620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191700,150240762,393,393,393,393,11501
|
|
20231018,191600,150240762,393,393,393,393,0
|
|
20231018,191500,150240762,393,393,393,393,0
|
|
20231018,191400,150240762,393,393,393,393,0
|
|
20231018,191300,150240762,393,393,393,393,0
|
|
20231018,191200,150240762,393,393,393,393,0
|
|
20231018,191100,150240762,393,393,393,393,0
|
|
20231018,191000,150240762,393,393,393,393,0
|
|
20231018,190900,150240762,393,393,393,393,0
|
|
20231018,190800,150240762,393,393,393,393,0
|
|
20231018,190700,150240762,393,393,393,393,0
|
|
20231018,190600,150240762,393,393,393,393,0
|
|
20231018,190500,150240762,393,393,393,393,0
|
|
20231018,190400,150240762,393,393,393,393,0
|
|
20231018,190300,150240762,393,393,393,393,0
|
|
20231018,190200,150240762,393,393,393,393,0
|
|
20231018,190100,150240762,393,393,393,393,0
|
|
20231018,190000,150240762,393,393,393,393,0
|
|
20231018,185900,150240762,393,393,393,393,0
|
|
20231018,185800,150240762,393,393,393,393,0
|
|
20231018,185700,150240762,393,393,393,393,0
|
|
20231018,185600,150240762,393,393,393,393,0
|
|
20231018,185500,150240762,393,393,393,393,0
|
|
20231018,185400,150240762,393,393,393,393,0
|
|
20231018,185300,150240762,393,393,393,393,0
|
|
20231018,185200,150240762,393,393,393,393,0
|
|
20231018,185100,150240762,393,393,393,393,0
|
|
20231018,185000,150240762,393,393,393,393,0
|
|
20231018,184900,150240762,393,393,393,393,0
|
|
20231018,184800,150240762,393,393,393,393,0
|
|
20231018,184700,150240762,393,393,393,393,11501
|
|
20231018,184600,150240762,393,393,393,393,0
|
|
20231018,184500,150240762,393,393,393,393,0
|
|
20231018,184400,150240762,393,393,393,393,0
|
|
20231018,184300,150240762,393,393,393,393,0
|
|
20231018,184200,150240762,393,393,393,393,0
|
|
20231018,184100,150240762,393,393,393,393,0
|
|
20231018,184000,150240762,393,393,393,393,0
|
|
20231018,183900,150240762,393,393,393,393,0
|
|
20231018,183800,150240762,393,393,393,393,0
|
|
20231018,183700,150240762,393,393,393,393,0
|
|
20231018,183600,150240762,393,393,393,393,0
|
|
20231018,183500,150240762,393,393,393,393,0
|
|
20231018,183400,150240762,393,393,393,393,0
|
|
20231018,183300,150240762,393,393,393,393,0
|
|
20231018,183200,150240762,393,393,393,393,0
|
|
20231018,183100,150240762,393,393,393,393,0
|
|
20231018,183000,150240762,393,393,393,393,0
|
|
20231018,182900,150240762,393,393,393,393,0
|
|
20231018,182800,150240762,393,393,393,393,0
|
|
20231018,182700,150240762,393,393,393,393,0
|
|
20231018,182600,150240762,393,393,393,393,0
|
|
20231018,182500,150240762,393,393,393,393,0
|
|
20231018,182400,150240762,393,393,393,393,0
|
|
20231018,182300,150240762,393,393,393,393,0
|
|
20231018,182200,150240762,393,393,393,393,0
|
|
20231018,182100,150240762,393,393,393,393,0
|
|
20231018,182000,150240762,393,393,393,393,0
|
|
20231018,181900,150240762,393,393,393,393,0
|
|
20231018,181800,150240762,393,393,393,393,0
|
|
20231018,181700,150240762,393,393,393,393,11501
|
|
20231018,181600,150240762,393,393,393,393,0
|
|
20231018,181500,150240762,393,393,393,393,0
|
|
20231018,181400,150240762,393,393,393,393,0
|
|
20231018,181300,150240762,393,393,393,393,0
|
|
20231018,181200,150240762,393,393,393,393,0
|
|
20231018,181100,150240762,393,393,393,393,0
|
|
20231018,181000,150240762,393,393,393,393,0
|
|
20231018,180900,150240762,393,393,393,393,0
|
|
20231018,180800,150240762,393,393,393,393,0
|
|
20231018,180700,150240762,393,393,393,393,0
|
|
20231018,180600,150240762,393,393,393,393,0
|
|
20231018,180500,150240762,393,393,393,393,0
|
|
20231018,180400,150240762,393,393,393,393,0
|
|
20231018,180300,150240762,393,393,393,393,0
|
|
20231018,180200,150240762,393,393,393,393,0
|
|
20231018,180100,150240762,393,393,393,393,0
|
|
20231018,180000,150240762,393,393,393,393,0
|
|
20231018,175900,150240762,393,393,393,393,0
|
|
20231018,175800,150240762,393,393,393,393,0
|
|
20231018,175700,150240762,393,393,393,393,0
|
|
20231018,175600,150240762,393,393,393,393,0
|
|
20231018,175500,150240762,393,393,393,393,0
|
|
20231018,175400,150240762,393,393,393,393,0
|
|
20231018,175300,150240762,393,393,393,393,0
|
|
20231018,175200,150240762,393,393,393,393,0
|
|
20231018,175100,150240762,393,393,393,393,0
|
|
20231018,175000,150240762,393,393,393,393,0
|
|
20231018,174900,150240762,393,393,393,393,0
|
|
20231018,174800,150240762,393,393,393,393,0
|
|
20231018,174700,150240762,393,393,393,393,11501
|
|
20231018,174600,150240762,393,393,393,393,0
|
|
20231018,174500,150240762,393,393,393,393,0
|
|
20231018,174400,150240762,393,393,393,393,0
|
|
20231018,174300,150240762,393,393,393,393,0
|
|
20231018,174200,150240762,393,393,393,393,0
|
|
20231018,174100,150240762,393,393,393,393,0
|
|
20231018,174000,150240762,393,393,393,393,0
|
|
20231018,173900,150240762,393,393,393,393,0
|
|
20231018,173800,150240762,393,393,393,393,0
|
|
20231018,173700,150240762,393,393,393,393,0
|
|
20231018,173600,150240762,393,393,393,393,0
|
|
20231018,173500,150240762,393,393,393,393,0
|
|
20231018,173400,150240762,393,393,393,393,0
|
|
20231018,173300,150240762,393,393,393,393,0
|
|
20231018,173200,150240762,393,393,393,393,0
|
|
20231018,173100,150240762,393,393,393,393,0
|
|
20231018,173000,150240762,393,393,393,393,0
|
|
20231018,172900,150240762,393,393,393,393,0
|
|
20231018,172800,150240762,393,393,393,393,0
|
|
20231018,172700,150240762,393,393,393,393,0
|
|
20231018,172600,150240762,393,393,393,393,0
|
|
20231018,172500,150240762,393,393,393,393,0
|
|
20231018,172400,150240762,393,393,393,393,0
|
|
20231018,172300,150240762,393,393,393,393,0
|
|
20231018,172200,150240762,393,393,393,393,0
|
|
20231018,172100,150240762,393,393,393,393,0
|
|
20231018,172000,150240762,393,393,393,393,0
|
|
20231018,171900,150240762,393,393,393,393,0
|
|
20231018,171800,150240762,393,393,393,393,0
|
|
20231018,171700,150240762,393,393,393,393,11501
|
|
20231018,171600,150240762,393,393,393,393,0
|
|
20231018,171500,150240762,393,393,393,393,0
|
|
20231018,171400,150240762,393,393,393,393,0
|
|
20231018,171300,150240762,393,393,393,393,0
|
|
20231018,171200,150240762,393,393,393,393,0
|
|
20231018,171100,150240762,393,393,393,393,0
|
|
20231018,171000,150240762,393,393,393,393,0
|
|
20231018,170900,150240762,393,393,393,393,0
|
|
20231018,170800,150240762,393,393,393,393,0
|
|
20231018,170700,150240762,393,393,393,393,0
|
|
20231018,170600,150240762,393,393,393,393,0
|
|
20231018,170500,150240762,393,393,393,393,0
|
|
20231018,170400,150240762,393,393,393,393,0
|
|
20231018,170300,150240762,393,393,393,393,0
|
|
20231018,170200,150240762,393,393,393,393,0
|
|
20231018,170100,150240762,393,393,393,393,0
|
|
20231018,170000,150240762,393,393,393,393,0
|
|
20231018,165900,150240762,393,393,393,393,0
|
|
20231018,165800,150240762,393,393,393,393,0
|
|
20231018,165700,150240762,393,393,393,393,0
|
|
20231018,165600,150240762,393,393,393,393,0
|
|
20231018,165500,150240762,393,393,393,393,0
|
|
20231018,165400,150240762,393,393,393,393,0
|
|
20231018,165300,150240762,393,393,393,393,0
|
|
20231018,165200,150240762,393,393,393,393,0
|
|
20231018,165100,150240762,393,393,393,393,0
|
|
20231018,165000,150240762,393,393,393,393,0
|
|
20231018,164900,150240762,393,393,393,393,0
|
|
20231018,164800,150240762,393,393,393,393,0
|
|
20231018,164700,150240762,393,393,393,393,11501
|
|
20231018,164600,150240762,393,393,393,393,0
|
|
20231018,164500,150240762,393,393,393,393,0
|
|
20231018,164400,150240762,393,393,393,393,0
|
|
20231018,164300,150240762,393,393,393,393,0
|
|
20231018,164200,150240762,393,393,393,393,0
|
|
20231018,164100,150240762,393,393,393,393,0
|
|
20231018,164000,150240762,393,393,393,393,0
|
|
20231018,163900,150240762,393,393,393,393,0
|
|
20231018,163800,150240762,393,393,393,393,0
|
|
20231018,163700,150240762,393,393,393,393,0
|
|
20231018,163600,150240762,393,393,393,393,0
|
|
20231018,163500,150240762,393,393,393,393,0
|
|
20231018,163400,150240762,393,393,393,393,0
|
|
20231018,163300,150240762,393,393,393,393,0
|
|
20231018,163200,150240762,393,393,393,393,0
|
|
20231018,163100,150240762,393,393,393,393,0
|
|
20231018,163000,150240762,393,393,393,393,0
|
|
20231018,162900,150240762,393,393,393,393,0
|
|
20231018,162800,150240762,393,393,393,393,0
|
|
20231018,162700,150240762,393,393,393,393,0
|
|
20231018,162600,150240762,393,393,393,393,0
|
|
20231018,162500,150240762,393,393,393,393,0
|
|
20231018,162400,150240762,393,393,393,393,0
|
|
20231018,162300,150240762,393,393,393,393,0
|
|
20231018,162200,150240762,393,393,393,393,0
|
|
20231018,162100,150240762,393,393,393,393,0
|
|
20231018,162000,150240762,393,393,393,393,0
|
|
20231018,161900,150240762,393,393,393,393,0
|
|
20231018,161800,150240762,393,393,393,393,0
|
|
20231018,161700,150240762,393,393,393,393,11501
|
|
20231018,161600,150240762,393,393,393,393,0
|
|
20231018,161500,150240762,393,393,393,393,0
|
|
20231018,161400,150240762,393,393,393,393,0
|
|
20231018,161300,150240762,393,393,393,393,0
|
|
20231018,161200,150240762,393,393,393,393,0
|
|
20231018,161100,150240762,393,393,393,393,0
|
|
20231018,161000,150240762,393,393,393,393,0
|
|
20231018,160900,150240762,393,393,393,393,0
|
|
20231018,160800,150240762,393,393,393,393,0
|
|
20231018,160700,150240762,393,393,393,393,0
|
|
20231018,160600,150240762,393,393,393,393,0
|
|
20231018,160500,150240762,393,393,393,393,0
|
|
20231018,160400,150240762,393,393,393,393,0
|
|
20231018,160300,150240762,393,393,393,393,0
|
|
20231018,160200,150240762,393,393,393,393,0
|
|
20231018,160100,150240762,393,393,393,393,0
|
|
20231018,160000,150240762,393,393,393,393,0
|
|
20231018,155900,150240762,393,393,393,393,0
|
|
20231018,155800,150240762,393,393,393,393,0
|
|
20231018,155700,150240762,393,393,393,393,0
|
|
20231018,155600,150240762,393,393,393,393,0
|
|
20231018,155500,150240762,393,393,393,393,0
|
|
20231018,155400,150240762,393,393,393,393,0
|
|
20231018,155300,150240762,393,393,393,393,0
|
|
20231018,155200,150240762,393,393,393,393,0
|
|
20231018,155100,150240762,393,393,393,393,0
|
|
20231018,155000,150240762,393,393,393,393,0
|
|
20231018,154900,150240762,393,393,393,393,0
|
|
20231018,154800,150240762,393,393,393,393,0
|
|
20231018,154700,150240762,393,393,393,393,11501
|
|
20231018,154600,150240762,393,393,393,393,0
|
|
20231018,154500,150240762,393,393,393,393,0
|
|
20231018,154400,150240762,393,393,393,393,0
|
|
20231018,154300,150240762,393,393,393,393,0
|
|
20231018,154200,150240762,393,393,393,393,0
|
|
20231018,154100,150240762,393,393,393,393,0
|
|
20231018,154000,150240762,393,393,393,393,0
|
|
20231018,153900,150240762,393,393,393,393,0
|
|
20231018,153800,150240762,393,393,393,393,0
|
|
20231018,153700,150240762,393,393,393,393,0
|
|
20231018,153600,150240762,393,393,393,393,0
|
|
20231018,153500,150240762,393,393,393,393,0
|
|
20231018,153400,150240762,393,393,393,393,0
|
|
20231018,153300,150240762,393,393,393,393,0
|
|
20231018,153200,150240762,393,393,393,393,0
|
|
20231018,153100,150240762,393,393,393,393,0
|
|
20231018,153000,150240762,393,393,393,393,11501
|
|
20231018,152900,145720869,393,393,393,393,0
|
|
20231018,152800,145720869,393,393,393,393,0
|
|
20231018,152700,145720869,393,393,393,393,0
|
|
20231018,152600,145720869,393,393,393,393,0
|
|
20231018,152500,145720869,393,393,393,393,0
|
|
20231018,152400,145720869,393,393,393,393,0
|
|
20231018,152300,145720869,393,393,393,393,0
|
|
20231018,152200,145720869,393,393,393,393,0
|
|
20231018,152100,145720869,393,393,393,393,0
|
|
20231018,152000,145720869,393,393,393,393,0
|
|
20231018,151900,145720869,393,393,393,393,59
|
|
20231018,151800,145697682,393,393,393,393,500
|
|
20231018,151700,145501182,393,393,393,393,1000
|
|
20231018,151600,145108182,391,392,392,391,5000
|
|
20231018,151500,143152540,392,392,392,392,159
|
|
20231018,151400,143090212,392,392,392,392,10001
|
|
20231018,151300,139169820,392,393,393,392,20000
|
|
20231018,151200,131317369,394,394,394,394,1771
|
|
20231018,151100,130619595,395,395,395,395,0
|
|
20231018,151000,130619595,395,395,395,395,1004
|
|
20231018,150900,130223015,395,395,395,395,2
|
|
20231018,150800,130222225,395,395,395,395,0
|
|
20231018,150700,130222225,395,395,395,395,0
|
|
20231018,150600,130222225,395,395,395,395,11
|
|
20231018,150500,130217880,395,395,395,395,1
|
|
20231018,150400,130217485,394,394,394,394,0
|
|
20231018,150300,130217485,394,394,394,394,0
|
|
20231018,150200,130217485,394,394,394,394,0
|
|
20231018,150100,130217485,394,394,395,394,42
|
|
20231018,150000,130200927,395,395,395,395,14
|
|
20231018,145900,130195397,394,394,394,394,382
|
|
20231018,145800,130044889,394,394,394,394,0
|
|
20231018,145700,130044889,394,394,394,394,140
|
|
20231018,145600,129989729,394,394,394,394,1
|
|
20231018,145500,129989335,394,394,394,394,0
|
|
20231018,145400,129989335,394,394,394,394,6
|
|
20231018,145300,129986971,394,394,394,394,0
|
|
20231018,145200,129986971,394,394,394,394,1
|
|
20231018,145100,129986577,394,394,394,394,70
|
|
20231018,145000,129958997,393,393,393,393,0
|
|
20231018,144900,129958997,393,393,393,393,0
|
|
20231018,144800,129958997,393,393,393,393,0
|
|
20231018,144700,129958997,393,393,393,393,1200
|
|
20231018,144600,129487397,394,394,394,394,0
|
|
20231018,144500,129487397,394,394,394,394,0
|
|
20231018,144400,129487397,394,394,394,394,0
|
|
20231018,144300,129487397,394,394,394,394,0
|
|
20231018,144200,129487397,394,394,394,394,0
|
|
20231018,144100,129487397,394,394,394,394,0
|
|
20231018,144000,129487397,394,394,394,394,0
|
|
20231018,143900,129487397,394,394,394,394,0
|
|
20231018,143800,129487397,394,394,394,394,0
|
|
20231018,143700,129487397,394,394,394,394,0
|
|
20231018,143600,129487397,394,394,394,394,0
|
|
20231018,143500,129487397,394,394,394,394,0
|
|
20231018,143400,129487397,394,394,394,394,0
|
|
20231018,143300,129487397,394,394,394,394,0
|
|
20231018,143200,129487397,394,394,394,394,0
|
|
20231018,143100,129487397,394,394,394,394,0
|
|
20231018,143000,129487397,394,394,394,394,0
|
|
20231018,142900,129487397,394,394,394,394,0
|
|
20231018,142800,129487397,394,394,394,394,0
|
|
20231018,142700,129487397,394,394,394,394,0
|
|
20231018,142600,129487397,394,394,394,394,0
|
|
20231018,142500,129487397,394,394,394,394,0
|
|
20231018,142400,129487397,394,394,394,394,0
|
|
20231018,142300,129487397,394,394,394,394,0
|
|
20231018,142200,129487397,394,394,394,394,0
|
|
20231018,142100,129487397,394,394,394,394,2
|
|
20231018,142000,129486609,394,394,394,394,0
|
|
20231018,141900,129486609,394,394,394,394,100
|
|
20231018,141800,129447209,394,394,394,394,0
|
|
20231018,141700,129447209,394,394,394,394,0
|
|
20231018,141600,129447209,394,394,394,394,0
|
|
20231018,141500,129447209,394,394,394,394,0
|
|
20231018,141400,129447209,394,394,394,394,2
|
|
20231018,141300,129446421,394,394,394,394,50
|
|
20231018,141200,129426721,394,394,394,394,0
|
|
20231018,141100,129426721,394,394,394,394,1
|
|
20231018,141000,129426327,394,394,394,394,511
|
|
20231018,140900,129224993,394,394,394,394,500
|
|
20231018,140800,129027993,394,394,394,394,500
|
|
20231018,140700,128830993,395,395,395,395,0
|
|
20231018,140600,128830993,395,395,395,395,0
|
|
20231018,140500,128830993,395,395,395,395,0
|
|
20231018,140400,128830993,395,395,395,395,1
|
|
20231018,140300,128830598,394,394,394,394,0
|
|
20231018,140200,128830598,394,394,394,394,1516
|
|
20231018,140100,128233294,394,394,394,394,1025
|
|
20231018,140000,127829444,394,394,394,394,0
|
|
20231018,135900,127829444,394,394,394,394,0
|
|
20231018,135800,127829444,394,394,394,394,0
|
|
20231018,135700,127829444,394,394,394,394,19
|
|
20231018,135600,127821958,394,394,394,394,199
|
|
20231018,135500,127743552,395,395,395,395,0
|
|
20231018,135400,127743552,395,395,395,395,5
|
|
20231018,135300,127741577,393,393,393,393,2300
|
|
20231018,135200,126837677,393,393,393,393,0
|
|
20231018,135100,126837677,393,392,393,392,511
|
|
20231018,135000,126637364,392,392,392,392,0
|
|
20231018,134900,126637364,392,392,392,392,0
|
|
20231018,134800,126637364,392,392,392,392,522
|
|
20231018,134700,126432740,393,394,394,393,3115
|
|
20231018,134600,125208544,393,393,393,393,0
|
|
20231018,134500,125208544,393,393,393,393,0
|
|
20231018,134400,125208544,393,393,393,393,0
|
|
20231018,134300,125208544,393,393,393,393,0
|
|
20231018,134200,125208544,393,393,393,393,0
|
|
20231018,134100,125208544,393,393,393,393,0
|
|
20231018,134000,125208544,393,393,393,393,0
|
|
20231018,133900,125208544,393,393,393,393,0
|
|
20231018,133800,125208544,393,393,393,393,0
|
|
20231018,133700,125208544,393,393,393,393,0
|
|
20231018,133600,125208544,393,394,394,393,2900
|
|
20231018,133500,124068843,393,394,394,393,20
|
|
20231018,133400,124060982,392,392,392,392,0
|
|
20231018,133300,124060982,392,394,394,392,400
|
|
20231018,133200,123904147,392,392,392,392,0
|
|
20231018,133100,123904147,392,392,392,392,0
|
|
20231018,133000,123904147,392,392,392,392,0
|
|
20231018,132900,123904147,392,392,392,392,0
|
|
20231018,132800,123904147,392,392,392,392,0
|
|
20231018,132700,123904147,392,392,392,392,0
|
|
20231018,132600,123904147,392,393,393,392,4363
|
|
20231018,132500,122192435,392,392,392,392,0
|
|
20231018,132400,122192435,392,392,392,392,0
|
|
20231018,132300,122192435,392,392,392,392,0
|
|
20231018,132200,122192435,392,394,394,392,7138
|
|
20231018,132100,119387876,396,396,396,396,0
|
|
20231018,132000,119387876,396,396,396,396,0
|
|
20231018,131900,119387876,396,396,396,396,174
|
|
20231018,131800,119318972,393,393,393,393,0
|
|
20231018,131700,119318972,393,393,393,393,1000
|
|
20231018,131600,118925972,393,393,393,393,0
|
|
20231018,131500,118925972,393,394,394,393,1900
|
|
20231018,131400,118177849,394,395,395,394,720
|
|
20231018,131300,117893969,395,395,395,395,0
|
|
20231018,131200,117893969,395,395,395,395,0
|
|
20231018,131100,117893969,395,395,395,395,0
|
|
20231018,131000,117893969,395,395,395,395,0
|
|
20231018,130900,117893969,395,394,395,394,51
|
|
20231018,130800,117873874,395,395,395,395,1
|
|
20231018,130700,117873479,394,394,394,394,0
|
|
20231018,130600,117873479,394,394,394,394,1000
|
|
20231018,130500,117479479,394,394,394,394,0
|
|
20231018,130400,117479479,394,394,394,394,0
|
|
20231018,130300,117479479,394,394,394,394,0
|
|
20231018,130200,117479479,394,394,394,394,200
|
|
20231018,130100,117400679,396,396,396,396,0
|
|
20231018,130000,117400679,396,396,396,396,0
|
|
20231018,125900,117400679,396,396,396,396,100
|
|
20231018,125800,117361079,396,396,396,396,0
|
|
20231018,125700,117361079,396,396,396,396,0
|
|
20231018,125600,117361079,396,396,396,396,3
|
|
20231018,125500,117359891,396,396,396,396,0
|
|
20231018,125400,117359891,396,396,396,396,0
|
|
20231018,125300,117359891,396,396,396,396,250
|
|
20231018,125200,117260891,395,395,395,395,3492
|
|
20231018,125100,115881551,396,396,396,396,0
|
|
20231018,125000,115881551,396,396,396,396,102
|
|
20231018,124900,115841159,398,398,398,398,0
|
|
20231018,124800,115841159,398,395,398,395,10000
|
|
20231018,124700,111885731,395,395,395,395,500
|
|
20231018,124600,111688231,395,395,395,395,0
|
|
20231018,124500,111688231,395,395,395,395,1
|
|
20231018,124400,111687836,394,394,394,394,0
|
|
20231018,124300,111687836,394,394,394,394,0
|
|
20231018,124200,111687836,394,394,394,394,0
|
|
20231018,124100,111687836,394,394,394,394,17
|
|
20231018,124000,111681138,394,394,394,394,40
|
|
20231018,123900,111665378,394,394,394,394,0
|
|
20231018,123800,111665378,394,394,394,394,0
|
|
20231018,123700,111665378,394,394,394,394,24
|
|
20231018,123600,111655922,395,395,395,395,1026
|
|
20231018,123500,111250652,395,395,395,395,482
|
|
20231018,123400,111060262,395,395,395,395,0
|
|
20231018,123300,111060262,395,395,395,395,60
|
|
20231018,123200,111036562,395,395,395,395,1
|
|
20231018,123100,111036167,394,394,394,394,0
|
|
20231018,123000,111036167,394,394,394,394,0
|
|
20231018,122900,111036167,394,394,394,394,0
|
|
20231018,122800,111036167,394,393,394,393,8872
|
|
20231018,122700,107540865,393,393,393,393,150
|
|
20231018,122600,107481915,393,393,393,393,0
|
|
20231018,122500,107481915,393,393,393,393,0
|
|
20231018,122400,107481915,393,393,393,393,1000
|
|
20231018,122300,107088915,391,392,392,391,639
|
|
20231018,122200,106839036,392,393,393,392,900
|
|
20231018,122100,106486233,393,393,393,393,80
|
|
20231018,122000,106454793,393,393,393,393,0
|
|
20231018,121900,106454793,393,393,393,393,0
|
|
20231018,121800,106454793,393,393,393,393,17
|
|
20231018,121700,106448112,393,393,393,393,900
|
|
20231018,121600,106094412,393,393,393,393,0
|
|
20231018,121500,106094412,393,392,393,390,1500
|
|
20231018,121400,105507774,394,394,394,393,89
|
|
20231018,121300,105472709,393,393,393,393,415
|
|
20231018,121200,105309614,393,393,393,393,1000
|
|
20231018,121100,104916614,393,393,393,393,1
|
|
20231018,121000,104916221,391,391,391,391,0
|
|
20231018,120900,104916221,391,391,391,391,15
|
|
20231018,120800,104910356,391,391,391,391,0
|
|
20231018,120700,104910356,391,391,391,391,494
|
|
20231018,120600,104717202,391,391,391,391,0
|
|
20231018,120500,104717202,391,391,391,391,0
|
|
20231018,120400,104717202,391,391,391,391,0
|
|
20231018,120300,104717202,391,391,391,391,0
|
|
20231018,120200,104717202,391,391,391,391,20
|
|
20231018,120100,104709382,391,391,391,391,0
|
|
20231018,120000,104709382,391,391,391,391,0
|
|
20231018,115900,104709382,391,391,391,391,0
|
|
20231018,115800,104709382,391,391,391,391,0
|
|
20231018,115700,104709382,391,391,391,391,0
|
|
20231018,115600,104709382,391,391,391,391,0
|
|
20231018,115500,104709382,391,391,391,391,0
|
|
20231018,115400,104709382,391,392,392,391,1645
|
|
20231018,115300,104064543,391,391,391,391,0
|
|
20231018,115200,104064543,391,391,391,391,92
|
|
20231018,115100,104028571,392,392,392,392,42
|
|
20231018,115000,104012107,392,392,392,392,6
|
|
20231018,114900,104009755,392,392,392,392,3
|
|
20231018,114800,104008579,392,392,392,392,0
|
|
20231018,114700,104008579,392,392,392,392,0
|
|
20231018,114600,104008579,392,392,392,392,10
|
|
20231018,114500,104004659,392,392,392,392,0
|
|
20231018,114400,104004659,392,392,392,392,1
|
|
20231018,114300,104004267,391,391,391,391,1190
|
|
20231018,114200,103538977,391,391,391,391,3976
|
|
20231018,114100,101984361,391,390,391,390,170
|
|
20231018,114000,101918041,391,391,391,391,2020
|
|
20231018,113900,101128221,391,391,391,391,1
|
|
20231018,113800,101127830,391,391,391,389,10001
|
|
20231018,113700,97227831,393,391,393,391,201
|
|
20231018,113600,97149238,394,394,394,394,0
|
|
20231018,113500,97149238,394,394,394,394,0
|
|
20231018,113400,97149238,394,394,394,394,1
|
|
20231018,113300,97148844,391,391,391,391,833
|
|
20231018,113200,96823141,395,393,395,393,6
|
|
20231018,113100,96820774,389,396,396,389,41828
|
|
20231018,113000,80430279,395,395,395,395,709
|
|
20231018,112900,80150224,395,395,395,395,0
|
|
20231018,112800,80150224,395,395,395,395,2000
|
|
20231018,112700,79360224,395,395,395,395,5799
|
|
20231018,112600,77069619,395,395,395,395,0
|
|
20231018,112500,77069619,395,395,395,395,1
|
|
20231018,112400,77069224,396,396,396,396,0
|
|
20231018,112300,77069224,396,396,396,396,0
|
|
20231018,112200,77069224,396,396,396,396,0
|
|
20231018,112100,77069224,396,396,396,396,0
|
|
20231018,112000,77069224,396,396,396,396,3
|
|
20231018,111900,77068036,396,396,396,396,0
|
|
20231018,111800,77068036,396,396,396,396,0
|
|
20231018,111700,77068036,396,396,396,395,3
|
|
20231018,111600,77066849,394,394,394,394,0
|
|
20231018,111500,77066849,394,394,394,394,6553
|
|
20231018,111400,74484967,395,395,395,395,0
|
|
20231018,111300,74484967,395,395,395,395,0
|
|
20231018,111200,74484967,395,395,395,395,5648
|
|
20231018,111100,72254007,396,396,396,396,1
|
|
20231018,111000,72253611,397,397,397,397,0
|
|
20231018,110900,72253611,397,397,397,397,241
|
|
20231018,110800,72157934,395,397,397,395,8000
|
|
20231018,110700,68994996,397,397,397,397,1
|
|
20231018,110600,68994599,396,396,396,396,493
|
|
20231018,110500,68799371,396,396,396,396,0
|
|
20231018,110400,68799371,396,396,396,396,8600
|
|
20231018,110300,65393771,396,396,396,396,0
|
|
20231018,110200,65393771,396,396,396,396,10676
|
|
20231018,110100,61166075,396,396,396,396,1900
|
|
20231018,110000,60413675,397,397,397,397,0
|
|
20231018,105900,60413675,397,398,398,397,7489
|
|
20231018,105800,57438796,399,399,399,399,0
|
|
20231018,105700,57438796,399,399,399,399,0
|
|
20231018,105600,57438796,399,399,399,399,1
|
|
20231018,105500,57438397,399,399,399,399,15
|
|
20231018,105400,57432412,399,399,399,399,0
|
|
20231018,105300,57432412,399,399,399,399,3
|
|
20231018,105200,57431215,398,398,398,398,1
|
|
20231018,105100,57430817,399,399,399,399,15416
|
|
20231018,105000,51279833,400,400,400,400,2
|
|
20231018,104900,51279033,400,400,400,400,0
|
|
20231018,104800,51279033,400,400,400,400,45
|
|
20231018,104700,51261033,400,400,400,400,0
|
|
20231018,104600,51261033,400,400,400,400,683
|
|
20231018,104500,50987833,400,400,400,400,7144
|
|
20231018,104400,48130233,400,400,400,400,0
|
|
20231018,104300,48130233,400,400,400,400,0
|
|
20231018,104200,48130233,400,400,400,400,0
|
|
20231018,104100,48130233,400,400,400,400,0
|
|
20231018,104000,48130233,400,400,400,400,0
|
|
20231018,103900,48130233,400,400,400,400,0
|
|
20231018,103800,48130233,400,400,400,400,0
|
|
20231018,103700,48130233,400,400,400,400,0
|
|
20231018,103600,48130233,400,400,400,400,0
|
|
20231018,103500,48130233,400,400,400,400,0
|
|
20231018,103400,48130233,400,400,400,400,1
|
|
20231018,103300,48129833,399,399,399,399,0
|
|
20231018,103200,48129833,399,399,399,399,0
|
|
20231018,103100,48129833,399,399,399,399,0
|
|
20231018,103000,48129833,399,398,399,398,21063
|
|
20231018,102900,39729268,398,398,398,398,0
|
|
20231018,102800,39729268,398,398,398,398,493
|
|
20231018,102700,39533054,398,398,398,398,0
|
|
20231018,102600,39533054,398,398,398,398,5489
|
|
20231018,102500,37348432,397,397,397,397,22
|
|
20231018,102400,37339698,397,397,397,396,1907
|
|
20231018,102300,36582759,397,397,397,397,21
|
|
20231018,102200,36574422,398,398,398,398,305
|
|
20231018,102100,36453032,398,398,398,398,6
|
|
20231018,102000,36450644,398,398,398,398,400
|
|
20231018,101900,36291444,399,399,399,399,0
|
|
20231018,101800,36291444,399,399,399,399,50
|
|
20231018,101700,36271494,399,399,399,399,0
|
|
20231018,101600,36271494,399,399,399,399,6
|
|
20231018,101500,36269100,399,399,399,399,0
|
|
20231018,101400,36269100,399,399,399,399,21
|
|
20231018,101300,36260721,399,399,399,399,16
|
|
20231018,101200,36254337,399,399,399,399,0
|
|
20231018,101100,36254337,399,400,400,399,8575
|
|
20231018,101000,32831705,400,400,400,400,0
|
|
20231018,100900,32831705,400,400,400,400,1000
|
|
20231018,100800,32431705,400,401,401,400,8800
|
|
20231018,100700,28911655,401,401,401,401,0
|
|
20231018,100600,28911655,401,401,401,401,0
|
|
20231018,100500,28911655,401,401,401,400,7091
|
|
20231018,100400,26074699,401,401,401,401,38
|
|
20231018,100300,26059461,401,400,401,400,361
|
|
20231018,100200,25915051,400,400,400,400,0
|
|
20231018,100100,25915051,400,401,401,400,1750
|
|
20231018,100000,25214451,401,401,401,401,100
|
|
20231018,095900,25174351,401,401,401,401,0
|
|
20231018,095800,25174351,401,401,401,401,0
|
|
20231018,095700,25174351,401,401,401,401,0
|
|
20231018,095600,25174351,401,401,401,401,0
|
|
20231018,095500,25174351,401,401,401,401,0
|
|
20231018,095400,25174351,401,401,401,401,177
|
|
20231018,095300,25103374,401,401,401,401,1871
|
|
20231018,095200,24353103,401,401,401,401,0
|
|
20231018,095100,24353103,401,401,401,401,0
|
|
20231018,095000,24353103,401,402,402,401,13270
|
|
20231018,094900,19028795,402,402,402,402,100
|
|
20231018,094800,18988595,402,402,402,402,1000
|
|
20231018,094700,18586595,403,403,403,403,0
|
|
20231018,094600,18586595,403,403,403,403,1
|
|
20231018,094500,18586192,401,401,401,401,6060
|
|
20231018,094400,16156132,403,401,403,401,3001
|
|
20231018,094300,14952729,401,401,401,401,100
|
|
20231018,094200,14912629,403,402,403,402,104
|
|
20231018,094100,14870820,401,401,401,401,1528
|
|
20231018,094000,14258092,402,402,402,402,0
|
|
20231018,093900,14258092,402,402,402,402,3
|
|
20231018,093800,14256886,402,402,402,402,5882
|
|
20231018,093700,11892322,402,401,402,401,5011
|
|
20231018,093600,9882910,401,401,401,401,0
|
|
20231018,093500,9882910,401,401,401,401,303
|
|
20231018,093400,9761407,402,402,402,402,42
|
|
20231018,093300,9744523,402,403,403,402,22
|
|
20231018,093200,9735675,403,403,403,403,9
|
|
20231018,093100,9732048,403,403,403,403,19
|
|
20231018,093000,9724391,403,403,403,403,51
|
|
20231018,092900,9703838,403,401,403,401,3020
|
|
20231018,092800,8492778,401,403,403,401,922
|
|
20231018,092700,8123054,401,401,401,401,0
|
|
20231018,092600,8123054,401,401,401,401,0
|
|
20231018,092500,8123054,401,401,401,401,0
|
|
20231018,092400,8123054,401,401,401,401,4000
|
|
20231018,092300,6519054,403,401,403,401,23
|
|
20231018,092200,6509829,403,403,403,403,1
|
|
20231018,092100,6509426,401,401,401,401,0
|
|
20231018,092000,6509426,401,401,401,401,153
|
|
20231018,091900,6448073,401,401,401,401,0
|
|
20231018,091800,6448073,401,401,401,401,0
|
|
20231018,091700,6448073,401,401,401,401,0
|
|
20231018,091600,6448073,401,401,401,401,0
|
|
20231018,091500,6448073,401,401,401,401,1
|
|
20231018,091400,6447672,401,401,401,401,300
|
|
20231018,091300,6327372,401,401,401,401,200
|
|
20231018,091200,6247172,401,401,402,401,3788
|
|
20231018,091100,4728174,401,401,401,401,120
|
|
20231018,091000,4680054,401,401,401,401,200
|
|
20231018,090900,4599854,403,403,403,403,0
|
|
20231018,090800,4599854,403,403,403,403,893
|
|
20231018,090700,4239975,403,403,403,403,278
|
|
20231018,090600,4127941,401,401,403,401,1502
|
|
20231018,090500,3524639,401,401,401,401,10
|
|
20231018,090400,3520629,401,403,403,401,5101
|
|
20231018,090300,1474928,403,405,405,403,42
|
|
20231018,090200,1457920,402,402,402,402,430
|
|
20231018,090100,1285060,401,403,403,401,3
|
|
20231018,090000,1283854,406,407,407,404,3166
|