94957929,809,809,809,809,0
|
|
20231024,164600,94957929,809,809,809,809,0
|
|
20231024,164500,94957929,809,809,809,809,0
|
|
20231024,164400,94957929,809,809,809,809,0
|
|
20231024,164300,94957929,809,809,809,809,0
|
|
20231024,164200,94957929,809,809,809,809,0
|
|
20231024,164100,94957929,809,809,809,809,0
|
|
20231024,164000,94957929,809,809,809,809,0
|
|
20231024,163900,94957929,809,809,809,809,0
|
|
20231024,163800,94957929,809,809,809,809,0
|
|
20231024,163700,94957929,809,809,809,809,0
|
|
20231024,163600,94957929,809,809,809,809,8329
|
|
20231024,163500,94957929,809,809,809,809,0
|
|
20231024,163400,94957929,809,809,809,809,0
|
|
20231024,163300,94957929,809,809,809,809,0
|
|
20231024,163200,94957929,809,809,809,809,0
|
|
20231024,163100,94957929,809,809,809,809,0
|
|
20231024,163000,94957929,809,809,809,809,0
|
|
20231024,162900,94957929,809,809,809,809,0
|
|
20231024,162800,94957929,809,809,809,809,0
|
|
20231024,162700,94957929,809,809,809,809,0
|
|
20231024,162600,94957929,809,809,809,809,0
|
|
20231024,162500,94957929,809,809,809,809,0
|
|
20231024,162400,94957929,809,809,809,809,0
|
|
20231024,162300,94957929,809,809,809,809,0
|
|
20231024,162200,94957929,809,809,809,809,0
|
|
20231024,162100,94957929,809,809,809,809,0
|
|
20231024,162000,94957929,809,809,809,809,0
|
|
20231024,161900,94957929,809,809,809,809,0
|
|
20231024,161800,94957929,809,809,809,809,0
|
|
20231024,161700,94957929,809,809,809,809,0
|
|
20231024,161600,94957929,809,809,809,809,0
|
|
20231024,161500,94957929,809,809,809,809,0
|
|
20231024,161400,94957929,809,809,809,809,0
|
|
20231024,161300,94957929,809,809,809,809,0
|
|
20231024,161200,94957929,809,809,809,809,0
|
|
20231024,161100,94957929,809,809,809,809,0
|
|
20231024,161000,94957929,809,809,809,809,0
|
|
20231024,160900,94957929,809,809,809,809,0
|
|
20231024,160800,94957929,809,809,809,809,0
|
|
20231024,160700,94957929,809,809,809,809,0
|
|
20231024,160600,94957929,809,809,809,809,8329
|
|
20231024,160500,94957929,809,809,809,809,0
|
|
20231024,160400,94957929,809,809,809,809,0
|
|
20231024,160300,94957929,809,809,809,809,0
|
|
20231024,160200,94957929,809,809,809,809,0
|
|
20231024,160100,94957929,809,809,809,809,0
|
|
20231024,160000,94957929,809,809,809,809,0
|
|
20231024,155900,94957929,809,809,809,809,0
|
|
20231024,155800,94957929,809,809,809,809,0
|
|
20231024,155700,94957929,809,809,809,809,0
|
|
20231024,155600,94957929,809,809,809,809,0
|
|
20231024,155500,94957929,809,809,809,809,0
|
|
20231024,155400,94957929,809,809,809,809,0
|
|
20231024,155300,94957929,809,809,809,809,0
|
|
20231024,155200,94957929,809,809,809,809,0
|
|
20231024,155100,94957929,809,809,809,809,0
|
|
20231024,155000,94957929,809,809,809,809,0
|
|
20231024,154900,94957929,809,809,809,809,0
|
|
20231024,154800,94957929,809,809,809,809,0
|
|
20231024,154700,94957929,809,809,809,809,0
|
|
20231024,154600,94957929,809,809,809,809,0
|
|
20231024,154500,94957929,809,809,809,809,0
|
|
20231024,154400,94957929,809,809,809,809,0
|
|
20231024,154300,94957929,809,809,809,809,0
|
|
20231024,154200,94957929,809,809,809,809,0
|
|
20231024,154100,94957929,809,809,809,809,0
|
|
20231024,154000,94957929,809,809,809,809,0
|
|
20231024,153900,94957929,809,809,809,809,0
|
|
20231024,153800,94957929,809,809,809,809,0
|
|
20231024,153700,94957929,809,809,809,809,0
|
|
20231024,153600,94957929,809,809,809,809,8329
|
|
20231024,153500,94957929,809,809,809,809,0
|
|
20231024,153400,94957929,809,809,809,809,0
|
|
20231024,153300,94957929,809,809,809,809,0
|
|
20231024,153200,94957929,809,809,809,809,0
|
|
20231024,153100,94957929,809,809,809,809,0
|
|
20231024,153000,94957929,809,809,809,809,8329
|
|
20231024,152900,88219768,810,810,810,810,0
|
|
20231024,152800,88219768,810,810,810,810,0
|
|
20231024,152700,88219768,810,810,810,810,0
|
|
20231024,152600,88219768,810,810,810,810,0
|
|
20231024,152500,88219768,810,810,810,810,0
|
|
20231024,152400,88219768,810,810,810,810,0
|
|
20231024,152300,88219768,810,810,810,810,0
|
|
20231024,152200,88219768,810,810,810,810,0
|
|
20231024,152100,88219768,810,810,810,810,0
|
|
20231024,152000,88219768,810,810,810,810,0
|
|
20231024,151900,88219768,810,810,810,810,0
|
|
20231024,151800,88219768,810,811,811,810,130
|
|
20231024,151700,88114449,812,812,812,812,10
|
|
20231024,151600,88106329,812,812,812,812,0
|
|
20231024,151500,88106329,812,812,812,812,0
|
|
20231024,151400,88106329,812,812,812,812,0
|
|
20231024,151300,88106329,812,812,812,812,0
|
|
20231024,151200,88106329,812,812,812,812,10
|
|
20231024,151100,88098209,812,812,812,812,0
|
|
20231024,151000,88098209,812,813,813,812,619
|
|
20231024,150900,87595452,814,814,814,814,0
|
|
20231024,150800,87595452,814,814,814,814,0
|
|
20231024,150700,87595452,814,814,814,814,0
|
|
20231024,150600,87595452,814,814,814,814,0
|
|
20231024,150500,87595452,814,814,814,814,0
|
|
20231024,150400,87595452,814,814,814,814,0
|
|
20231024,150300,87595452,814,814,814,814,12
|
|
20231024,150200,87585684,814,814,814,814,0
|
|
20231024,150100,87585684,814,814,814,814,2
|
|
20231024,150000,87584056,813,813,813,813,287
|
|
20231024,145900,87350725,813,813,813,813,0
|
|
20231024,145800,87350725,813,813,813,813,1
|
|
20231024,145700,87349912,812,812,812,812,12
|
|
20231024,145600,87340168,812,812,812,812,0
|
|
20231024,145500,87340168,812,812,812,812,0
|
|
20231024,145400,87340168,812,812,812,812,0
|
|
20231024,145300,87340168,812,812,812,812,0
|
|
20231024,145200,87340168,812,812,812,812,0
|
|
20231024,145100,87340168,812,812,812,812,0
|
|
20231024,145000,87340168,812,812,812,812,0
|
|
20231024,144900,87340168,812,812,812,812,0
|
|
20231024,144800,87340168,812,812,812,812,10
|
|
20231024,144700,87332048,813,813,813,813,336
|
|
20231024,144600,87058880,815,815,815,815,0
|
|
20231024,144500,87058880,815,815,815,815,0
|
|
20231024,144400,87058880,815,815,815,815,0
|
|
20231024,144300,87058880,815,815,815,815,500
|
|
20231024,144200,86651380,815,815,815,815,0
|
|
20231024,144100,86651380,815,813,815,813,1000
|
|
20231024,144000,85837684,813,813,813,813,0
|
|
20231024,143900,85837684,813,813,813,813,0
|
|
20231024,143800,85837684,813,813,813,813,0
|
|
20231024,143700,85837684,813,813,813,813,0
|
|
20231024,143600,85837684,813,814,814,813,548
|
|
20231024,143500,85392151,815,815,815,815,0
|
|
20231024,143400,85392151,815,815,815,815,0
|
|
20231024,143300,85392151,815,815,815,815,0
|
|
20231024,143200,85392151,815,815,815,815,0
|
|
20231024,143100,85392151,815,814,815,814,601
|
|
20231024,143000,84902936,813,813,813,813,0
|
|
20231024,142900,84902936,813,813,813,813,0
|
|
20231024,142800,84902936,813,813,813,813,291
|
|
20231024,142700,84666353,813,813,813,813,0
|
|
20231024,142600,84666353,813,815,815,813,566
|
|
20231024,142500,84206191,814,814,814,814,50
|
|
20231024,142400,84165491,815,815,815,815,0
|
|
20231024,142300,84165491,815,815,815,815,0
|
|
20231024,142200,84165491,815,815,815,815,0
|
|
20231024,142100,84165491,815,815,815,815,0
|
|
20231024,142000,84165491,815,815,815,815,1
|
|
20231024,141900,84164676,815,815,815,815,0
|
|
20231024,141800,84164676,815,815,815,815,0
|
|
20231024,141700,84164676,815,815,815,815,0
|
|
20231024,141600,84164676,815,815,815,815,0
|
|
20231024,141500,84164676,815,815,815,815,0
|
|
20231024,141400,84164676,815,815,815,815,0
|
|
20231024,141300,84164676,815,813,815,813,10
|
|
20231024,141200,84156544,814,814,814,814,69
|
|
20231024,141100,84100378,814,814,814,814,0
|
|
20231024,141000,84100378,814,814,814,814,0
|
|
20231024,140900,84100378,814,814,814,814,1
|
|
20231024,140800,84099564,815,815,815,815,0
|
|
20231024,140700,84099564,815,815,815,815,0
|
|
20231024,140600,84099564,815,815,815,815,0
|
|
20231024,140500,84099564,815,815,815,815,0
|
|
20231024,140400,84099564,815,815,815,815,0
|
|
20231024,140300,84099564,815,815,815,815,246
|
|
20231024,140200,83899074,814,815,815,814,2
|
|
20231024,140100,83897445,815,815,815,815,0
|
|
20231024,140000,83897445,815,815,815,815,0
|
|
20231024,135900,83897445,815,815,815,815,7
|
|
20231024,135800,83891740,815,815,815,815,102
|
|
20231024,135700,83808610,815,815,815,815,0
|
|
20231024,135600,83808610,815,815,815,815,0
|
|
20231024,135500,83808610,815,815,815,815,0
|
|
20231024,135400,83808610,815,815,815,815,1
|
|
20231024,135300,83807795,813,813,813,813,110
|
|
20231024,135200,83718365,813,813,813,813,0
|
|
20231024,135100,83718365,813,813,813,813,0
|
|
20231024,135000,83718365,813,813,813,813,0
|
|
20231024,134900,83718365,813,813,813,813,0
|
|
20231024,134800,83718365,813,813,813,813,0
|
|
20231024,134700,83718365,813,813,813,813,0
|
|
20231024,134600,83718365,813,813,813,813,0
|
|
20231024,134500,83718365,813,813,813,813,0
|
|
20231024,134400,83718365,813,813,813,813,0
|
|
20231024,134300,83718365,813,813,813,813,0
|
|
20231024,134200,83718365,813,813,813,813,1
|
|
20231024,134100,83717552,812,812,812,812,0
|
|
20231024,134000,83717552,812,811,812,811,53
|
|
20231024,133900,83674519,811,811,811,811,0
|
|
20231024,133800,83674519,811,811,811,811,0
|
|
20231024,133700,83674519,811,811,811,811,33
|
|
20231024,133600,83647756,811,811,811,811,0
|
|
20231024,133500,83647756,811,811,811,811,0
|
|
20231024,133400,83647756,811,811,811,811,0
|
|
20231024,133300,83647756,811,811,811,811,0
|
|
20231024,133200,83647756,811,811,811,811,0
|
|
20231024,133100,83647756,811,811,811,811,0
|
|
20231024,133000,83647756,811,811,811,811,11
|
|
20231024,132900,83638835,811,811,811,811,191
|
|
20231024,132800,83483934,811,811,811,811,0
|
|
20231024,132700,83483934,811,811,811,811,0
|
|
20231024,132600,83483934,811,811,811,811,0
|
|
20231024,132500,83483934,811,811,811,811,0
|
|
20231024,132400,83483934,811,811,811,811,0
|
|
20231024,132300,83483934,811,811,811,811,1
|
|
20231024,132200,83483123,810,810,810,810,0
|
|
20231024,132100,83483123,810,810,810,810,0
|
|
20231024,132000,83483123,810,810,810,810,0
|
|
20231024,131900,83483123,810,810,810,810,326
|
|
20231024,131800,83219063,810,810,810,810,0
|
|
20231024,131700,83219063,810,810,810,810,0
|
|
20231024,131600,83219063,810,810,810,810,0
|
|
20231024,131500,83219063,810,810,810,810,0
|
|
20231024,131400,83219063,810,810,810,810,0
|
|
20231024,131300,83219063,810,810,810,810,50
|
|
20231024,131200,83178563,810,810,810,810,0
|
|
20231024,131100,83178563,810,810,810,810,0
|
|
20231024,131000,83178563,810,810,810,810,0
|
|
20231024,130900,83178563,810,809,810,809,1000
|
|
20231024,130800,82368898,809,809,809,809,0
|
|
20231024,130700,82368898,809,809,809,809,0
|
|
20231024,130600,82368898,809,809,809,809,0
|
|
20231024,130500,82368898,809,809,809,809,0
|
|
20231024,130400,82368898,809,809,809,809,0
|
|
20231024,130300,82368898,809,809,809,809,0
|
|
20231024,130200,82368898,809,809,809,809,12
|
|
20231024,130100,82359190,809,809,809,809,10
|
|
20231024,130000,82351100,806,806,806,806,0
|
|
20231024,125900,82351100,806,807,807,806,13
|
|
20231024,125800,82340619,809,809,809,809,0
|
|
20231024,125700,82340619,809,809,809,809,0
|
|
20231024,125600,82340619,809,809,809,809,200
|
|
20231024,125500,82178819,809,809,809,809,0
|
|
20231024,125400,82178819,809,809,809,809,0
|
|
20231024,125300,82178819,809,809,809,809,0
|
|
20231024,125200,82178819,809,809,809,809,0
|
|
20231024,125100,82178819,809,809,809,809,0
|
|
20231024,125000,82178819,809,809,809,809,4
|
|
20231024,124900,82175583,806,806,806,806,0
|
|
20231024,124800,82175583,806,806,806,806,0
|
|
20231024,124700,82175583,806,806,806,806,27
|
|
20231024,124600,82153821,807,807,807,807,0
|
|
20231024,124500,82153821,807,807,807,807,2973
|
|
20231024,124400,79754610,808,807,808,807,47
|
|
20231024,124300,79716661,806,806,806,806,0
|
|
20231024,124200,79716661,806,806,806,806,19
|
|
20231024,124100,79701347,806,806,806,806,0
|
|
20231024,124000,79701347,806,806,806,806,0
|
|
20231024,123900,79701347,806,806,806,806,9
|
|
20231024,123800,79694093,806,806,806,806,10
|
|
20231024,123700,79686033,806,806,806,806,0
|
|
20231024,123600,79686033,806,806,806,806,1
|
|
20231024,123500,79685227,806,806,806,806,0
|
|
20231024,123400,79685227,806,806,806,806,0
|
|
20231024,123300,79685227,806,806,806,806,0
|
|
20231024,123200,79685227,806,806,806,806,1000
|
|
20231024,123100,78879227,806,806,806,806,0
|
|
20231024,123000,78879227,806,806,806,806,1
|
|
20231024,122900,78878421,804,804,804,804,0
|
|
20231024,122800,78878421,804,804,804,804,0
|
|
20231024,122700,78878421,804,804,804,804,0
|
|
20231024,122600,78878421,804,804,804,804,0
|
|
20231024,122500,78878421,804,805,805,804,93
|
|
20231024,122400,78803646,806,806,806,806,0
|
|
20231024,122300,78803646,806,806,806,806,0
|
|
20231024,122200,78803646,806,806,806,806,0
|
|
20231024,122100,78803646,806,806,806,806,0
|
|
20231024,122000,78803646,806,806,806,806,0
|
|
20231024,121900,78803646,806,806,806,806,0
|
|
20231024,121800,78803646,806,806,806,806,0
|
|
20231024,121700,78803646,806,806,806,806,0
|
|
20231024,121600,78803646,806,806,806,806,0
|
|
20231024,121500,78803646,806,806,806,806,0
|
|
20231024,121400,78803646,806,806,806,806,0
|
|
20231024,121300,78803646,806,806,806,806,1
|
|
20231024,121200,78802840,804,805,805,804,561
|
|
20231024,121100,78351777,806,806,806,806,0
|
|
20231024,121000,78351777,806,806,806,806,0
|
|
20231024,120900,78351777,806,806,806,806,0
|
|
20231024,120800,78351777,806,806,806,806,0
|
|
20231024,120700,78351777,806,806,806,806,0
|
|
20231024,120600,78351777,806,806,806,806,0
|
|
20231024,120500,78351777,806,806,806,806,0
|
|
20231024,120400,78351777,806,806,806,806,0
|
|
20231024,120300,78351777,806,806,806,806,0
|
|
20231024,120200,78351777,806,806,806,806,0
|
|
20231024,120100,78351777,806,806,806,806,0
|
|
20231024,120000,78351777,806,806,806,806,0
|
|
20231024,115900,78351777,806,806,806,806,0
|
|
20231024,115800,78351777,806,806,806,806,0
|
|
20231024,115700,78351777,806,806,806,806,0
|
|
20231024,115600,78351777,806,806,806,806,0
|
|
20231024,115500,78351777,806,806,806,806,0
|
|
20231024,115400,78351777,806,806,806,806,1
|
|
20231024,115300,78350971,805,805,805,805,0
|
|
20231024,115200,78350971,805,805,805,805,0
|
|
20231024,115100,78350971,805,805,805,805,2
|
|
20231024,115000,78349361,806,806,806,806,0
|
|
20231024,114900,78349361,806,806,806,806,1000
|
|
20231024,114800,77543361,806,806,806,806,0
|
|
20231024,114700,77543361,806,806,806,806,0
|
|
20231024,114600,77543361,806,806,806,806,0
|
|
20231024,114500,77543361,806,804,806,804,2
|
|
20231024,114400,77541751,804,804,804,804,553
|
|
20231024,114300,77097139,804,804,804,804,0
|
|
20231024,114200,77097139,804,804,804,804,0
|
|
20231024,114100,77097139,804,804,804,804,447
|
|
20231024,114000,76737751,806,806,806,806,0
|
|
20231024,113900,76737751,806,806,806,806,2
|
|
20231024,113800,76736139,806,805,806,805,4
|
|
20231024,113700,76732916,804,804,804,804,214
|
|
20231024,113600,76560860,804,804,804,804,5
|
|
20231024,113500,76556840,804,804,804,804,2
|
|
20231024,113400,76555232,804,800,804,800,3
|
|
20231024,113300,76552824,797,797,797,797,0
|
|
20231024,113200,76552824,797,797,797,797,0
|
|
20231024,113100,76552824,797,797,797,797,0
|
|
20231024,113000,76552824,797,797,797,797,0
|
|
20231024,112900,76552824,797,797,797,797,0
|
|
20231024,112800,76552824,797,797,797,797,0
|
|
20231024,112700,76552824,797,797,797,797,0
|
|
20231024,112600,76552824,797,797,797,797,0
|
|
20231024,112500,76552824,797,797,797,797,0
|
|
20231024,112400,76552824,797,797,797,797,0
|
|
20231024,112300,76552824,797,797,797,797,216
|
|
20231024,112200,76380672,797,797,797,797,0
|
|
20231024,112100,76380672,797,797,797,797,0
|
|
20231024,112000,76380672,797,797,797,797,1
|
|
20231024,111900,76379875,803,803,803,803,0
|
|
20231024,111800,76379875,803,803,803,803,0
|
|
20231024,111700,76379875,803,803,803,803,8
|
|
20231024,111600,76373451,800,800,800,800,0
|
|
20231024,111500,76373451,800,800,800,800,0
|
|
20231024,111400,76373451,800,799,800,796,17890
|
|
20231024,111300,62063183,797,797,797,797,0
|
|
20231024,111200,62063183,797,797,797,797,2274
|
|
20231024,111100,60250805,797,797,797,797,0
|
|
20231024,111000,60250805,797,797,797,797,0
|
|
20231024,110900,60250805,797,797,797,797,0
|
|
20231024,110800,60250805,797,797,797,797,62
|
|
20231024,110700,60201391,797,797,797,797,0
|
|
20231024,110600,60201391,797,797,797,797,2
|
|
20231024,110500,60199797,797,797,797,797,1
|
|
20231024,110400,60199000,797,797,797,797,175
|
|
20231024,110300,60059525,797,797,797,797,454
|
|
20231024,110200,59697687,797,797,797,797,1
|
|
20231024,110100,59696890,795,795,795,795,0
|
|
20231024,110000,59696890,795,795,795,795,0
|
|
20231024,105900,59696890,795,795,795,795,0
|
|
20231024,105800,59696890,795,795,795,795,0
|
|
20231024,105700,59696890,795,795,795,795,149
|
|
20231024,105600,59578435,795,795,795,795,0
|
|
20231024,105500,59578435,795,795,795,795,0
|
|
20231024,105400,59578435,795,795,795,795,0
|
|
20231024,105300,59578435,795,795,795,795,0
|
|
20231024,105200,59578435,795,796,796,795,550
|
|
20231024,105100,59140809,796,796,796,796,0
|
|
20231024,105000,59140809,796,796,796,796,100
|
|
20231024,104900,59061209,797,797,797,797,0
|
|
20231024,104800,59061209,797,797,797,797,0
|
|
20231024,104700,59061209,797,797,797,797,845
|
|
20231024,104600,58387744,797,797,797,797,0
|
|
20231024,104500,58387744,797,797,797,797,0
|
|
20231024,104400,58387744,797,797,797,797,90
|
|
20231024,104300,58316014,797,797,797,797,65
|
|
20231024,104200,58264209,795,795,795,795,0
|
|
20231024,104100,58264209,795,795,795,795,0
|
|
20231024,104000,58264209,795,795,795,795,0
|
|
20231024,103900,58264209,795,795,795,795,0
|
|
20231024,103800,58264209,795,801,801,795,10001
|
|
20231024,103700,50313408,801,801,801,801,30
|
|
20231024,103600,50289378,795,798,798,795,4680
|
|
20231024,103500,46561704,797,797,797,797,0
|
|
20231024,103400,46561704,797,797,797,797,68
|
|
20231024,103300,46507508,798,799,799,798,2055
|
|
20231024,103200,44867507,800,800,800,800,151
|
|
20231024,103100,44746707,800,800,800,800,1000
|
|
20231024,103000,43946707,800,800,800,800,0
|
|
20231024,102900,43946707,800,800,800,800,0
|
|
20231024,102800,43946707,800,800,800,800,368
|
|
20231024,102700,43652307,800,801,801,800,3923
|
|
20231024,102600,40510284,801,801,801,801,100
|
|
20231024,102500,40430184,800,800,800,800,0
|
|
20231024,102400,40430184,800,800,800,800,0
|
|
20231024,102300,40430184,800,800,800,800,0
|
|
20231024,102200,40430184,800,801,801,800,9500
|
|
20231024,102100,32829769,801,802,802,801,2603
|
|
20231024,102000,30743263,803,803,803,803,1212
|
|
20231024,101900,29770027,804,804,804,804,123
|
|
20231024,101800,29671135,804,804,804,804,0
|
|
20231024,101700,29671135,804,804,804,804,0
|
|
20231024,101600,29671135,804,804,804,804,1200
|
|
20231024,101500,28706335,808,808,808,808,1
|
|
20231024,101400,28705527,808,808,808,808,0
|
|
20231024,101300,28705527,808,808,808,808,0
|
|
20231024,101200,28705527,808,808,808,808,0
|
|
20231024,101100,28705527,808,808,808,808,0
|
|
20231024,101000,28705527,808,808,808,808,0
|
|
20231024,100900,28705527,808,808,808,808,0
|
|
20231024,100800,28705527,808,808,808,808,0
|
|
20231024,100700,28705527,808,808,808,808,0
|
|
20231024,100600,28705527,808,808,808,808,0
|
|
20231024,100500,28705527,808,808,808,808,0
|
|
20231024,100400,28705527,808,808,808,808,0
|
|
20231024,100300,28705527,808,808,808,808,10
|
|
20231024,100200,28697447,804,804,804,804,0
|
|
20231024,100100,28697447,804,804,804,804,1953
|
|
20231024,100000,27127235,808,808,808,808,5
|
|
20231024,095900,27123195,808,808,809,808,302
|
|
20231024,095800,26878971,804,804,804,804,0
|
|
20231024,095700,26878971,804,804,804,804,0
|
|
20231024,095600,26878971,804,804,804,804,0
|
|
20231024,095500,26878971,804,804,804,804,0
|
|
20231024,095400,26878971,804,804,804,804,0
|
|
20231024,095300,26878971,804,804,804,804,0
|
|
20231024,095200,26878971,804,804,804,804,0
|
|
20231024,095100,26878971,804,804,804,804,0
|
|
20231024,095000,26878971,804,804,804,804,0
|
|
20231024,094900,26878971,804,804,804,804,0
|
|
20231024,094800,26878971,804,805,805,804,106
|
|
20231024,094700,26793738,805,808,808,805,675
|
|
20231024,094600,26249411,809,809,809,809,0
|
|
20231024,094500,26249411,809,810,810,809,706
|
|
20231024,094400,25677721,810,810,810,810,0
|
|
20231024,094300,25677721,810,810,810,810,0
|
|
20231024,094200,25677721,810,810,810,810,64
|
|
20231024,094100,25625881,818,818,818,818,0
|
|
20231024,094000,25625881,818,818,818,818,0
|
|
20231024,093900,25625881,818,818,818,818,0
|
|
20231024,093800,25625881,818,818,818,818,0
|
|
20231024,093700,25625881,818,818,818,818,9
|
|
20231024,093600,25618519,818,818,818,818,0
|
|
20231024,093500,25618519,818,818,818,818,0
|
|
20231024,093400,25618519,818,818,818,818,2
|
|
20231024,093300,25616883,818,818,818,818,5
|
|
20231024,093200,25612793,818,818,818,818,2
|
|
20231024,093100,25611157,818,818,818,818,10
|
|
20231024,093000,25602977,818,810,818,810,150
|
|
20231024,092900,25481341,810,810,810,810,101
|
|
20231024,092800,25399531,810,810,810,810,0
|
|
20231024,092700,25399531,810,810,810,810,1
|
|
20231024,092600,25398721,810,812,812,810,361
|
|
20231024,092500,25106066,812,812,812,812,0
|
|
20231024,092400,25106066,812,812,812,812,58
|
|
20231024,092300,25058970,812,812,812,812,0
|
|
20231024,092200,25058970,812,812,812,812,50
|
|
20231024,092100,25018370,811,811,811,811,0
|
|
20231024,092000,25018370,811,815,815,811,300
|
|
20231024,091900,24774737,820,820,820,820,0
|
|
20231024,091800,24774737,820,820,820,820,0
|
|
20231024,091700,24774737,820,820,820,820,24
|
|
20231024,091600,24755057,814,820,820,814,1011
|
|
20231024,091500,23932008,821,821,821,821,1
|
|
20231024,091400,23931187,827,827,827,827,0
|
|
20231024,091300,23931187,827,827,827,827,0
|
|
20231024,091200,23931187,827,823,829,823,16
|
|
20231024,091100,23917957,823,823,823,823,86
|
|
20231024,091000,23847179,830,823,830,823,159
|
|
20231024,090900,23716259,832,832,832,823,328
|
|
20231024,090800,23446172,828,825,832,825,2054
|
|
20231024,090700,21745623,824,817,833,816,6705
|
|
20231024,090600,16224391,816,815,816,815,619
|
|
20231024,090500,15719511,815,814,815,814,765
|
|
20231024,090400,15096064,814,810,814,810,234
|
|
20231024,090300,14906488,810,806,810,806,41
|
|
20231024,090200,14873411,806,806,806,806,8
|
|
20231024,090100,14866963,806,806,806,802,361
|
|
20231024,090000,14576405,810,801,810,801,18189
|