619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191600,109163903,371,371,371,371,15061
|
|
20231023,191500,109163903,371,371,371,371,0
|
|
20231023,191400,109163903,371,371,371,371,0
|
|
20231023,191300,109163903,371,371,371,371,0
|
|
20231023,191200,109163903,371,371,371,371,0
|
|
20231023,191100,109163903,371,371,371,371,0
|
|
20231023,191000,109163903,371,371,371,371,0
|
|
20231023,190900,109163903,371,371,371,371,0
|
|
20231023,190800,109163903,371,371,371,371,0
|
|
20231023,190700,109163903,371,371,371,371,0
|
|
20231023,190600,109163903,371,371,371,371,0
|
|
20231023,190500,109163903,371,371,371,371,0
|
|
20231023,190400,109163903,371,371,371,371,0
|
|
20231023,190300,109163903,371,371,371,371,0
|
|
20231023,190200,109163903,371,371,371,371,0
|
|
20231023,190100,109163903,371,371,371,371,0
|
|
20231023,190000,109163903,371,371,371,371,0
|
|
20231023,185900,109163903,371,371,371,371,0
|
|
20231023,185800,109163903,371,371,371,371,0
|
|
20231023,185700,109163903,371,371,371,371,0
|
|
20231023,185600,109163903,371,371,371,371,0
|
|
20231023,185500,109163903,371,371,371,371,0
|
|
20231023,185400,109163903,371,371,371,371,0
|
|
20231023,185300,109163903,371,371,371,371,0
|
|
20231023,185200,109163903,371,371,371,371,0
|
|
20231023,185100,109163903,371,371,371,371,0
|
|
20231023,185000,109163903,371,371,371,371,0
|
|
20231023,184900,109163903,371,371,371,371,0
|
|
20231023,184800,109163903,371,371,371,371,0
|
|
20231023,184700,109163903,371,371,371,371,0
|
|
20231023,184600,109163903,371,371,371,371,15061
|
|
20231023,184500,109163903,371,371,371,371,0
|
|
20231023,184400,109163903,371,371,371,371,0
|
|
20231023,184300,109163903,371,371,371,371,0
|
|
20231023,184200,109163903,371,371,371,371,0
|
|
20231023,184100,109163903,371,371,371,371,0
|
|
20231023,184000,109163903,371,371,371,371,0
|
|
20231023,183900,109163903,371,371,371,371,0
|
|
20231023,183800,109163903,371,371,371,371,0
|
|
20231023,183700,109163903,371,371,371,371,0
|
|
20231023,183600,109163903,371,371,371,371,0
|
|
20231023,183500,109163903,371,371,371,371,0
|
|
20231023,183400,109163903,371,371,371,371,0
|
|
20231023,183300,109163903,371,371,371,371,0
|
|
20231023,183200,109163903,371,371,371,371,0
|
|
20231023,183100,109163903,371,371,371,371,0
|
|
20231023,183000,109163903,371,371,371,371,0
|
|
20231023,182900,109163903,371,371,371,371,0
|
|
20231023,182800,109163903,371,371,371,371,0
|
|
20231023,182700,109163903,371,371,371,371,0
|
|
20231023,182600,109163903,371,371,371,371,0
|
|
20231023,182500,109163903,371,371,371,371,0
|
|
20231023,182400,109163903,371,371,371,371,0
|
|
20231023,182300,109163903,371,371,371,371,0
|
|
20231023,182200,109163903,371,371,371,371,0
|
|
20231023,182100,109163903,371,371,371,371,0
|
|
20231023,182000,109163903,371,371,371,371,0
|
|
20231023,181900,109163903,371,371,371,371,0
|
|
20231023,181800,109163903,371,371,371,371,0
|
|
20231023,181700,109163903,371,371,371,371,0
|
|
20231023,181600,109163903,371,371,371,371,15061
|
|
20231023,181500,109163903,371,371,371,371,0
|
|
20231023,181400,109163903,371,371,371,371,0
|
|
20231023,181300,109163903,371,371,371,371,0
|
|
20231023,181200,109163903,371,371,371,371,0
|
|
20231023,181100,109163903,371,371,371,371,0
|
|
20231023,181000,109163903,371,371,371,371,0
|
|
20231023,180900,109163903,371,371,371,371,0
|
|
20231023,180800,109163903,371,371,371,371,0
|
|
20231023,180700,109163903,371,371,371,371,0
|
|
20231023,180600,109163903,371,371,371,371,0
|
|
20231023,180500,109163903,371,371,371,371,0
|
|
20231023,180400,109163903,371,371,371,371,0
|
|
20231023,180300,109163903,371,371,371,371,0
|
|
20231023,180200,109163903,371,371,371,371,0
|
|
20231023,180100,109163903,371,371,371,371,0
|
|
20231023,180000,109163903,371,371,371,371,0
|
|
20231023,175900,109163903,371,371,371,371,0
|
|
20231023,175800,109163903,371,371,371,371,0
|
|
20231023,175700,109163903,371,371,371,371,0
|
|
20231023,175600,109163903,371,371,371,371,0
|
|
20231023,175500,109163903,371,371,371,371,0
|
|
20231023,175400,109163903,371,371,371,371,0
|
|
20231023,175300,109163903,371,371,371,371,0
|
|
20231023,175200,109163903,371,371,371,371,0
|
|
20231023,175100,109163903,371,371,371,371,0
|
|
20231023,175000,109163903,371,371,371,371,0
|
|
20231023,174900,109163903,371,371,371,371,0
|
|
20231023,174800,109163903,371,371,371,371,0
|
|
20231023,174700,109163903,371,371,371,371,0
|
|
20231023,174600,109163903,371,371,371,371,15061
|
|
20231023,174500,109163903,371,371,371,371,0
|
|
20231023,174400,109163903,371,371,371,371,0
|
|
20231023,174300,109163903,371,371,371,371,0
|
|
20231023,174200,109163903,371,371,371,371,0
|
|
20231023,174100,109163903,371,371,371,371,0
|
|
20231023,174000,109163903,371,371,371,371,0
|
|
20231023,173900,109163903,371,371,371,371,0
|
|
20231023,173800,109163903,371,371,371,371,0
|
|
20231023,173700,109163903,371,371,371,371,0
|
|
20231023,173600,109163903,371,371,371,371,0
|
|
20231023,173500,109163903,371,371,371,371,0
|
|
20231023,173400,109163903,371,371,371,371,0
|
|
20231023,173300,109163903,371,371,371,371,0
|
|
20231023,173200,109163903,371,371,371,371,0
|
|
20231023,173100,109163903,371,371,371,371,0
|
|
20231023,173000,109163903,371,371,371,371,0
|
|
20231023,172900,109163903,371,371,371,371,0
|
|
20231023,172800,109163903,371,371,371,371,0
|
|
20231023,172700,109163903,371,371,371,371,0
|
|
20231023,172600,109163903,371,371,371,371,0
|
|
20231023,172500,109163903,371,371,371,371,0
|
|
20231023,172400,109163903,371,371,371,371,0
|
|
20231023,172300,109163903,371,371,371,371,0
|
|
20231023,172200,109163903,371,371,371,371,0
|
|
20231023,172100,109163903,371,371,371,371,0
|
|
20231023,172000,109163903,371,371,371,371,0
|
|
20231023,171900,109163903,371,371,371,371,0
|
|
20231023,171800,109163903,371,371,371,371,0
|
|
20231023,171700,109163903,371,371,371,371,0
|
|
20231023,171600,109163903,371,371,371,371,15061
|
|
20231023,171500,109163903,371,371,371,371,0
|
|
20231023,171400,109163903,371,371,371,371,0
|
|
20231023,171300,109163903,371,371,371,371,0
|
|
20231023,171200,109163903,371,371,371,371,0
|
|
20231023,171100,109163903,371,371,371,371,0
|
|
20231023,171000,109163903,371,371,371,371,0
|
|
20231023,170900,109163903,371,371,371,371,0
|
|
20231023,170800,109163903,371,371,371,371,0
|
|
20231023,170700,109163903,371,371,371,371,0
|
|
20231023,170600,109163903,371,371,371,371,0
|
|
20231023,170500,109163903,371,371,371,371,0
|
|
20231023,170400,109163903,371,371,371,371,0
|
|
20231023,170300,109163903,371,371,371,371,0
|
|
20231023,170200,109163903,371,371,371,371,0
|
|
20231023,170100,109163903,371,371,371,371,0
|
|
20231023,170000,109163903,371,371,371,371,0
|
|
20231023,165900,109163903,371,371,371,371,0
|
|
20231023,165800,109163903,371,371,371,371,0
|
|
20231023,165700,109163903,371,371,371,371,0
|
|
20231023,165600,109163903,371,371,371,371,0
|
|
20231023,165500,109163903,371,371,371,371,0
|
|
20231023,165400,109163903,371,371,371,371,0
|
|
20231023,165300,109163903,371,371,371,371,0
|
|
20231023,165200,109163903,371,371,371,371,0
|
|
20231023,165100,109163903,371,371,371,371,0
|
|
20231023,165000,109163903,371,371,371,371,0
|
|
20231023,164900,109163903,371,371,371,371,0
|
|
20231023,164800,109163903,371,371,371,371,0
|
|
20231023,164700,109163903,371,371,371,371,0
|
|
20231023,164600,109163903,371,371,371,371,15061
|
|
20231023,164500,109163903,371,371,371,371,0
|
|
20231023,164400,109163903,371,371,371,371,0
|
|
20231023,164300,109163903,371,371,371,371,0
|
|
20231023,164200,109163903,371,371,371,371,0
|
|
20231023,164100,109163903,371,371,371,371,0
|
|
20231023,164000,109163903,371,371,371,371,0
|
|
20231023,163900,109163903,371,371,371,371,0
|
|
20231023,163800,109163903,371,371,371,371,0
|
|
20231023,163700,109163903,371,371,371,371,0
|
|
20231023,163600,109163903,371,371,371,371,0
|
|
20231023,163500,109163903,371,371,371,371,0
|
|
20231023,163400,109163903,371,371,371,371,0
|
|
20231023,163300,109163903,371,371,371,371,0
|
|
20231023,163200,109163903,371,371,371,371,0
|
|
20231023,163100,109163903,371,371,371,371,0
|
|
20231023,163000,109163903,371,371,371,371,0
|
|
20231023,162900,109163903,371,371,371,371,0
|
|
20231023,162800,109163903,371,371,371,371,0
|
|
20231023,162700,109163903,371,371,371,371,0
|
|
20231023,162600,109163903,371,371,371,371,0
|
|
20231023,162500,109163903,371,371,371,371,0
|
|
20231023,162400,109163903,371,371,371,371,0
|
|
20231023,162300,109163903,371,371,371,371,0
|
|
20231023,162200,109163903,371,371,371,371,0
|
|
20231023,162100,109163903,371,371,371,371,0
|
|
20231023,162000,109163903,371,371,371,371,0
|
|
20231023,161900,109163903,371,371,371,371,0
|
|
20231023,161800,109163903,371,371,371,371,0
|
|
20231023,161700,109163903,371,371,371,371,0
|
|
20231023,161600,109163903,371,371,371,371,15061
|
|
20231023,161500,109163903,371,371,371,371,0
|
|
20231023,161400,109163903,371,371,371,371,0
|
|
20231023,161300,109163903,371,371,371,371,0
|
|
20231023,161200,109163903,371,371,371,371,0
|
|
20231023,161100,109163903,371,371,371,371,0
|
|
20231023,161000,109163903,371,371,371,371,0
|
|
20231023,160900,109163903,371,371,371,371,0
|
|
20231023,160800,109163903,371,371,371,371,0
|
|
20231023,160700,109163903,371,371,371,371,0
|
|
20231023,160600,109163903,371,371,371,371,0
|
|
20231023,160500,109163903,371,371,371,371,0
|
|
20231023,160400,109163903,371,371,371,371,0
|
|
20231023,160300,109163903,371,371,371,371,0
|
|
20231023,160200,109163903,371,371,371,371,0
|
|
20231023,160100,109163903,371,371,371,371,0
|
|
20231023,160000,109163903,371,371,371,371,0
|
|
20231023,155900,109163903,371,371,371,371,0
|
|
20231023,155800,109163903,371,371,371,371,0
|
|
20231023,155700,109163903,371,371,371,371,0
|
|
20231023,155600,109163903,371,371,371,371,0
|
|
20231023,155500,109163903,371,371,371,371,0
|
|
20231023,155400,109163903,371,371,371,371,0
|
|
20231023,155300,109163903,371,371,371,371,0
|
|
20231023,155200,109163903,371,371,371,371,0
|
|
20231023,155100,109163903,371,371,371,371,0
|
|
20231023,155000,109163903,371,371,371,371,0
|
|
20231023,154900,109163903,371,371,371,371,0
|
|
20231023,154800,109163903,371,371,371,371,0
|
|
20231023,154700,109163903,371,371,371,371,0
|
|
20231023,154600,109163903,371,371,371,371,15061
|
|
20231023,154500,109163903,371,371,371,371,0
|
|
20231023,154400,109163903,371,371,371,371,0
|
|
20231023,154300,109163903,371,371,371,371,0
|
|
20231023,154200,109163903,371,371,371,371,0
|
|
20231023,154100,109163903,371,371,371,371,0
|
|
20231023,154000,109163903,371,371,371,371,0
|
|
20231023,153900,109163903,371,371,371,371,0
|
|
20231023,153800,109163903,371,371,371,371,0
|
|
20231023,153700,109163903,371,371,371,371,0
|
|
20231023,153600,109163903,371,371,371,371,0
|
|
20231023,153500,109163903,371,371,371,371,0
|
|
20231023,153400,109163903,371,371,371,371,0
|
|
20231023,153300,109163903,371,371,371,371,0
|
|
20231023,153200,109163903,371,371,371,371,0
|
|
20231023,153100,109163903,371,371,371,371,0
|
|
20231023,153000,109163903,371,371,371,371,15061
|
|
20231023,152900,103576272,374,374,374,374,0
|
|
20231023,152800,103576272,374,374,374,374,0
|
|
20231023,152700,103576272,374,374,374,374,0
|
|
20231023,152600,103576272,374,374,374,374,0
|
|
20231023,152500,103576272,374,374,374,374,0
|
|
20231023,152400,103576272,374,374,374,374,0
|
|
20231023,152300,103576272,374,374,374,374,0
|
|
20231023,152200,103576272,374,374,374,374,0
|
|
20231023,152100,103576272,374,374,374,374,0
|
|
20231023,152000,103576272,374,374,374,374,0
|
|
20231023,151900,103576272,374,374,374,374,2
|
|
20231023,151800,103575524,373,373,373,373,68
|
|
20231023,151700,103550160,373,372,373,372,6500
|
|
20231023,151600,101126160,372,372,372,372,0
|
|
20231023,151500,101126160,372,372,372,372,2129
|
|
20231023,151400,100334172,372,372,372,372,0
|
|
20231023,151300,100334172,372,372,372,372,0
|
|
20231023,151200,100334172,372,372,372,372,0
|
|
20231023,151100,100334172,372,372,372,372,0
|
|
20231023,151000,100334172,372,372,372,372,2
|
|
20231023,150900,100333428,373,373,373,373,0
|
|
20231023,150800,100333428,373,373,373,373,0
|
|
20231023,150700,100333428,373,372,373,372,376
|
|
20231023,150600,100193555,372,373,373,371,115
|
|
20231023,150500,100150887,373,372,373,371,998
|
|
20231023,150400,99780339,372,373,373,372,9150
|
|
20231023,150300,96376535,374,374,374,374,2
|
|
20231023,150200,96375787,374,374,374,374,0
|
|
20231023,150100,96375787,374,374,374,374,0
|
|
20231023,150000,96375787,374,374,374,374,20
|
|
20231023,145900,96368307,374,374,374,374,11
|
|
20231023,145800,96364193,374,374,374,374,0
|
|
20231023,145700,96364193,374,374,374,374,1
|
|
20231023,145600,96363819,374,374,374,374,0
|
|
20231023,145500,96363819,374,374,374,374,0
|
|
20231023,145400,96363819,374,372,374,372,2
|
|
20231023,145300,96363073,372,372,372,372,0
|
|
20231023,145200,96363073,372,372,372,372,800
|
|
20231023,145100,96065473,372,372,372,372,0
|
|
20231023,145000,96065473,372,372,372,372,0
|
|
20231023,144900,96065473,372,372,372,372,229
|
|
20231023,144800,95980285,372,373,373,372,5419
|
|
20231023,144700,93959170,374,374,374,374,0
|
|
20231023,144600,93959170,374,374,374,374,201
|
|
20231023,144500,93883996,374,374,374,374,2
|
|
20231023,144400,93883248,375,375,375,375,40
|
|
20231023,144300,93868248,375,375,375,375,1500
|
|
20231023,144200,93305748,375,375,375,375,17
|
|
20231023,144100,93299373,375,375,375,375,1
|
|
20231023,144000,93298998,375,375,375,375,4
|
|
20231023,143900,93297498,374,374,374,374,0
|
|
20231023,143800,93297498,374,375,375,374,1194
|
|
20231023,143700,92850842,375,375,375,375,0
|
|
20231023,143600,92850842,375,375,375,375,0
|
|
20231023,143500,92850842,375,375,375,375,0
|
|
20231023,143400,92850842,375,375,375,375,1
|
|
20231023,143300,92850467,374,374,374,374,0
|
|
20231023,143200,92850467,374,374,374,374,1536
|
|
20231023,143100,92276003,374,374,374,374,0
|
|
20231023,143000,92276003,374,374,374,374,2
|
|
20231023,142900,92275255,373,373,373,373,223
|
|
20231023,142800,92192076,373,374,374,373,2159
|
|
20231023,142700,91386768,374,373,374,373,1020
|
|
20231023,142600,91006288,374,374,374,374,0
|
|
20231023,142500,91006288,374,374,374,374,0
|
|
20231023,142400,91006288,374,374,374,374,0
|
|
20231023,142300,91006288,374,374,374,374,0
|
|
20231023,142200,91006288,374,374,374,374,1
|
|
20231023,142100,91005914,374,374,374,374,0
|
|
20231023,142000,91005914,374,374,374,374,0
|
|
20231023,141900,91005914,374,374,374,374,0
|
|
20231023,141800,91005914,374,374,374,374,1000
|
|
20231023,141700,90631914,374,374,374,374,1
|
|
20231023,141600,90631540,373,373,373,373,7000
|
|
20231023,141500,88020540,374,374,374,374,0
|
|
20231023,141400,88020540,374,374,374,374,3
|
|
20231023,141300,88019418,374,375,375,374,3347
|
|
20231023,141200,86767630,375,375,375,375,1000
|
|
20231023,141100,86392630,376,376,376,376,0
|
|
20231023,141000,86392630,376,376,376,376,0
|
|
20231023,140900,86392630,376,376,376,376,0
|
|
20231023,140800,86392630,376,376,376,376,0
|
|
20231023,140700,86392630,376,376,376,376,10
|
|
20231023,140600,86388870,376,376,376,376,0
|
|
20231023,140500,86388870,376,376,376,376,0
|
|
20231023,140400,86388870,376,376,376,376,5
|
|
20231023,140300,86386990,376,376,376,376,0
|
|
20231023,140200,86386990,376,376,376,376,0
|
|
20231023,140100,86386990,376,376,376,376,0
|
|
20231023,140000,86386990,376,376,376,376,3
|
|
20231023,135900,86385862,376,376,376,376,0
|
|
20231023,135800,86385862,376,375,376,375,1208
|
|
20231023,135700,85932134,375,375,375,375,0
|
|
20231023,135600,85932134,375,375,375,375,0
|
|
20231023,135500,85932134,375,375,375,375,4931
|
|
20231023,135400,84083009,375,375,375,375,0
|
|
20231023,135300,84083009,375,375,375,375,0
|
|
20231023,135200,84083009,375,375,375,375,0
|
|
20231023,135100,84083009,375,375,375,375,0
|
|
20231023,135000,84083009,375,375,375,375,0
|
|
20231023,134900,84083009,375,375,375,375,0
|
|
20231023,134800,84083009,375,375,375,375,0
|
|
20231023,134700,84083009,375,377,377,375,9004
|
|
20231023,134600,80706491,376,376,376,376,6827
|
|
20231023,134500,78139539,377,377,377,377,1185
|
|
20231023,134400,77692794,378,378,378,378,0
|
|
20231023,134300,77692794,378,378,378,378,0
|
|
20231023,134200,77692794,378,378,378,378,0
|
|
20231023,134100,77692794,378,378,378,378,0
|
|
20231023,134000,77692794,378,378,378,378,0
|
|
20231023,133900,77692794,378,378,378,378,0
|
|
20231023,133800,77692794,378,378,378,378,0
|
|
20231023,133700,77692794,378,378,378,378,0
|
|
20231023,133600,77692794,378,378,378,378,985
|
|
20231023,133500,77320464,377,377,377,377,30
|
|
20231023,133400,77309154,377,377,377,377,0
|
|
20231023,133300,77309154,377,377,377,377,0
|
|
20231023,133200,77309154,377,377,377,377,0
|
|
20231023,133100,77309154,377,377,377,377,0
|
|
20231023,133000,77309154,377,377,377,377,0
|
|
20231023,132900,77309154,377,377,377,377,0
|
|
20231023,132800,77309154,377,378,378,377,15
|
|
20231023,132700,77303494,378,378,378,378,0
|
|
20231023,132600,77303494,378,378,378,378,0
|
|
20231023,132500,77303494,378,378,378,378,0
|
|
20231023,132400,77303494,378,378,378,378,1361
|
|
20231023,132300,76789036,378,378,378,378,7298
|
|
20231023,132200,74030392,378,378,378,378,0
|
|
20231023,132100,74030392,378,378,378,378,0
|
|
20231023,132000,74030392,378,378,378,378,0
|
|
20231023,131900,74030392,378,378,378,378,0
|
|
20231023,131800,74030392,378,378,378,378,0
|
|
20231023,131700,74030392,378,378,378,378,0
|
|
20231023,131600,74030392,378,378,378,378,0
|
|
20231023,131500,74030392,378,378,378,378,0
|
|
20231023,131400,74030392,378,378,378,378,0
|
|
20231023,131300,74030392,378,378,378,378,28
|
|
20231023,131200,74019808,379,379,379,379,0
|
|
20231023,131100,74019808,379,379,379,379,0
|
|
20231023,131000,74019808,379,379,379,379,2
|
|
20231023,130900,74019050,378,378,378,378,504
|
|
20231023,130800,73828538,378,378,378,378,0
|
|
20231023,130700,73828538,378,378,378,378,0
|
|
20231023,130600,73828538,378,378,378,378,0
|
|
20231023,130500,73828538,378,378,378,378,0
|
|
20231023,130400,73828538,378,378,378,378,0
|
|
20231023,130300,73828538,378,378,378,378,157
|
|
20231023,130200,73769192,378,378,378,378,0
|
|
20231023,130100,73769192,378,378,378,378,25
|
|
20231023,130000,73759742,378,378,378,378,10
|
|
20231023,125900,73755962,378,378,378,378,40
|
|
20231023,125800,73740842,378,378,378,378,0
|
|
20231023,125700,73740842,378,378,378,378,0
|
|
20231023,125600,73740842,378,378,378,378,0
|
|
20231023,125500,73740842,378,378,378,378,30
|
|
20231023,125400,73729502,378,378,378,378,0
|
|
20231023,125300,73729502,378,378,378,378,0
|
|
20231023,125200,73729502,378,378,378,378,51
|
|
20231023,125100,73710224,378,378,378,378,0
|
|
20231023,125000,73710224,378,378,378,378,0
|
|
20231023,124900,73710224,378,378,378,378,723
|
|
20231023,124800,73436930,378,378,378,378,4332
|
|
20231023,124700,71799434,378,378,378,378,500
|
|
20231023,124600,71610434,378,378,378,378,0
|
|
20231023,124500,71610434,378,378,378,378,0
|
|
20231023,124400,71610434,378,378,378,378,0
|
|
20231023,124300,71610434,378,378,378,378,0
|
|
20231023,124200,71610434,378,378,378,378,0
|
|
20231023,124100,71610434,378,378,378,378,2000
|
|
20231023,124000,70854434,378,378,378,378,0
|
|
20231023,123900,70854434,378,378,378,378,100
|
|
20231023,123800,70816634,378,378,378,378,272
|
|
20231023,123700,70713818,377,377,377,377,0
|
|
20231023,123600,70713818,377,377,377,377,0
|
|
20231023,123500,70713818,377,377,377,377,0
|
|
20231023,123400,70713818,377,377,377,377,4
|
|
20231023,123300,70712310,377,377,377,377,300
|
|
20231023,123200,70599210,377,377,377,377,229
|
|
20231023,123100,70512877,377,377,377,377,0
|
|
20231023,123000,70512877,377,377,377,377,0
|
|
20231023,122900,70512877,377,377,377,377,245
|
|
20231023,122800,70420512,377,377,377,377,0
|
|
20231023,122700,70420512,377,377,377,377,0
|
|
20231023,122600,70420512,377,377,377,377,0
|
|
20231023,122500,70420512,377,377,377,377,0
|
|
20231023,122400,70420512,377,377,377,377,0
|
|
20231023,122300,70420512,377,377,377,377,0
|
|
20231023,122200,70420512,377,377,377,377,0
|
|
20231023,122100,70420512,377,377,377,377,0
|
|
20231023,122000,70420512,377,377,377,377,0
|
|
20231023,121900,70420512,377,377,377,377,0
|
|
20231023,121800,70420512,377,377,377,377,0
|
|
20231023,121700,70420512,377,377,377,377,180
|
|
20231023,121600,70352652,377,377,377,377,10730
|
|
20231023,121500,66307442,377,377,377,377,0
|
|
20231023,121400,66307442,377,377,377,377,1
|
|
20231023,121300,66307065,377,377,377,377,0
|
|
20231023,121200,66307065,377,377,377,377,0
|
|
20231023,121100,66307065,377,377,377,377,116
|
|
20231023,121000,66263333,376,376,376,376,0
|
|
20231023,120900,66263333,376,376,376,376,0
|
|
20231023,120800,66263333,376,376,376,376,0
|
|
20231023,120700,66263333,376,376,376,376,1026
|
|
20231023,120600,65877557,376,376,376,376,0
|
|
20231023,120500,65877557,376,376,376,376,1000
|
|
20231023,120400,65501557,377,377,377,377,3
|
|
20231023,120300,65500426,377,377,377,377,7976
|
|
20231023,120200,62493474,377,377,377,377,1039
|
|
20231023,120100,62101771,377,377,377,377,50
|
|
20231023,120000,62082921,376,376,376,376,0
|
|
20231023,115900,62082921,376,376,376,376,202
|
|
20231023,115800,62006969,376,376,376,376,0
|
|
20231023,115700,62006969,376,376,376,376,0
|
|
20231023,115600,62006969,376,376,376,376,0
|
|
20231023,115500,62006969,376,376,376,376,0
|
|
20231023,115400,62006969,376,376,376,376,0
|
|
20231023,115300,62006969,376,376,376,376,0
|
|
20231023,115200,62006969,376,376,376,376,100
|
|
20231023,115100,61969369,375,376,376,375,12000
|
|
20231023,115000,57463941,377,377,377,377,0
|
|
20231023,114900,57463941,377,377,377,377,1
|
|
20231023,114800,57463564,376,376,376,376,0
|
|
20231023,114700,57463564,376,376,376,376,0
|
|
20231023,114600,57463564,376,376,376,376,0
|
|
20231023,114500,57463564,376,376,376,376,0
|
|
20231023,114400,57463564,376,376,376,376,0
|
|
20231023,114300,57463564,376,376,376,376,1
|
|
20231023,114200,57463188,377,377,377,377,0
|
|
20231023,114100,57463188,377,377,377,377,0
|
|
20231023,114000,57463188,377,377,377,377,0
|
|
20231023,113900,57463188,377,376,377,376,2466
|
|
20231023,113800,56535956,377,377,377,377,237
|
|
20231023,113700,56446607,377,377,377,377,0
|
|
20231023,113600,56446607,377,377,377,377,0
|
|
20231023,113500,56446607,377,377,377,377,1
|
|
20231023,113400,56446230,377,377,377,377,0
|
|
20231023,113300,56446230,377,377,377,377,49
|
|
20231023,113200,56427757,377,377,377,377,1
|
|
20231023,113100,56427380,377,377,377,377,0
|
|
20231023,113000,56427380,377,377,377,377,25
|
|
20231023,112900,56417955,377,377,377,377,0
|
|
20231023,112800,56417955,377,376,377,376,2138
|
|
20231023,112700,55614066,376,376,376,376,7
|
|
20231023,112600,55611434,375,375,375,375,2
|
|
20231023,112500,55610684,376,376,376,376,0
|
|
20231023,112400,55610684,376,376,376,376,0
|
|
20231023,112300,55610684,376,376,376,376,0
|
|
20231023,112200,55610684,376,376,376,376,3
|
|
20231023,112100,55609556,376,376,376,376,0
|
|
20231023,112000,55609556,376,376,376,376,1
|
|
20231023,111900,55609180,376,376,376,376,0
|
|
20231023,111800,55609180,376,376,376,376,0
|
|
20231023,111700,55609180,376,376,376,376,0
|
|
20231023,111600,55609180,376,376,376,376,0
|
|
20231023,111500,55609180,376,376,376,376,0
|
|
20231023,111400,55609180,376,376,376,376,0
|
|
20231023,111300,55609180,376,376,376,376,0
|
|
20231023,111200,55609180,376,376,376,376,20
|
|
20231023,111100,55601660,376,376,376,376,0
|
|
20231023,111000,55601660,376,376,376,376,0
|
|
20231023,110900,55601660,376,376,376,376,5400
|
|
20231023,110800,53571260,376,376,376,376,0
|
|
20231023,110700,53571260,376,376,376,376,0
|
|
20231023,110600,53571260,376,376,376,376,2
|
|
20231023,110500,53570508,376,376,376,376,0
|
|
20231023,110400,53570508,376,376,376,376,0
|
|
20231023,110300,53570508,376,376,376,376,6804
|
|
20231023,110200,51012204,376,376,376,376,0
|
|
20231023,110100,51012204,376,376,376,376,0
|
|
20231023,110000,51012204,376,376,376,376,0
|
|
20231023,105900,51012204,376,377,377,376,21
|
|
20231023,105800,51004288,376,376,376,376,0
|
|
20231023,105700,51004288,376,376,376,376,0
|
|
20231023,105600,51004288,376,376,376,376,0
|
|
20231023,105500,51004288,376,376,376,376,0
|
|
20231023,105400,51004288,376,376,376,376,0
|
|
20231023,105300,51004288,376,376,376,376,0
|
|
20231023,105200,51004288,376,376,376,376,0
|
|
20231023,105100,51004288,376,376,376,375,10400
|
|
20231023,105000,47102359,377,377,377,377,0
|
|
20231023,104900,47102359,377,377,377,377,0
|
|
20231023,104800,47102359,377,377,377,377,127
|
|
20231023,104700,47054480,378,378,378,378,0
|
|
20231023,104600,47054480,378,378,378,378,5
|
|
20231023,104500,47052590,378,378,378,378,0
|
|
20231023,104400,47052590,378,378,378,378,0
|
|
20231023,104300,47052590,378,378,378,378,25
|
|
20231023,104200,47043140,378,378,378,378,0
|
|
20231023,104100,47043140,378,378,378,378,0
|
|
20231023,104000,47043140,378,378,378,378,0
|
|
20231023,103900,47043140,378,378,378,378,100
|
|
20231023,103800,47005340,378,378,378,378,64
|
|
20231023,103700,46981148,377,377,377,377,0
|
|
20231023,103600,46981148,377,377,377,377,0
|
|
20231023,103500,46981148,377,377,377,377,0
|
|
20231023,103400,46981148,377,377,377,377,431
|
|
20231023,103300,46818661,377,377,377,377,1
|
|
20231023,103200,46818284,376,376,376,376,0
|
|
20231023,103100,46818284,376,376,376,376,0
|
|
20231023,103000,46818284,376,376,376,376,2000
|
|
20231023,102900,46066284,376,376,376,376,0
|
|
20231023,102800,46066284,376,376,376,376,0
|
|
20231023,102700,46066284,376,376,376,376,1
|
|
20231023,102600,46065908,376,376,376,376,269
|
|
20231023,102500,45964764,378,378,378,378,1
|
|
20231023,102400,45964386,377,377,377,377,1230
|
|
20231023,102300,45500676,377,377,377,377,0
|
|
20231023,102200,45500676,377,377,377,377,0
|
|
20231023,102100,45500676,377,377,377,377,0
|
|
20231023,102000,45500676,377,377,377,377,0
|
|
20231023,101900,45500676,377,377,377,377,0
|
|
20231023,101800,45500676,377,377,377,377,2
|
|
20231023,101700,45499922,377,377,377,377,2
|
|
20231023,101600,45499168,377,377,377,377,0
|
|
20231023,101500,45499168,377,377,377,377,0
|
|
20231023,101400,45499168,377,377,377,377,0
|
|
20231023,101300,45499168,377,377,377,377,3
|
|
20231023,101200,45498037,377,377,377,377,0
|
|
20231023,101100,45498037,377,377,377,377,265
|
|
20231023,101000,45398132,377,377,377,377,2
|
|
20231023,100900,45397378,377,377,377,377,0
|
|
20231023,100800,45397378,377,377,377,377,0
|
|
20231023,100700,45397378,377,377,377,377,1000
|
|
20231023,100600,45020378,377,377,377,377,1008
|
|
20231023,100500,44640362,376,376,376,376,3
|
|
20231023,100400,44639234,375,375,375,375,0
|
|
20231023,100300,44639234,375,375,375,375,0
|
|
20231023,100200,44639234,375,375,375,375,0
|
|
20231023,100100,44639234,375,378,378,375,14991
|
|
20231023,100000,39009633,377,377,377,377,40
|
|
20231023,095900,38994553,378,378,378,378,2
|
|
20231023,095800,38993797,378,378,378,378,7
|
|
20231023,095700,38991151,378,378,378,378,201
|
|
20231023,095600,38915173,378,378,378,378,0
|
|
20231023,095500,38915173,378,378,378,378,0
|
|
20231023,095400,38915173,378,378,378,378,0
|
|
20231023,095300,38915173,378,378,378,378,0
|
|
20231023,095200,38915173,378,378,378,378,0
|
|
20231023,095100,38915173,378,378,378,378,0
|
|
20231023,095000,38915173,378,378,378,378,0
|
|
20231023,094900,38915173,378,378,378,378,0
|
|
20231023,094800,38915173,378,378,378,378,5
|
|
20231023,094700,38913283,376,376,376,376,0
|
|
20231023,094600,38913283,376,376,376,376,2
|
|
20231023,094500,38912531,377,377,377,377,0
|
|
20231023,094400,38912531,377,377,377,377,0
|
|
20231023,094300,38912531,377,377,377,376,35
|
|
20231023,094200,38899356,377,377,377,377,0
|
|
20231023,094100,38899356,377,377,377,377,1
|
|
20231023,094000,38898979,378,378,378,378,0
|
|
20231023,093900,38898979,378,378,378,378,0
|
|
20231023,093800,38898979,378,378,378,378,506
|
|
20231023,093700,38707711,378,378,378,378,2
|
|
20231023,093600,38706955,377,377,377,377,757
|
|
20231023,093500,38421566,377,377,377,377,579
|
|
20231023,093400,38203283,377,377,377,377,3
|
|
20231023,093300,38202152,377,377,377,377,29
|
|
20231023,093200,38191219,377,378,378,377,56
|
|
20231023,093100,38170057,377,376,377,376,930
|
|
20231023,093000,37819943,376,377,377,376,19
|
|
20231023,092900,37812789,378,378,378,378,0
|
|
20231023,092800,37812789,378,377,378,377,1200
|
|
20231023,092700,37359576,376,377,377,376,1378
|
|
20231023,092600,36840938,377,377,377,377,2000
|
|
20231023,092500,36086938,376,376,376,376,2143
|
|
20231023,092400,35281170,376,376,376,376,22
|
|
20231023,092300,35272898,376,376,376,376,2018
|
|
20231023,092200,34514130,376,376,376,376,0
|
|
20231023,092100,34514130,376,376,376,376,2000
|
|
20231023,092000,33762130,376,377,377,376,2021
|
|
20231023,091900,33000234,377,379,379,377,8168
|
|
20231023,091800,29912631,380,378,381,378,1900
|
|
20231023,091700,29192019,379,380,380,379,3641
|
|
20231023,091600,27811780,381,381,381,381,3
|
|
20231023,091500,27810637,381,381,381,381,646
|
|
20231023,091400,27564511,381,381,381,381,57
|
|
20231023,091300,27542794,381,381,381,381,500
|
|
20231023,091200,27352294,380,378,380,378,8158
|
|
20231023,091100,24260216,378,377,378,377,2102
|
|
20231023,091000,23466045,377,376,377,376,21707
|
|
20231023,090900,15304212,376,376,376,370,35741
|
|
20231023,090800,2008538,378,377,378,377,41
|
|
20231023,090700,1993041,378,378,378,378,0
|
|
20231023,090600,1993041,378,378,378,378,2000
|
|
20231023,090500,1237041,377,380,380,377,2019
|
|
20231023,090400,475341,380,380,380,380,0
|
|
20231023,090300,475341,380,380,380,380,0
|
|
20231023,090200,475341,380,379,380,379,1000
|
|
20231023,090100,95380,380,380,380,380,0
|
|
20231023,090000,95380,380,380,380,380,251
|