619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191600,77332722,334,334,334,334,395
|
|
20231024,191500,77332722,334,334,334,334,0
|
|
20231024,191400,77332722,334,334,334,334,0
|
|
20231024,191300,77332722,334,334,334,334,0
|
|
20231024,191200,77332722,334,334,334,334,0
|
|
20231024,191100,77332722,334,334,334,334,0
|
|
20231024,191000,77332722,334,334,334,334,0
|
|
20231024,190900,77332722,334,334,334,334,0
|
|
20231024,190800,77332722,334,334,334,334,0
|
|
20231024,190700,77332722,334,334,334,334,0
|
|
20231024,190600,77332722,334,334,334,334,0
|
|
20231024,190500,77332722,334,334,334,334,0
|
|
20231024,190400,77332722,334,334,334,334,0
|
|
20231024,190300,77332722,334,334,334,334,0
|
|
20231024,190200,77332722,334,334,334,334,0
|
|
20231024,190100,77332722,334,334,334,334,0
|
|
20231024,190000,77332722,334,334,334,334,0
|
|
20231024,185900,77332722,334,334,334,334,0
|
|
20231024,185800,77332722,334,334,334,334,0
|
|
20231024,185700,77332722,334,334,334,334,0
|
|
20231024,185600,77332722,334,334,334,334,0
|
|
20231024,185500,77332722,334,334,334,334,0
|
|
20231024,185400,77332722,334,334,334,334,0
|
|
20231024,185300,77332722,334,334,334,334,0
|
|
20231024,185200,77332722,334,334,334,334,0
|
|
20231024,185100,77332722,334,334,334,334,0
|
|
20231024,185000,77332722,334,334,334,334,0
|
|
20231024,184900,77332722,334,334,334,334,0
|
|
20231024,184800,77332722,334,334,334,334,0
|
|
20231024,184700,77332722,334,334,334,334,0
|
|
20231024,184600,77332722,334,334,334,334,395
|
|
20231024,184500,77332722,334,334,334,334,0
|
|
20231024,184400,77332722,334,334,334,334,0
|
|
20231024,184300,77332722,334,334,334,334,0
|
|
20231024,184200,77332722,334,334,334,334,0
|
|
20231024,184100,77332722,334,334,334,334,0
|
|
20231024,184000,77332722,334,334,334,334,0
|
|
20231024,183900,77332722,334,334,334,334,0
|
|
20231024,183800,77332722,334,334,334,334,0
|
|
20231024,183700,77332722,334,334,334,334,0
|
|
20231024,183600,77332722,334,334,334,334,0
|
|
20231024,183500,77332722,334,334,334,334,0
|
|
20231024,183400,77332722,334,334,334,334,0
|
|
20231024,183300,77332722,334,334,334,334,0
|
|
20231024,183200,77332722,334,334,334,334,0
|
|
20231024,183100,77332722,334,334,334,334,0
|
|
20231024,183000,77332722,334,334,334,334,0
|
|
20231024,182900,77332722,334,334,334,334,0
|
|
20231024,182800,77332722,334,334,334,334,0
|
|
20231024,182700,77332722,334,334,334,334,0
|
|
20231024,182600,77332722,334,334,334,334,0
|
|
20231024,182500,77332722,334,334,334,334,0
|
|
20231024,182400,77332722,334,334,334,334,0
|
|
20231024,182300,77332722,334,334,334,334,0
|
|
20231024,182200,77332722,334,334,334,334,0
|
|
20231024,182100,77332722,334,334,334,334,0
|
|
20231024,182000,77332722,334,334,334,334,0
|
|
20231024,181900,77332722,334,334,334,334,0
|
|
20231024,181800,77332722,334,334,334,334,0
|
|
20231024,181700,77332722,334,334,334,334,0
|
|
20231024,181600,77332722,334,334,334,334,395
|
|
20231024,181500,77332722,334,334,334,334,0
|
|
20231024,181400,77332722,334,334,334,334,0
|
|
20231024,181300,77332722,334,334,334,334,0
|
|
20231024,181200,77332722,334,334,334,334,0
|
|
20231024,181100,77332722,334,334,334,334,0
|
|
20231024,181000,77332722,334,334,334,334,0
|
|
20231024,180900,77332722,334,334,334,334,0
|
|
20231024,180800,77332722,334,334,334,334,0
|
|
20231024,180700,77332722,334,334,334,334,0
|
|
20231024,180600,77332722,334,334,334,334,0
|
|
20231024,180500,77332722,334,334,334,334,0
|
|
20231024,180400,77332722,334,334,334,334,0
|
|
20231024,180300,77332722,334,334,334,334,0
|
|
20231024,180200,77332722,334,334,334,334,0
|
|
20231024,180100,77332722,334,334,334,334,0
|
|
20231024,180000,77332722,334,334,334,334,0
|
|
20231024,175900,77332722,334,334,334,334,0
|
|
20231024,175800,77332722,334,334,334,334,0
|
|
20231024,175700,77332722,334,334,334,334,0
|
|
20231024,175600,77332722,334,334,334,334,0
|
|
20231024,175500,77332722,334,334,334,334,0
|
|
20231024,175400,77332722,334,334,334,334,0
|
|
20231024,175300,77332722,334,334,334,334,0
|
|
20231024,175200,77332722,334,334,334,334,0
|
|
20231024,175100,77332722,334,334,334,334,0
|
|
20231024,175000,77332722,334,334,334,334,0
|
|
20231024,174900,77332722,334,334,334,334,0
|
|
20231024,174800,77332722,334,334,334,334,0
|
|
20231024,174700,77332722,334,334,334,334,0
|
|
20231024,174600,77332722,334,334,334,334,395
|
|
20231024,174500,77332722,334,334,334,334,0
|
|
20231024,174400,77332722,334,334,334,334,0
|
|
20231024,174300,77332722,334,334,334,334,0
|
|
20231024,174200,77332722,334,334,334,334,0
|
|
20231024,174100,77332722,334,334,334,334,0
|
|
20231024,174000,77332722,334,334,334,334,0
|
|
20231024,173900,77332722,334,334,334,334,0
|
|
20231024,173800,77332722,334,334,334,334,0
|
|
20231024,173700,77332722,334,334,334,334,0
|
|
20231024,173600,77332722,334,334,334,334,0
|
|
20231024,173500,77332722,334,334,334,334,0
|
|
20231024,173400,77332722,334,334,334,334,0
|
|
20231024,173300,77332722,334,334,334,334,0
|
|
20231024,173200,77332722,334,334,334,334,0
|
|
20231024,173100,77332722,334,334,334,334,0
|
|
20231024,173000,77332722,334,334,334,334,0
|
|
20231024,172900,77332722,334,334,334,334,0
|
|
20231024,172800,77332722,334,334,334,334,0
|
|
20231024,172700,77332722,334,334,334,334,0
|
|
20231024,172600,77332722,334,334,334,334,0
|
|
20231024,172500,77332722,334,334,334,334,0
|
|
20231024,172400,77332722,334,334,334,334,0
|
|
20231024,172300,77332722,334,334,334,334,0
|
|
20231024,172200,77332722,334,334,334,334,0
|
|
20231024,172100,77332722,334,334,334,334,0
|
|
20231024,172000,77332722,334,334,334,334,0
|
|
20231024,171900,77332722,334,334,334,334,0
|
|
20231024,171800,77332722,334,334,334,334,0
|
|
20231024,171700,77332722,334,334,334,334,0
|
|
20231024,171600,77332722,334,334,334,334,395
|
|
20231024,171500,77332722,334,334,334,334,0
|
|
20231024,171400,77332722,334,334,334,334,0
|
|
20231024,171300,77332722,334,334,334,334,0
|
|
20231024,171200,77332722,334,334,334,334,0
|
|
20231024,171100,77332722,334,334,334,334,0
|
|
20231024,171000,77332722,334,334,334,334,0
|
|
20231024,170900,77332722,334,334,334,334,0
|
|
20231024,170800,77332722,334,334,334,334,0
|
|
20231024,170700,77332722,334,334,334,334,0
|
|
20231024,170600,77332722,334,334,334,334,0
|
|
20231024,170500,77332722,334,334,334,334,0
|
|
20231024,170400,77332722,334,334,334,334,0
|
|
20231024,170300,77332722,334,334,334,334,0
|
|
20231024,170200,77332722,334,334,334,334,0
|
|
20231024,170100,77332722,334,334,334,334,0
|
|
20231024,170000,77332722,334,334,334,334,0
|
|
20231024,165900,77332722,334,334,334,334,0
|
|
20231024,165800,77332722,334,334,334,334,0
|
|
20231024,165700,77332722,334,334,334,334,0
|
|
20231024,165600,77332722,334,334,334,334,0
|
|
20231024,165500,77332722,334,334,334,334,0
|
|
20231024,165400,77332722,334,334,334,334,0
|
|
20231024,165300,77332722,334,334,334,334,0
|
|
20231024,165200,77332722,334,334,334,334,0
|
|
20231024,165100,77332722,334,334,334,334,0
|
|
20231024,165000,77332722,334,334,334,334,0
|
|
20231024,164900,77332722,334,334,334,334,0
|
|
20231024,164800,77332722,334,334,334,334,0
|
|
20231024,164700,77332722,334,334,334,334,0
|
|
20231024,164600,77332722,334,334,334,334,395
|
|
20231024,164500,77332722,334,334,334,334,0
|
|
20231024,164400,77332722,334,334,334,334,0
|
|
20231024,164300,77332722,334,334,334,334,0
|
|
20231024,164200,77332722,334,334,334,334,0
|
|
20231024,164100,77332722,334,334,334,334,0
|
|
20231024,164000,77332722,334,334,334,334,0
|
|
20231024,163900,77332722,334,334,334,334,0
|
|
20231024,163800,77332722,334,334,334,334,0
|
|
20231024,163700,77332722,334,334,334,334,0
|
|
20231024,163600,77332722,334,334,334,334,0
|
|
20231024,163500,77332722,334,334,334,334,0
|
|
20231024,163400,77332722,334,334,334,334,0
|
|
20231024,163300,77332722,334,334,334,334,0
|
|
20231024,163200,77332722,334,334,334,334,0
|
|
20231024,163100,77332722,334,334,334,334,0
|
|
20231024,163000,77332722,334,334,334,334,0
|
|
20231024,162900,77332722,334,334,334,334,0
|
|
20231024,162800,77332722,334,334,334,334,0
|
|
20231024,162700,77332722,334,334,334,334,0
|
|
20231024,162600,77332722,334,334,334,334,0
|
|
20231024,162500,77332722,334,334,334,334,0
|
|
20231024,162400,77332722,334,334,334,334,0
|
|
20231024,162300,77332722,334,334,334,334,0
|
|
20231024,162200,77332722,334,334,334,334,0
|
|
20231024,162100,77332722,334,334,334,334,0
|
|
20231024,162000,77332722,334,334,334,334,0
|
|
20231024,161900,77332722,334,334,334,334,0
|
|
20231024,161800,77332722,334,334,334,334,0
|
|
20231024,161700,77332722,334,334,334,334,0
|
|
20231024,161600,77332722,334,334,334,334,395
|
|
20231024,161500,77332722,334,334,334,334,0
|
|
20231024,161400,77332722,334,334,334,334,0
|
|
20231024,161300,77332722,334,334,334,334,0
|
|
20231024,161200,77332722,334,334,334,334,0
|
|
20231024,161100,77332722,334,334,334,334,0
|
|
20231024,161000,77332722,334,334,334,334,0
|
|
20231024,160900,77332722,334,334,334,334,0
|
|
20231024,160800,77332722,334,334,334,334,0
|
|
20231024,160700,77332722,334,334,334,334,0
|
|
20231024,160600,77332722,334,334,334,334,0
|
|
20231024,160500,77332722,334,334,334,334,0
|
|
20231024,160400,77332722,334,334,334,334,0
|
|
20231024,160300,77332722,334,334,334,334,0
|
|
20231024,160200,77332722,334,334,334,334,0
|
|
20231024,160100,77332722,334,334,334,334,0
|
|
20231024,160000,77332722,334,334,334,334,0
|
|
20231024,155900,77332722,334,334,334,334,0
|
|
20231024,155800,77332722,334,334,334,334,0
|
|
20231024,155700,77332722,334,334,334,334,0
|
|
20231024,155600,77332722,334,334,334,334,0
|
|
20231024,155500,77332722,334,334,334,334,0
|
|
20231024,155400,77332722,334,334,334,334,0
|
|
20231024,155300,77332722,334,334,334,334,0
|
|
20231024,155200,77332722,334,334,334,334,0
|
|
20231024,155100,77332722,334,334,334,334,0
|
|
20231024,155000,77332722,334,334,334,334,0
|
|
20231024,154900,77332722,334,334,334,334,0
|
|
20231024,154800,77332722,334,334,334,334,0
|
|
20231024,154700,77332722,334,334,334,334,0
|
|
20231024,154600,77332722,334,334,334,334,395
|
|
20231024,154500,77332722,334,334,334,334,0
|
|
20231024,154400,77332722,334,334,334,334,0
|
|
20231024,154300,77332722,334,334,334,334,0
|
|
20231024,154200,77332722,334,334,334,334,0
|
|
20231024,154100,77332722,334,334,334,334,0
|
|
20231024,154000,77332722,334,334,334,334,0
|
|
20231024,153900,77332722,334,334,334,334,0
|
|
20231024,153800,77332722,334,334,334,334,0
|
|
20231024,153700,77332722,334,334,334,334,0
|
|
20231024,153600,77332722,334,334,334,334,0
|
|
20231024,153500,77332722,334,334,334,334,0
|
|
20231024,153400,77332722,334,334,334,334,0
|
|
20231024,153300,77332722,334,334,334,334,0
|
|
20231024,153200,77332722,334,334,334,334,0
|
|
20231024,153100,77332722,334,334,334,334,0
|
|
20231024,153000,77332722,334,334,334,334,395
|
|
20231024,152900,77200792,331,331,331,331,0
|
|
20231024,152800,77200792,331,331,331,331,0
|
|
20231024,152700,77200792,331,331,331,331,0
|
|
20231024,152600,77200792,331,331,331,331,0
|
|
20231024,152500,77200792,331,331,331,331,0
|
|
20231024,152400,77200792,331,331,331,331,0
|
|
20231024,152300,77200792,331,331,331,331,0
|
|
20231024,152200,77200792,331,331,331,331,0
|
|
20231024,152100,77200792,331,331,331,331,0
|
|
20231024,152000,77200792,331,331,331,331,0
|
|
20231024,151900,77200792,331,331,331,331,0
|
|
20231024,151800,77200792,331,331,331,331,0
|
|
20231024,151700,77200792,331,331,331,331,0
|
|
20231024,151600,77200792,331,331,331,331,0
|
|
20231024,151500,77200792,331,331,331,331,29
|
|
20231024,151400,77191193,331,331,331,331,59
|
|
20231024,151300,77171664,331,331,331,331,16
|
|
20231024,151200,77166368,334,334,334,334,16
|
|
20231024,151100,77161024,331,331,331,331,0
|
|
20231024,151000,77161024,331,333,333,331,1296
|
|
20231024,150900,76730751,333,333,333,333,0
|
|
20231024,150800,76730751,333,333,333,333,1580
|
|
20231024,150700,76204611,333,333,333,333,0
|
|
20231024,150600,76204611,333,333,333,333,1
|
|
20231024,150500,76204278,332,332,332,332,0
|
|
20231024,150400,76204278,332,332,332,332,6499
|
|
20231024,150300,74046610,332,332,332,332,1
|
|
20231024,150200,74046278,331,331,331,331,0
|
|
20231024,150100,74046278,331,333,333,331,33
|
|
20231024,150000,74035353,334,334,334,334,0
|
|
20231024,145900,74035353,334,334,334,334,16
|
|
20231024,145800,74030009,334,334,334,334,2
|
|
20231024,145700,74029341,335,335,335,335,125
|
|
20231024,145600,73987466,335,335,335,335,0
|
|
20231024,145500,73987466,335,335,335,335,0
|
|
20231024,145400,73987466,335,335,335,335,20
|
|
20231024,145300,73980766,336,336,336,336,0
|
|
20231024,145200,73980766,336,336,336,336,0
|
|
20231024,145100,73980766,336,336,336,336,0
|
|
20231024,145000,73980766,336,336,336,336,54
|
|
20231024,144900,73962622,336,336,336,336,746
|
|
20231024,144800,73711966,336,336,336,336,0
|
|
20231024,144700,73711966,336,336,336,336,107
|
|
20231024,144600,73676014,336,336,336,336,0
|
|
20231024,144500,73676014,336,336,336,336,34
|
|
20231024,144400,73664590,336,336,336,336,10
|
|
20231024,144300,73661230,335,335,335,335,9
|
|
20231024,144200,73658215,335,335,335,335,0
|
|
20231024,144100,73658215,335,335,335,335,1980
|
|
20231024,144000,72994915,331,334,334,331,353
|
|
20231024,143900,72877964,335,335,335,335,20
|
|
20231024,143800,72871264,336,336,336,336,0
|
|
20231024,143700,72871264,336,336,336,336,0
|
|
20231024,143600,72871264,336,335,336,335,55
|
|
20231024,143500,72852801,336,335,336,335,2
|
|
20231024,143400,72852130,336,336,336,336,0
|
|
20231024,143300,72852130,336,336,336,336,0
|
|
20231024,143200,72852130,336,336,336,336,278
|
|
20231024,143100,72758722,336,336,336,336,0
|
|
20231024,143000,72758722,336,336,336,336,0
|
|
20231024,142900,72758722,336,336,336,336,355
|
|
20231024,142800,72639442,336,336,336,336,3245
|
|
20231024,142700,71549122,337,337,337,337,0
|
|
20231024,142600,71549122,337,337,337,337,0
|
|
20231024,142500,71549122,337,337,337,337,500
|
|
20231024,142400,71380622,337,337,337,337,0
|
|
20231024,142300,71380622,337,337,337,337,0
|
|
20231024,142200,71380622,337,337,337,337,0
|
|
20231024,142100,71380622,337,337,337,337,500
|
|
20231024,142000,71212122,337,337,337,337,1000
|
|
20231024,141900,70875122,338,338,338,338,0
|
|
20231024,141800,70875122,338,338,338,338,0
|
|
20231024,141700,70875122,338,338,338,338,2950
|
|
20231024,141600,69878022,337,337,337,337,1000
|
|
20231024,141500,69541022,337,337,337,337,0
|
|
20231024,141400,69541022,337,337,337,337,0
|
|
20231024,141300,69541022,337,338,338,337,510
|
|
20231024,141200,69369151,339,338,339,338,301
|
|
20231024,141100,69267412,338,337,338,336,761
|
|
20231024,141000,69010257,338,339,339,338,31
|
|
20231024,140900,68999749,339,335,339,335,2276
|
|
20231024,140800,68229871,334,334,334,334,0
|
|
20231024,140700,68229871,334,334,334,334,7516
|
|
20231024,140600,65719527,333,333,333,333,0
|
|
20231024,140500,65719527,333,333,333,333,0
|
|
20231024,140400,65719527,333,333,333,333,0
|
|
20231024,140300,65719527,333,333,333,333,0
|
|
20231024,140200,65719527,333,333,333,333,0
|
|
20231024,140100,65719527,333,333,333,333,0
|
|
20231024,140000,65719527,333,333,333,333,45
|
|
20231024,135900,65704542,334,333,334,333,7
|
|
20231024,135800,65702209,333,333,333,333,0
|
|
20231024,135700,65702209,333,333,333,333,2
|
|
20231024,135600,65701543,333,333,333,333,500
|
|
20231024,135500,65535043,333,333,333,333,0
|
|
20231024,135400,65535043,333,333,333,333,0
|
|
20231024,135300,65535043,333,333,333,333,150
|
|
20231024,135200,65485093,331,332,332,331,1556
|
|
20231024,135100,64969001,331,331,331,331,0
|
|
20231024,135000,64969001,331,331,331,331,0
|
|
20231024,134900,64969001,331,331,331,331,6236
|
|
20231024,134800,62904885,330,330,330,330,1493
|
|
20231024,134700,62412195,330,330,330,330,0
|
|
20231024,134600,62412195,330,330,330,330,100
|
|
20231024,134500,62379195,330,330,330,330,0
|
|
20231024,134400,62379195,330,330,330,330,0
|
|
20231024,134300,62379195,330,330,330,330,0
|
|
20231024,134200,62379195,330,330,330,330,3
|
|
20231024,134100,62378205,330,330,330,330,350
|
|
20231024,134000,62262705,330,330,330,330,0
|
|
20231024,133900,62262705,330,330,330,330,0
|
|
20231024,133800,62262705,330,330,330,330,1
|
|
20231024,133700,62262375,330,330,330,330,3
|
|
20231024,133600,62261385,330,330,330,330,0
|
|
20231024,133500,62261385,330,330,330,330,0
|
|
20231024,133400,62261385,330,330,330,330,0
|
|
20231024,133300,62261385,330,330,330,330,0
|
|
20231024,133200,62261385,330,330,330,330,100
|
|
20231024,133100,62228385,329,329,329,329,0
|
|
20231024,133000,62228385,329,329,329,329,0
|
|
20231024,132900,62228385,329,329,329,329,0
|
|
20231024,132800,62228385,329,329,329,329,79
|
|
20231024,132700,62202394,330,330,330,330,0
|
|
20231024,132600,62202394,330,330,330,330,1
|
|
20231024,132500,62202064,330,330,330,330,0
|
|
20231024,132400,62202064,330,330,330,330,0
|
|
20231024,132300,62202064,330,330,330,330,0
|
|
20231024,132200,62202064,330,330,330,330,0
|
|
20231024,132100,62202064,330,330,330,330,0
|
|
20231024,132000,62202064,330,330,330,330,2799
|
|
20231024,131900,61278394,329,329,329,329,705
|
|
20231024,131800,61046449,326,326,326,326,0
|
|
20231024,131700,61046449,326,328,328,326,1378
|
|
20231024,131600,60596055,329,329,329,329,0
|
|
20231024,131500,60596055,329,329,329,329,0
|
|
20231024,131400,60596055,329,329,329,329,1195
|
|
20231024,131300,60202900,329,329,329,329,0
|
|
20231024,131200,60202900,329,329,329,329,1000
|
|
20231024,131100,59873900,330,330,330,330,1014
|
|
20231024,131000,59539280,330,330,330,330,87
|
|
20231024,130900,59510570,330,330,330,330,1000
|
|
20231024,130800,59180570,330,330,330,330,2000
|
|
20231024,130700,58520570,330,330,330,330,62
|
|
20231024,130600,58500110,330,330,330,330,3
|
|
20231024,130500,58499120,331,331,331,331,91
|
|
20231024,130400,58468999,330,330,330,330,0
|
|
20231024,130300,58468999,330,330,330,330,681
|
|
20231024,130200,58244269,329,329,329,329,0
|
|
20231024,130100,58244269,329,329,329,329,2063
|
|
20231024,130000,57565542,328,328,328,328,0
|
|
20231024,125900,57565542,328,328,328,328,16
|
|
20231024,125800,57560294,326,327,327,326,5756
|
|
20231024,125700,55682625,329,329,329,329,0
|
|
20231024,125600,55682625,329,329,329,329,3577
|
|
20231024,125500,54505792,330,330,330,330,1509
|
|
20231024,125400,54007822,330,330,330,330,0
|
|
20231024,125300,54007822,330,330,330,330,1267
|
|
20231024,125200,53589712,330,330,330,330,1776
|
|
20231024,125100,53003632,329,329,329,329,1500
|
|
20231024,125000,52510132,329,329,329,329,4076
|
|
20231024,124900,51169128,329,326,329,326,5485
|
|
20231024,124800,49371121,326,326,326,326,20
|
|
20231024,124700,49364601,326,326,326,326,500
|
|
20231024,124600,49201601,327,327,327,327,400
|
|
20231024,124500,49070801,327,327,327,327,460
|
|
20231024,124400,48920381,328,328,328,328,0
|
|
20231024,124300,48920381,328,327,328,327,337
|
|
20231024,124200,48810082,327,327,327,327,787
|
|
20231024,124100,48552733,327,327,327,327,1
|
|
20231024,124000,48552406,328,328,328,328,0
|
|
20231024,123900,48552406,328,328,328,328,50
|
|
20231024,123800,48536006,328,328,328,328,110
|
|
20231024,123700,48499926,328,328,328,328,0
|
|
20231024,123600,48499926,328,328,328,328,0
|
|
20231024,123500,48499926,328,328,328,328,0
|
|
20231024,123400,48499926,328,328,328,328,60
|
|
20231024,123300,48480246,328,328,328,328,0
|
|
20231024,123200,48480246,328,328,328,328,0
|
|
20231024,123100,48480246,328,328,328,328,0
|
|
20231024,123000,48480246,328,328,328,328,251
|
|
20231024,122900,48397918,328,328,328,328,0
|
|
20231024,122800,48397918,328,328,328,328,100
|
|
20231024,122700,48365118,328,328,328,328,1
|
|
20231024,122600,48364790,327,327,327,327,0
|
|
20231024,122500,48364790,327,327,327,327,0
|
|
20231024,122400,48364790,327,327,327,327,0
|
|
20231024,122300,48364790,327,327,327,327,0
|
|
20231024,122200,48364790,327,327,327,327,504
|
|
20231024,122100,48199982,327,327,327,327,2002
|
|
20231024,122000,47545328,327,327,327,327,7
|
|
20231024,121900,47543039,327,327,327,327,0
|
|
20231024,121800,47543039,327,327,327,327,6
|
|
20231024,121700,47541077,327,327,327,327,0
|
|
20231024,121600,47541077,327,327,327,327,0
|
|
20231024,121500,47541077,327,327,327,327,0
|
|
20231024,121400,47541077,327,327,327,327,0
|
|
20231024,121300,47541077,327,327,327,327,0
|
|
20231024,121200,47541077,327,327,327,327,0
|
|
20231024,121100,47541077,327,327,327,327,0
|
|
20231024,121000,47541077,327,327,327,327,0
|
|
20231024,120900,47541077,327,327,327,327,0
|
|
20231024,120800,47541077,327,327,327,327,0
|
|
20231024,120700,47541077,327,327,327,327,353
|
|
20231024,120600,47425646,326,326,326,326,0
|
|
20231024,120500,47425646,326,326,326,326,0
|
|
20231024,120400,47425646,326,326,326,326,0
|
|
20231024,120300,47425646,326,326,326,326,188
|
|
20231024,120200,47364358,325,325,325,325,0
|
|
20231024,120100,47364358,325,325,325,325,0
|
|
20231024,120000,47364358,325,325,325,325,0
|
|
20231024,115900,47364358,325,325,325,325,0
|
|
20231024,115800,47364358,325,325,325,325,0
|
|
20231024,115700,47364358,325,326,326,325,5519
|
|
20231024,115600,45568164,326,326,326,326,2296
|
|
20231024,115500,44819668,327,329,329,327,3885
|
|
20231024,115400,43548009,330,330,330,330,0
|
|
20231024,115300,43548009,330,330,330,330,0
|
|
20231024,115200,43548009,330,330,330,330,9
|
|
20231024,115100,43545039,330,330,330,330,0
|
|
20231024,115000,43545039,330,330,330,330,0
|
|
20231024,114900,43545039,330,330,330,330,0
|
|
20231024,114800,43545039,330,330,330,330,0
|
|
20231024,114700,43545039,330,330,330,330,0
|
|
20231024,114600,43545039,330,330,330,330,0
|
|
20231024,114500,43545039,330,330,330,330,0
|
|
20231024,114400,43545039,330,329,330,329,19557
|
|
20231024,114300,37110785,328,328,328,328,73
|
|
20231024,114200,37086841,323,323,323,323,0
|
|
20231024,114100,37086841,323,328,328,323,2009
|
|
20231024,114000,36435230,328,328,328,328,0
|
|
20231024,113900,36435230,328,328,328,328,0
|
|
20231024,113800,36435230,328,328,328,328,0
|
|
20231024,113700,36435230,328,328,328,328,0
|
|
20231024,113600,36435230,328,328,328,328,0
|
|
20231024,113500,36435230,328,328,328,328,0
|
|
20231024,113400,36435230,328,328,328,328,0
|
|
20231024,113300,36435230,328,328,328,328,0
|
|
20231024,113200,36435230,328,328,328,328,0
|
|
20231024,113100,36435230,328,328,328,328,0
|
|
20231024,113000,36435230,328,328,328,328,1068
|
|
20231024,112900,36084926,328,328,328,328,0
|
|
20231024,112800,36084926,328,328,328,328,0
|
|
20231024,112700,36084926,328,328,328,328,0
|
|
20231024,112600,36084926,328,328,328,328,20
|
|
20231024,112500,36078366,324,327,327,324,3482
|
|
20231024,112400,34941887,328,328,328,328,1
|
|
20231024,112300,34941559,327,327,327,327,0
|
|
20231024,112200,34941559,327,327,327,327,1542
|
|
20231024,112100,34437325,329,329,329,329,455
|
|
20231024,112000,34287630,329,329,329,329,0
|
|
20231024,111900,34287630,329,330,331,329,76
|
|
20231024,111800,34262553,329,330,330,329,22
|
|
20231024,111700,34255304,329,329,330,329,17
|
|
20231024,111600,34249703,330,330,330,329,15
|
|
20231024,111500,34244760,329,331,331,329,47
|
|
20231024,111400,34229240,327,330,330,327,1000
|
|
20231024,111300,33901279,331,331,331,331,23
|
|
20231024,111200,33893666,331,331,331,331,0
|
|
20231024,111100,33893666,331,331,331,331,1
|
|
20231024,111000,33893335,330,330,330,330,21
|
|
20231024,110900,33886405,330,330,330,330,310
|
|
20231024,110800,33784105,330,330,330,330,1000
|
|
20231024,110700,33454105,330,330,330,330,1000
|
|
20231024,110600,33124105,329,329,329,329,697
|
|
20231024,110500,32894792,329,329,329,329,167
|
|
20231024,110400,32839849,330,330,330,330,0
|
|
20231024,110300,32839849,330,330,330,330,0
|
|
20231024,110200,32839849,330,330,330,330,93
|
|
20231024,110100,32809159,330,330,330,330,7
|
|
20231024,110000,32806849,329,329,329,329,0
|
|
20231024,105900,32806849,329,329,329,329,0
|
|
20231024,105800,32806849,329,329,329,329,0
|
|
20231024,105700,32806849,329,330,330,329,70
|
|
20231024,105600,32783818,328,328,328,328,0
|
|
20231024,105500,32783818,328,328,328,328,0
|
|
20231024,105400,32783818,328,328,328,328,0
|
|
20231024,105300,32783818,328,328,328,328,0
|
|
20231024,105200,32783818,328,329,329,328,1041
|
|
20231024,105100,32441570,329,329,329,329,0
|
|
20231024,105000,32441570,329,329,329,329,0
|
|
20231024,104900,32441570,329,328,329,328,6999
|
|
20231024,104800,30139282,327,327,327,327,1000
|
|
20231024,104700,29812282,327,327,327,327,0
|
|
20231024,104600,29812282,327,327,327,327,0
|
|
20231024,104500,29812282,327,326,327,326,2
|
|
20231024,104400,29811629,325,327,328,325,4026
|
|
20231024,104300,28499950,323,328,328,322,13346
|
|
20231024,104200,24183892,327,332,332,326,8604
|
|
20231024,104100,21358535,333,333,333,333,0
|
|
20231024,104000,21358535,333,333,333,333,341
|
|
20231024,103900,21244982,332,332,332,332,1000
|
|
20231024,103800,20912982,330,330,330,330,0
|
|
20231024,103700,20912982,330,330,330,330,0
|
|
20231024,103600,20912982,330,330,330,330,0
|
|
20231024,103500,20912982,330,330,330,330,130
|
|
20231024,103400,20870082,330,330,330,330,0
|
|
20231024,103300,20870082,330,330,330,330,0
|
|
20231024,103200,20870082,330,330,330,330,0
|
|
20231024,103100,20870082,330,330,330,330,2
|
|
20231024,103000,20869422,330,330,330,330,170
|
|
20231024,102900,20813322,330,330,330,330,40
|
|
20231024,102800,20800122,332,332,332,332,0
|
|
20231024,102700,20800122,332,332,332,332,0
|
|
20231024,102600,20800122,332,332,332,332,0
|
|
20231024,102500,20800122,332,330,332,329,1002
|
|
20231024,102400,20469705,331,331,331,326,7401
|
|
20231024,102300,18046556,329,329,329,329,0
|
|
20231024,102200,18046556,329,332,332,329,657
|
|
20231024,102100,17828597,332,332,332,332,921
|
|
20231024,102000,17522825,332,332,332,332,4057
|
|
20231024,101900,16175901,331,331,331,331,22
|
|
20231024,101800,16168619,330,330,330,330,0
|
|
20231024,101700,16168619,330,330,330,330,0
|
|
20231024,101600,16168619,330,330,330,330,30
|
|
20231024,101500,16158719,330,329,330,329,2989
|
|
20231024,101400,15175328,327,327,327,327,1
|
|
20231024,101300,15175001,328,328,328,328,0
|
|
20231024,101200,15175001,328,328,328,328,330
|
|
20231024,101100,15066761,329,329,329,329,0
|
|
20231024,101000,15066761,329,329,329,329,0
|
|
20231024,100900,15066761,329,328,329,328,9010
|
|
20231024,100800,12102492,327,327,327,327,0
|
|
20231024,100700,12102492,327,326,327,326,35
|
|
20231024,100600,12091081,326,327,327,326,341
|
|
20231024,100500,11979575,327,327,327,327,281
|
|
20231024,100400,11887688,328,328,328,328,316
|
|
20231024,100300,11784040,328,327,328,327,96
|
|
20231024,100200,11752558,328,328,328,328,219
|
|
20231024,100100,11680726,329,329,329,329,0
|
|
20231024,100000,11680726,329,329,329,329,0
|
|
20231024,095900,11680726,329,329,329,329,0
|
|
20231024,095800,11680726,329,329,329,329,0
|
|
20231024,095700,11680726,329,329,329,329,901
|
|
20231024,095600,11384297,330,330,330,330,0
|
|
20231024,095500,11384297,330,330,330,330,1
|
|
20231024,095400,11383967,329,329,329,329,151
|
|
20231024,095300,11334288,331,331,331,331,0
|
|
20231024,095200,11334288,331,331,331,331,1
|
|
20231024,095100,11333957,329,329,329,329,0
|
|
20231024,095000,11333957,329,329,329,329,91
|
|
20231024,094900,11304018,333,333,333,333,0
|
|
20231024,094800,11304018,333,330,333,330,410
|
|
20231024,094700,11167766,329,329,329,329,0
|
|
20231024,094600,11167766,329,329,329,329,824
|
|
20231024,094500,10896670,329,330,330,329,1469
|
|
20231024,094400,10412100,330,330,330,330,0
|
|
20231024,094300,10412100,330,330,330,330,0
|
|
20231024,094200,10412100,330,330,330,330,0
|
|
20231024,094100,10412100,330,330,330,330,0
|
|
20231024,094000,10412100,330,330,330,330,0
|
|
20231024,093900,10412100,330,330,330,330,0
|
|
20231024,093800,10412100,330,330,330,330,0
|
|
20231024,093700,10412100,330,330,330,330,1943
|
|
20231024,093600,9770910,330,330,330,330,1122
|
|
20231024,093500,9400650,332,332,332,332,10
|
|
20231024,093400,9397330,332,332,332,332,2
|
|
20231024,093300,9396666,332,332,332,332,1
|
|
20231024,093200,9396334,332,332,332,332,1
|
|
20231024,093100,9396002,333,333,333,333,0
|
|
20231024,093000,9396002,333,333,333,333,2493
|
|
20231024,092900,8565833,333,333,333,333,1
|
|
20231024,092800,8565500,329,330,330,329,851
|
|
20231024,092700,8285211,329,329,329,329,0
|
|
20231024,092600,8285211,329,329,329,329,0
|
|
20231024,092500,8285211,329,331,331,329,3664
|
|
20231024,092400,7078855,333,333,333,333,1000
|
|
20231024,092300,6745855,333,333,333,333,0
|
|
20231024,092200,6745855,333,333,333,333,6
|
|
20231024,092100,6743857,333,333,333,333,8
|
|
20231024,092000,6741193,333,333,333,333,76
|
|
20231024,091900,6715885,329,333,333,329,941
|
|
20231024,091800,6405974,333,333,333,333,4
|
|
20231024,091700,6404642,334,333,334,333,1001
|
|
20231024,091600,6070316,333,333,333,333,30
|
|
20231024,091500,6060326,331,331,331,331,0
|
|
20231024,091400,6060326,331,331,331,331,68
|
|
20231024,091300,6037818,333,333,333,333,34
|
|
20231024,091200,6026496,330,331,331,330,1000
|
|
20231024,091100,5696211,334,334,334,334,458
|
|
20231024,091000,5543239,334,334,334,334,0
|
|
20231024,090900,5543239,334,334,334,334,0
|
|
20231024,090800,5543239,334,334,334,334,20
|
|
20231024,090700,5536559,334,334,334,334,0
|
|
20231024,090600,5536559,334,334,334,334,152
|
|
20231024,090500,5485791,330,335,335,330,2399
|
|
20231024,090400,4693125,330,340,340,330,7031
|
|
20231024,090300,2360510,340,335,340,329,1001
|
|
20231024,090200,2028126,340,339,341,339,1255
|
|
20231024,090100,1602379,339,341,341,339,600
|
|
20231024,090000,1398779,341,339,342,339,4096
|