622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191900,188157473,363,363,363,363,11391
|
|
20231016,191800,188157473,363,363,363,363,0
|
|
20231016,191700,188157473,363,363,363,363,0
|
|
20231016,191600,188157473,363,363,363,363,0
|
|
20231016,191500,188157473,363,363,363,363,0
|
|
20231016,191400,188157473,363,363,363,363,0
|
|
20231016,191300,188157473,363,363,363,363,0
|
|
20231016,191200,188157473,363,363,363,363,0
|
|
20231016,191100,188157473,363,363,363,363,0
|
|
20231016,191000,188157473,363,363,363,363,0
|
|
20231016,190900,188157473,363,363,363,363,0
|
|
20231016,190800,188157473,363,363,363,363,0
|
|
20231016,190700,188157473,363,363,363,363,0
|
|
20231016,190600,188157473,363,363,363,363,0
|
|
20231016,190500,188157473,363,363,363,363,0
|
|
20231016,190400,188157473,363,363,363,363,0
|
|
20231016,190300,188157473,363,363,363,363,0
|
|
20231016,190200,188157473,363,363,363,363,0
|
|
20231016,190100,188157473,363,363,363,363,0
|
|
20231016,190000,188157473,363,363,363,363,0
|
|
20231016,185900,188157473,363,363,363,363,0
|
|
20231016,185800,188157473,363,363,363,363,0
|
|
20231016,185700,188157473,363,363,363,363,0
|
|
20231016,185600,188157473,363,363,363,363,0
|
|
20231016,185500,188157473,363,363,363,363,0
|
|
20231016,185400,188157473,363,363,363,363,0
|
|
20231016,185300,188157473,363,363,363,363,0
|
|
20231016,185200,188157473,363,363,363,363,0
|
|
20231016,185100,188157473,363,363,363,363,0
|
|
20231016,185000,188157473,363,363,363,363,0
|
|
20231016,184900,188157473,363,363,363,363,11391
|
|
20231016,184800,188157473,363,363,363,363,0
|
|
20231016,184700,188157473,363,363,363,363,0
|
|
20231016,184600,188157473,363,363,363,363,0
|
|
20231016,184500,188157473,363,363,363,363,0
|
|
20231016,184400,188157473,363,363,363,363,0
|
|
20231016,184300,188157473,363,363,363,363,0
|
|
20231016,184200,188157473,363,363,363,363,0
|
|
20231016,184100,188157473,363,363,363,363,0
|
|
20231016,184000,188157473,363,363,363,363,0
|
|
20231016,183900,188157473,363,363,363,363,0
|
|
20231016,183800,188157473,363,363,363,363,0
|
|
20231016,183700,188157473,363,363,363,363,0
|
|
20231016,183600,188157473,363,363,363,363,0
|
|
20231016,183500,188157473,363,363,363,363,0
|
|
20231016,183400,188157473,363,363,363,363,0
|
|
20231016,183300,188157473,363,363,363,363,0
|
|
20231016,183200,188157473,363,363,363,363,0
|
|
20231016,183100,188157473,363,363,363,363,0
|
|
20231016,183000,188157473,363,363,363,363,0
|
|
20231016,182900,188157473,363,363,363,363,0
|
|
20231016,182800,188157473,363,363,363,363,0
|
|
20231016,182700,188157473,363,363,363,363,0
|
|
20231016,182600,188157473,363,363,363,363,0
|
|
20231016,182500,188157473,363,363,363,363,0
|
|
20231016,182400,188157473,363,363,363,363,0
|
|
20231016,182300,188157473,363,363,363,363,0
|
|
20231016,182200,188157473,363,363,363,363,0
|
|
20231016,182100,188157473,363,363,363,363,0
|
|
20231016,182000,188157473,363,363,363,363,0
|
|
20231016,181900,188157473,363,363,363,363,11391
|
|
20231016,181800,188157473,363,363,363,363,0
|
|
20231016,181700,188157473,363,363,363,363,0
|
|
20231016,181600,188157473,363,363,363,363,0
|
|
20231016,181500,188157473,363,363,363,363,0
|
|
20231016,181400,188157473,363,363,363,363,0
|
|
20231016,181300,188157473,363,363,363,363,0
|
|
20231016,181200,188157473,363,363,363,363,0
|
|
20231016,181100,188157473,363,363,363,363,0
|
|
20231016,181000,188157473,363,363,363,363,0
|
|
20231016,180900,188157473,363,363,363,363,0
|
|
20231016,180800,188157473,363,363,363,363,0
|
|
20231016,180700,188157473,363,363,363,363,0
|
|
20231016,180600,188157473,363,363,363,363,0
|
|
20231016,180500,188157473,363,363,363,363,0
|
|
20231016,180400,188157473,363,363,363,363,0
|
|
20231016,180300,188157473,363,363,363,363,0
|
|
20231016,180200,188157473,363,363,363,363,0
|
|
20231016,180100,188157473,363,363,363,363,0
|
|
20231016,180000,188157473,363,363,363,363,0
|
|
20231016,175900,188157473,363,363,363,363,0
|
|
20231016,175800,188157473,363,363,363,363,0
|
|
20231016,175700,188157473,363,363,363,363,0
|
|
20231016,175600,188157473,363,363,363,363,0
|
|
20231016,175500,188157473,363,363,363,363,0
|
|
20231016,175400,188157473,363,363,363,363,0
|
|
20231016,175300,188157473,363,363,363,363,0
|
|
20231016,175200,188157473,363,363,363,363,0
|
|
20231016,175100,188157473,363,363,363,363,0
|
|
20231016,175000,188157473,363,363,363,363,0
|
|
20231016,174900,188157473,363,363,363,363,11391
|
|
20231016,174800,188157473,363,363,363,363,0
|
|
20231016,174700,188157473,363,363,363,363,0
|
|
20231016,174600,188157473,363,363,363,363,0
|
|
20231016,174500,188157473,363,363,363,363,0
|
|
20231016,174400,188157473,363,363,363,363,0
|
|
20231016,174300,188157473,363,363,363,363,0
|
|
20231016,174200,188157473,363,363,363,363,0
|
|
20231016,174100,188157473,363,363,363,363,0
|
|
20231016,174000,188157473,363,363,363,363,0
|
|
20231016,173900,188157473,363,363,363,363,0
|
|
20231016,173800,188157473,363,363,363,363,0
|
|
20231016,173700,188157473,363,363,363,363,0
|
|
20231016,173600,188157473,363,363,363,363,0
|
|
20231016,173500,188157473,363,363,363,363,0
|
|
20231016,173400,188157473,363,363,363,363,0
|
|
20231016,173300,188157473,363,363,363,363,0
|
|
20231016,173200,188157473,363,363,363,363,0
|
|
20231016,173100,188157473,363,363,363,363,0
|
|
20231016,173000,188157473,363,363,363,363,0
|
|
20231016,172900,188157473,363,363,363,363,0
|
|
20231016,172800,188157473,363,363,363,363,0
|
|
20231016,172700,188157473,363,363,363,363,0
|
|
20231016,172600,188157473,363,363,363,363,0
|
|
20231016,172500,188157473,363,363,363,363,0
|
|
20231016,172400,188157473,363,363,363,363,0
|
|
20231016,172300,188157473,363,363,363,363,0
|
|
20231016,172200,188157473,363,363,363,363,0
|
|
20231016,172100,188157473,363,363,363,363,0
|
|
20231016,172000,188157473,363,363,363,363,0
|
|
20231016,171900,188157473,363,363,363,363,11391
|
|
20231016,171800,188157473,363,363,363,363,0
|
|
20231016,171700,188157473,363,363,363,363,0
|
|
20231016,171600,188157473,363,363,363,363,0
|
|
20231016,171500,188157473,363,363,363,363,0
|
|
20231016,171400,188157473,363,363,363,363,0
|
|
20231016,171300,188157473,363,363,363,363,0
|
|
20231016,171200,188157473,363,363,363,363,0
|
|
20231016,171100,188157473,363,363,363,363,0
|
|
20231016,171000,188157473,363,363,363,363,0
|
|
20231016,170900,188157473,363,363,363,363,0
|
|
20231016,170800,188157473,363,363,363,363,0
|
|
20231016,170700,188157473,363,363,363,363,0
|
|
20231016,170600,188157473,363,363,363,363,0
|
|
20231016,170500,188157473,363,363,363,363,0
|
|
20231016,170400,188157473,363,363,363,363,0
|
|
20231016,170300,188157473,363,363,363,363,0
|
|
20231016,170200,188157473,363,363,363,363,0
|
|
20231016,170100,188157473,363,363,363,363,0
|
|
20231016,170000,188157473,363,363,363,363,0
|
|
20231016,165900,188157473,363,363,363,363,0
|
|
20231016,165800,188157473,363,363,363,363,0
|
|
20231016,165700,188157473,363,363,363,363,0
|
|
20231016,165600,188157473,363,363,363,363,0
|
|
20231016,165500,188157473,363,363,363,363,0
|
|
20231016,165400,188157473,363,363,363,363,0
|
|
20231016,165300,188157473,363,363,363,363,0
|
|
20231016,165200,188157473,363,363,363,363,0
|
|
20231016,165100,188157473,363,363,363,363,0
|
|
20231016,165000,188157473,363,363,363,363,0
|
|
20231016,164900,188157473,363,363,363,363,11391
|
|
20231016,164800,188157473,363,363,363,363,0
|
|
20231016,164700,188157473,363,363,363,363,0
|
|
20231016,164600,188157473,363,363,363,363,0
|
|
20231016,164500,188157473,363,363,363,363,0
|
|
20231016,164400,188157473,363,363,363,363,0
|
|
20231016,164300,188157473,363,363,363,363,0
|
|
20231016,164200,188157473,363,363,363,363,0
|
|
20231016,164100,188157473,363,363,363,363,0
|
|
20231016,164000,188157473,363,363,363,363,0
|
|
20231016,163900,188157473,363,363,363,363,0
|
|
20231016,163800,188157473,363,363,363,363,0
|
|
20231016,163700,188157473,363,363,363,363,0
|
|
20231016,163600,188157473,363,363,363,363,0
|
|
20231016,163500,188157473,363,363,363,363,0
|
|
20231016,163400,188157473,363,363,363,363,0
|
|
20231016,163300,188157473,363,363,363,363,0
|
|
20231016,163200,188157473,363,363,363,363,0
|
|
20231016,163100,188157473,363,363,363,363,0
|
|
20231016,163000,188157473,363,363,363,363,0
|
|
20231016,162900,188157473,363,363,363,363,0
|
|
20231016,162800,188157473,363,363,363,363,0
|
|
20231016,162700,188157473,363,363,363,363,0
|
|
20231016,162600,188157473,363,363,363,363,0
|
|
20231016,162500,188157473,363,363,363,363,0
|
|
20231016,162400,188157473,363,363,363,363,0
|
|
20231016,162300,188157473,363,363,363,363,0
|
|
20231016,162200,188157473,363,363,363,363,0
|
|
20231016,162100,188157473,363,363,363,363,0
|
|
20231016,162000,188157473,363,363,363,363,0
|
|
20231016,161900,188157473,363,363,363,363,11391
|
|
20231016,161800,188157473,363,363,363,363,0
|
|
20231016,161700,188157473,363,363,363,363,0
|
|
20231016,161600,188157473,363,363,363,363,0
|
|
20231016,161500,188157473,363,363,363,363,0
|
|
20231016,161400,188157473,363,363,363,363,0
|
|
20231016,161300,188157473,363,363,363,363,0
|
|
20231016,161200,188157473,363,363,363,363,0
|
|
20231016,161100,188157473,363,363,363,363,0
|
|
20231016,161000,188157473,363,363,363,363,0
|
|
20231016,160900,188157473,363,363,363,363,0
|
|
20231016,160800,188157473,363,363,363,363,0
|
|
20231016,160700,188157473,363,363,363,363,0
|
|
20231016,160600,188157473,363,363,363,363,0
|
|
20231016,160500,188157473,363,363,363,363,0
|
|
20231016,160400,188157473,363,363,363,363,0
|
|
20231016,160300,188157473,363,363,363,363,0
|
|
20231016,160200,188157473,363,363,363,363,0
|
|
20231016,160100,188157473,363,363,363,363,0
|
|
20231016,160000,188157473,363,363,363,363,0
|
|
20231016,155900,188157473,363,363,363,363,0
|
|
20231016,155800,188157473,363,363,363,363,0
|
|
20231016,155700,188157473,363,363,363,363,0
|
|
20231016,155600,188157473,363,363,363,363,0
|
|
20231016,155500,188157473,363,363,363,363,0
|
|
20231016,155400,188157473,363,363,363,363,0
|
|
20231016,155300,188157473,363,363,363,363,0
|
|
20231016,155200,188157473,363,363,363,363,0
|
|
20231016,155100,188157473,363,363,363,363,0
|
|
20231016,155000,188157473,363,363,363,363,0
|
|
20231016,154900,188157473,363,363,363,363,11391
|
|
20231016,154800,188157473,363,363,363,363,0
|
|
20231016,154700,188157473,363,363,363,363,0
|
|
20231016,154600,188157473,363,363,363,363,0
|
|
20231016,154500,188157473,363,363,363,363,0
|
|
20231016,154400,188157473,363,363,363,363,0
|
|
20231016,154300,188157473,363,363,363,363,0
|
|
20231016,154200,188157473,363,363,363,363,0
|
|
20231016,154100,188157473,363,363,363,363,0
|
|
20231016,154000,188157473,363,363,363,363,0
|
|
20231016,153900,188157473,363,363,363,363,0
|
|
20231016,153800,188157473,363,363,363,363,0
|
|
20231016,153700,188157473,363,363,363,363,0
|
|
20231016,153600,188157473,363,363,363,363,0
|
|
20231016,153500,188157473,363,363,363,363,0
|
|
20231016,153400,188157473,363,363,363,363,0
|
|
20231016,153300,188157473,363,363,363,363,0
|
|
20231016,153200,188157473,363,363,363,363,0
|
|
20231016,153100,188157473,363,363,363,363,0
|
|
20231016,153000,188157473,363,363,363,363,11391
|
|
20231016,152900,184022540,365,365,365,365,0
|
|
20231016,152800,184022540,365,365,365,365,0
|
|
20231016,152700,184022540,365,365,365,365,0
|
|
20231016,152600,184022540,365,365,365,365,0
|
|
20231016,152500,184022540,365,365,365,365,0
|
|
20231016,152400,184022540,365,365,365,365,0
|
|
20231016,152300,184022540,365,365,365,365,0
|
|
20231016,152200,184022540,365,365,365,365,0
|
|
20231016,152100,184022540,365,365,365,365,0
|
|
20231016,152000,184022540,365,365,365,365,0
|
|
20231016,151900,184022540,365,366,368,365,191
|
|
20231016,151800,183952821,368,368,368,368,0
|
|
20231016,151700,183952821,368,368,368,368,0
|
|
20231016,151600,183952821,368,368,368,368,0
|
|
20231016,151500,183952821,368,368,368,368,0
|
|
20231016,151400,183952821,368,365,368,365,105
|
|
20231016,151300,183914493,370,370,370,370,0
|
|
20231016,151200,183914493,370,370,370,370,0
|
|
20231016,151100,183914493,370,370,370,370,0
|
|
20231016,151000,183914493,370,368,370,367,6765
|
|
20231016,150900,181412946,369,365,369,365,1570
|
|
20231016,150800,180834615,365,365,365,365,0
|
|
20231016,150700,180834615,365,364,365,364,497
|
|
20231016,150600,180653213,362,362,362,362,0
|
|
20231016,150500,180653213,362,362,362,362,0
|
|
20231016,150400,180653213,362,362,362,362,0
|
|
20231016,150300,180653213,362,362,362,362,0
|
|
20231016,150200,180653213,362,366,366,362,501
|
|
20231016,150100,180471840,361,364,364,361,3672
|
|
20231016,150000,179142545,367,367,367,367,0
|
|
20231016,145900,179142545,367,367,367,367,0
|
|
20231016,145800,179142545,367,367,367,367,1
|
|
20231016,145700,179142178,366,366,366,366,91
|
|
20231016,145600,179108872,368,364,368,364,2499
|
|
20231016,145500,178191765,364,364,364,364,0
|
|
20231016,145400,178191765,364,364,364,364,2
|
|
20231016,145300,178191037,363,364,364,363,522
|
|
20231016,145200,178001529,364,365,365,364,15
|
|
20231016,145100,177996068,364,364,364,364,0
|
|
20231016,145000,177996068,364,364,364,364,0
|
|
20231016,144900,177996068,364,365,365,364,62
|
|
20231016,144800,177973497,364,364,364,364,0
|
|
20231016,144700,177973497,364,364,364,364,0
|
|
20231016,144600,177973497,364,364,366,363,2017
|
|
20231016,144500,177235301,366,364,366,363,298
|
|
20231016,144400,177126821,366,368,368,364,17
|
|
20231016,144300,177120609,364,365,369,363,2014
|
|
20231016,144200,176384391,362,362,362,362,0
|
|
20231016,144100,176384391,362,362,362,362,0
|
|
20231016,144000,176384391,362,362,362,362,0
|
|
20231016,143900,176384391,362,362,362,362,2609
|
|
20231016,143800,175439933,366,366,366,366,0
|
|
20231016,143700,175439933,366,366,366,366,0
|
|
20231016,143600,175439933,366,366,366,366,4412
|
|
20231016,143500,173825141,362,362,362,362,0
|
|
20231016,143400,173825141,362,363,363,362,5441
|
|
20231016,143300,171855227,363,364,366,363,70628
|
|
20231016,143200,146014237,363,363,363,363,725
|
|
20231016,143100,145751062,363,363,363,363,0
|
|
20231016,143000,145751062,363,363,363,363,0
|
|
20231016,142900,145751062,363,363,363,363,0
|
|
20231016,142800,145751062,363,363,363,363,0
|
|
20231016,142700,145751062,363,364,364,362,4512
|
|
20231016,142600,144112968,363,365,365,363,58
|
|
20231016,142500,144091892,366,366,366,366,0
|
|
20231016,142400,144091892,366,366,366,366,1
|
|
20231016,142300,144091526,366,366,366,366,0
|
|
20231016,142200,144091526,366,366,366,366,0
|
|
20231016,142100,144091526,366,366,366,366,2
|
|
20231016,142000,144090794,364,364,364,364,0
|
|
20231016,141900,144090794,364,364,364,364,0
|
|
20231016,141800,144090794,364,364,364,364,5
|
|
20231016,141700,144088974,364,364,364,364,2
|
|
20231016,141600,144088246,364,364,364,364,6
|
|
20231016,141500,144086062,364,364,364,364,53
|
|
20231016,141400,144066770,363,363,363,363,34
|
|
20231016,141300,144054428,363,363,363,363,240
|
|
20231016,141200,143967308,363,362,363,362,705
|
|
20231016,141100,143711479,361,361,361,361,50
|
|
20231016,141000,143693429,361,361,361,361,0
|
|
20231016,140900,143693429,361,361,361,361,0
|
|
20231016,140800,143693429,361,361,361,361,0
|
|
20231016,140700,143693429,361,361,361,361,100
|
|
20231016,140600,143657329,361,361,361,361,0
|
|
20231016,140500,143657329,361,362,362,361,560
|
|
20231016,140400,143455163,362,362,362,362,4
|
|
20231016,140300,143453715,361,361,361,361,6
|
|
20231016,140200,143451549,362,362,362,362,4
|
|
20231016,140100,143450101,361,360,361,360,932
|
|
20231016,140000,143114178,363,363,363,363,0
|
|
20231016,135900,143114178,363,361,363,360,11001
|
|
20231016,135800,139153814,361,361,361,361,6389
|
|
20231016,135700,136847385,363,362,363,361,3630
|
|
20231016,135600,135536487,361,361,361,361,1784
|
|
20231016,135500,134892463,361,361,361,361,0
|
|
20231016,135400,134892463,361,362,362,361,48
|
|
20231016,135300,134875130,362,361,362,361,2205
|
|
20231016,135200,134077125,361,360,362,360,3460
|
|
20231016,135100,132831385,362,363,363,361,415
|
|
20231016,135000,132681567,361,361,361,361,3
|
|
20231016,134900,132680484,360,360,360,360,2000
|
|
20231016,134800,131960484,360,360,360,360,227
|
|
20231016,134700,131878764,360,363,363,360,40000
|
|
20231016,134600,117445488,364,364,364,364,2
|
|
20231016,134500,117444760,366,364,366,363,2345
|
|
20231016,134400,116593463,365,365,365,365,4
|
|
20231016,134300,116592003,367,367,367,367,0
|
|
20231016,134200,116592003,367,367,367,367,1
|
|
20231016,134100,116591636,365,365,365,365,1000
|
|
20231016,134000,116226636,366,366,366,366,295
|
|
20231016,133900,116118666,365,365,365,365,3
|
|
20231016,133800,116117571,362,362,362,362,0
|
|
20231016,133700,116117571,362,362,362,362,0
|
|
20231016,133600,116117571,362,365,365,362,2668
|
|
20231016,133500,115151606,366,366,366,366,0
|
|
20231016,133400,115151606,366,366,366,366,0
|
|
20231016,133300,115151606,366,366,366,366,4
|
|
20231016,133200,115150142,366,366,366,366,0
|
|
20231016,133100,115150142,366,366,366,366,1275
|
|
20231016,133000,114683492,367,367,367,367,1274
|
|
20231016,132900,114215934,367,367,367,367,7
|
|
20231016,132800,114213365,368,368,368,368,1
|
|
20231016,132700,114212997,365,365,365,365,0
|
|
20231016,132600,114212997,365,365,365,365,1908
|
|
20231016,132500,113516577,368,367,368,367,700
|
|
20231016,132400,113258994,367,367,367,367,1
|
|
20231016,132300,113258627,368,368,368,368,0
|
|
20231016,132200,113258627,368,368,368,368,0
|
|
20231016,132100,113258627,368,368,368,368,0
|
|
20231016,132000,113258627,368,365,368,365,501
|
|
20231016,131900,113075759,361,361,361,361,0
|
|
20231016,131800,113075759,361,363,363,361,4517
|
|
20231016,131700,111443888,365,365,365,365,100
|
|
20231016,131600,111407388,365,363,365,362,3060
|
|
20231016,131500,110299194,363,363,363,363,2
|
|
20231016,131400,110298468,363,364,364,363,2952
|
|
20231016,131300,109226890,364,364,364,364,0
|
|
20231016,131200,109226890,364,365,365,364,6574
|
|
20231016,131100,106833507,365,365,365,365,822
|
|
20231016,131000,106533477,364,365,365,364,8267
|
|
20231016,130900,103519106,365,367,367,365,6594
|
|
20231016,130800,101104363,367,368,368,367,258
|
|
20231016,130700,101009651,368,369,369,368,4233
|
|
20231016,130600,99451904,369,369,369,369,1818
|
|
20231016,130500,98781062,370,370,370,370,16000
|
|
20231016,130400,92861062,370,370,370,370,0
|
|
20231016,130300,92861062,370,370,370,370,0
|
|
20231016,130200,92861062,370,370,370,370,0
|
|
20231016,130100,92861062,370,372,372,370,3976
|
|
20231016,130000,91388616,371,371,371,371,1
|
|
20231016,125900,91388245,372,372,372,371,9
|
|
20231016,125800,91384901,372,372,372,372,0
|
|
20231016,125700,91384901,372,372,372,372,100
|
|
20231016,125600,91347701,372,372,372,372,0
|
|
20231016,125500,91347701,372,372,372,372,2
|
|
20231016,125400,91346957,372,372,372,372,0
|
|
20231016,125300,91346957,372,372,372,372,0
|
|
20231016,125200,91346957,372,372,372,372,197
|
|
20231016,125100,91273673,372,372,372,372,0
|
|
20231016,125000,91273673,372,372,372,372,198
|
|
20231016,124900,91200017,372,372,372,372,0
|
|
20231016,124800,91200017,372,372,372,372,146
|
|
20231016,124700,91145705,373,373,373,373,0
|
|
20231016,124600,91145705,373,373,373,373,0
|
|
20231016,124500,91145705,373,373,373,373,0
|
|
20231016,124400,91145705,373,373,373,373,6
|
|
20231016,124300,91143467,373,373,373,373,0
|
|
20231016,124200,91143467,373,373,373,373,271
|
|
20231016,124100,91042384,373,373,373,373,1
|
|
20231016,124000,91042011,372,372,372,372,2
|
|
20231016,123900,91041267,372,371,372,371,2041
|
|
20231016,123800,90282056,372,371,372,370,1154
|
|
20231016,123700,89855055,372,372,372,372,0
|
|
20231016,123600,89855055,372,372,372,372,56
|
|
20231016,123500,89834223,372,372,372,372,100
|
|
20231016,123400,89797023,372,372,372,372,0
|
|
20231016,123300,89797023,372,372,372,372,0
|
|
20231016,123200,89797023,372,372,372,372,50
|
|
20231016,123100,89778423,372,372,372,372,0
|
|
20231016,123000,89778423,372,372,372,372,0
|
|
20231016,122900,89778423,372,372,372,372,0
|
|
20231016,122800,89778423,372,372,372,372,0
|
|
20231016,122700,89778423,372,372,372,372,0
|
|
20231016,122600,89778423,372,372,372,372,0
|
|
20231016,122500,89778423,372,371,372,371,410
|
|
20231016,122400,89626113,371,370,371,370,9818
|
|
20231016,122300,85993438,370,370,370,370,0
|
|
20231016,122200,85993438,370,370,370,370,0
|
|
20231016,122100,85993438,370,370,370,370,11
|
|
20231016,122000,85989368,369,369,369,369,0
|
|
20231016,121900,85989368,369,369,369,369,0
|
|
20231016,121800,85989368,369,369,369,369,1
|
|
20231016,121700,85988999,369,369,369,369,2
|
|
20231016,121600,85988261,369,370,370,369,6459
|
|
20231016,121500,83604883,369,369,369,369,100
|
|
20231016,121400,83567983,369,370,370,369,3673
|
|
20231016,121300,82212630,370,370,370,370,0
|
|
20231016,121200,82212630,370,370,370,370,0
|
|
20231016,121100,82212630,370,370,370,370,0
|
|
20231016,121000,82212630,370,370,370,370,0
|
|
20231016,120900,82212630,370,370,370,370,0
|
|
20231016,120800,82212630,370,370,370,370,0
|
|
20231016,120700,82212630,370,370,370,370,138
|
|
20231016,120600,82161570,371,371,371,371,0
|
|
20231016,120500,82161570,371,371,371,371,1
|
|
20231016,120400,82161199,370,370,371,370,317
|
|
20231016,120300,82043908,373,373,373,373,144
|
|
20231016,120200,81990196,373,373,373,373,0
|
|
20231016,120100,81990196,373,373,373,373,0
|
|
20231016,120000,81990196,373,373,373,373,1
|
|
20231016,115900,81989823,372,372,372,372,0
|
|
20231016,115800,81989823,372,372,372,372,17440
|
|
20231016,115700,75502143,372,372,372,372,854
|
|
20231016,115600,75184455,372,372,372,372,74
|
|
20231016,115500,75156927,372,372,372,372,1990
|
|
20231016,115400,74416647,372,372,372,372,0
|
|
20231016,115300,74416647,372,372,372,372,0
|
|
20231016,115200,74416647,372,372,372,372,5
|
|
20231016,115100,74414787,369,370,370,369,3255
|
|
20231016,115000,73213672,372,372,372,372,0
|
|
20231016,114900,73213672,372,371,372,371,377
|
|
20231016,114800,73073804,371,371,371,371,615
|
|
20231016,114700,72845639,371,371,371,371,0
|
|
20231016,114600,72845639,371,372,372,371,188
|
|
20231016,114500,72775727,371,371,371,371,336
|
|
20231016,114400,72651071,370,370,370,370,0
|
|
20231016,114300,72651071,370,370,370,370,0
|
|
20231016,114200,72651071,370,370,370,370,0
|
|
20231016,114100,72651071,370,370,370,370,0
|
|
20231016,114000,72651071,370,370,370,370,0
|
|
20231016,113900,72651071,370,370,370,370,1
|
|
20231016,113800,72650701,369,369,369,369,1766
|
|
20231016,113700,71999047,369,369,369,369,0
|
|
20231016,113600,71999047,369,369,369,369,2
|
|
20231016,113500,71998309,369,369,369,369,0
|
|
20231016,113400,71998309,369,369,369,369,10
|
|
20231016,113300,71994619,368,368,368,368,0
|
|
20231016,113200,71994619,368,368,368,368,0
|
|
20231016,113100,71994619,368,368,368,368,1000
|
|
20231016,113000,71626619,369,369,369,369,0
|
|
20231016,112900,71626619,369,369,369,369,1856
|
|
20231016,112800,70941755,369,369,369,369,0
|
|
20231016,112700,70941755,369,369,369,369,0
|
|
20231016,112600,70941755,369,369,369,369,0
|
|
20231016,112500,70941755,369,369,369,369,245
|
|
20231016,112400,70851350,368,368,368,368,0
|
|
20231016,112300,70851350,368,368,368,368,0
|
|
20231016,112200,70851350,368,368,368,368,0
|
|
20231016,112100,70851350,368,368,368,368,0
|
|
20231016,112000,70851350,368,370,370,368,1515
|
|
20231016,111900,70293660,370,371,371,370,421
|
|
20231016,111800,70137484,371,371,371,371,0
|
|
20231016,111700,70137484,371,371,371,371,14
|
|
20231016,111600,70132290,371,371,371,371,13
|
|
20231016,111500,70127467,371,371,371,371,374
|
|
20231016,111400,69988713,366,366,366,366,0
|
|
20231016,111300,69988713,366,371,371,366,8426
|
|
20231016,111200,66898857,371,371,371,371,31
|
|
20231016,111100,66887356,371,371,371,371,34
|
|
20231016,111000,66874742,371,371,371,371,826
|
|
20231016,110900,66568296,370,370,370,370,112
|
|
20231016,110800,66526856,366,366,366,366,0
|
|
20231016,110700,66526856,366,366,366,366,0
|
|
20231016,110600,66526856,366,366,366,366,0
|
|
20231016,110500,66526856,366,366,366,366,4
|
|
20231016,110400,66525392,369,369,369,369,0
|
|
20231016,110300,66525392,369,369,369,369,6900
|
|
20231016,110200,63979292,368,368,369,368,4174
|
|
20231016,110100,62443090,366,366,366,366,0
|
|
20231016,110000,62443090,366,366,366,366,800
|
|
20231016,105900,62150290,367,367,367,367,37
|
|
20231016,105800,62136711,369,369,369,369,0
|
|
20231016,105700,62136711,369,369,369,369,0
|
|
20231016,105600,62136711,369,369,369,369,0
|
|
20231016,105500,62136711,369,369,369,369,0
|
|
20231016,105400,62136711,369,369,369,369,0
|
|
20231016,105300,62136711,369,369,369,369,1
|
|
20231016,105200,62136342,369,369,369,369,16
|
|
20231016,105100,62130438,369,366,369,365,1554
|
|
20231016,105000,61563217,365,366,366,365,3092
|
|
20231016,104900,60433907,369,369,369,369,0
|
|
20231016,104800,60433907,369,366,369,366,201
|
|
20231016,104700,60360338,369,369,369,369,87
|
|
20231016,104600,60328235,369,369,369,369,0
|
|
20231016,104500,60328235,369,368,369,366,11771
|
|
20231016,104400,56016609,369,369,369,369,600
|
|
20231016,104300,55795209,369,369,369,369,1
|
|
20231016,104200,55794840,368,368,368,368,560
|
|
20231016,104100,55588760,367,367,367,367,3000
|
|
20231016,104000,54487760,366,366,366,366,0
|
|
20231016,103900,54487760,366,370,370,366,14182
|
|
20231016,103800,49283754,368,371,371,368,7000
|
|
20231016,103700,46706728,370,372,372,370,3603
|
|
20231016,103600,45373418,371,371,371,371,70
|
|
20231016,103500,45347448,374,374,374,374,1289
|
|
20231016,103400,44865362,374,374,375,374,13712
|
|
20231016,103300,39727073,375,374,375,373,9329
|
|
20231016,103200,36238364,374,372,374,372,66
|
|
20231016,103100,36213810,376,372,376,372,2073
|
|
20231016,103000,35437070,372,372,372,372,7979
|
|
20231016,102900,32468882,372,372,372,372,0
|
|
20231016,102800,32468882,372,372,372,372,21
|
|
20231016,102700,32461070,372,372,372,372,0
|
|
20231016,102600,32461070,372,371,372,370,2425
|
|
20231016,102500,31561608,372,372,372,372,1594
|
|
20231016,102400,30968640,372,372,372,372,2040
|
|
20231016,102300,30209760,372,372,372,372,0
|
|
20231016,102200,30209760,372,372,372,372,157
|
|
20231016,102100,30151356,372,376,376,372,9147
|
|
20231016,102000,26716865,376,376,376,376,479
|
|
20231016,101900,26536761,377,377,377,377,236
|
|
20231016,101800,26447789,377,377,377,377,6
|
|
20231016,101700,26445527,377,377,377,377,3000
|
|
20231016,101600,25314527,377,376,377,376,1302
|
|
20231016,101500,24823734,377,376,377,376,1671
|
|
20231016,101400,24193938,376,376,376,376,0
|
|
20231016,101300,24193938,376,376,376,376,2
|
|
20231016,101200,24193186,374,374,374,374,0
|
|
20231016,101100,24193186,374,374,374,374,0
|
|
20231016,101000,24193186,374,374,374,374,0
|
|
20231016,100900,24193186,374,374,374,374,0
|
|
20231016,100800,24193186,374,374,374,374,0
|
|
20231016,100700,24193186,374,374,374,374,0
|
|
20231016,100600,24193186,374,374,374,374,0
|
|
20231016,100500,24193186,374,374,374,374,296
|
|
20231016,100400,24082482,373,373,373,373,0
|
|
20231016,100300,24082482,373,373,373,373,0
|
|
20231016,100200,24082482,373,373,373,373,533
|
|
20231016,100100,23883673,373,373,373,373,1275
|
|
20231016,100000,23408098,372,372,372,372,0
|
|
20231016,095900,23408098,372,372,372,372,0
|
|
20231016,095800,23408098,372,372,372,372,300
|
|
20231016,095700,23296498,373,373,373,373,0
|
|
20231016,095600,23296498,373,373,373,373,3000
|
|
20231016,095500,22177498,375,375,375,375,0
|
|
20231016,095400,22177498,375,375,375,375,49
|
|
20231016,095300,22159123,375,375,375,375,100
|
|
20231016,095200,22121623,375,373,375,373,3
|
|
20231016,095100,22120501,372,370,372,370,23074
|
|
20231016,095000,13538901,369,369,369,369,0
|
|
20231016,094900,13538901,369,370,370,369,256
|
|
20231016,094800,13444281,370,370,370,370,794
|
|
20231016,094700,13150501,370,370,370,370,15
|
|
20231016,094600,13144951,371,371,371,371,0
|
|
20231016,094500,13144951,371,371,371,371,0
|
|
20231016,094400,13144951,371,371,371,371,0
|
|
20231016,094300,13144951,371,371,371,371,0
|
|
20231016,094200,13144951,371,371,371,371,17
|
|
20231016,094100,13138644,370,370,370,370,88
|
|
20231016,094000,13106084,371,371,371,371,0
|
|
20231016,093900,13106084,371,370,371,370,4000
|
|
20231016,093800,11622123,372,372,372,370,227
|
|
20231016,093700,11537811,372,371,372,371,846
|
|
20231016,093600,11223553,369,369,369,369,83
|
|
20231016,093500,11192926,368,368,368,368,188
|
|
20231016,093400,11123742,367,367,367,367,70
|
|
20231016,093300,11098052,367,365,367,365,3941
|
|
20231016,093200,9659583,365,365,365,365,1121
|
|
20231016,093100,9250418,364,366,367,364,801
|
|
20231016,093000,8957570,367,367,367,367,291
|
|
20231016,092900,8850773,367,367,367,367,0
|
|
20231016,092800,8850773,367,367,367,367,1438
|
|
20231016,092700,8323027,369,369,369,369,0
|
|
20231016,092600,8323027,369,369,369,369,0
|
|
20231016,092500,8323027,369,369,369,369,0
|
|
20231016,092400,8323027,369,367,369,367,1501
|
|
20231016,092300,7772158,369,369,369,369,0
|
|
20231016,092200,7772158,369,369,369,369,0
|
|
20231016,092100,7772158,369,369,369,369,0
|
|
20231016,092000,7772158,369,369,369,369,100
|
|
20231016,091900,7735258,369,368,369,367,3421
|
|
20231016,091800,6476749,371,371,371,371,1
|
|
20231016,091700,6476378,369,369,369,369,736
|
|
20231016,091600,6204794,369,370,370,369,954
|
|
20231016,091500,5851815,371,371,371,371,0
|
|
20231016,091400,5851815,371,371,371,371,0
|
|
20231016,091300,5851815,371,371,371,371,10
|
|
20231016,091200,5848105,371,368,371,367,126
|
|
20231016,091100,5801858,369,368,369,368,5852
|
|
20231016,091000,3648321,367,367,367,366,3861
|
|
20231016,090900,2232195,367,369,369,367,164
|
|
20231016,090800,2171838,370,369,370,369,163
|
|
20231016,090700,2111548,368,368,368,368,736
|
|
20231016,090600,1840700,369,370,370,369,119
|
|
20231016,090500,1796788,370,370,370,370,447
|
|
20231016,090400,1631398,372,372,372,372,0
|
|
20231016,090300,1631398,372,371,372,371,227
|
|
20231016,090200,1547076,370,375,375,370,2081
|
|
20231016,090100,772126,382,375,384,375,695
|
|
20231016,090000,505922,374,374,374,374,1303
|