617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191400,136674354,367,367,367,367,13905
|
|
20231024,191300,136674354,367,367,367,367,0
|
|
20231024,191200,136674354,367,367,367,367,0
|
|
20231024,191100,136674354,367,367,367,367,0
|
|
20231024,191000,136674354,367,367,367,367,0
|
|
20231024,190900,136674354,367,367,367,367,0
|
|
20231024,190800,136674354,367,367,367,367,0
|
|
20231024,190700,136674354,367,367,367,367,0
|
|
20231024,190600,136674354,367,367,367,367,0
|
|
20231024,190500,136674354,367,367,367,367,0
|
|
20231024,190400,136674354,367,367,367,367,0
|
|
20231024,190300,136674354,367,367,367,367,0
|
|
20231024,190200,136674354,367,367,367,367,0
|
|
20231024,190100,136674354,367,367,367,367,0
|
|
20231024,190000,136674354,367,367,367,367,0
|
|
20231024,185900,136674354,367,367,367,367,0
|
|
20231024,185800,136674354,367,367,367,367,0
|
|
20231024,185700,136674354,367,367,367,367,0
|
|
20231024,185600,136674354,367,367,367,367,0
|
|
20231024,185500,136674354,367,367,367,367,0
|
|
20231024,185400,136674354,367,367,367,367,0
|
|
20231024,185300,136674354,367,367,367,367,0
|
|
20231024,185200,136674354,367,367,367,367,0
|
|
20231024,185100,136674354,367,367,367,367,0
|
|
20231024,185000,136674354,367,367,367,367,0
|
|
20231024,184900,136674354,367,367,367,367,0
|
|
20231024,184800,136674354,367,367,367,367,0
|
|
20231024,184700,136674354,367,367,367,367,0
|
|
20231024,184600,136674354,367,367,367,367,0
|
|
20231024,184500,136674354,367,367,367,367,0
|
|
20231024,184400,136674354,367,367,367,367,13905
|
|
20231024,184300,136674354,367,367,367,367,0
|
|
20231024,184200,136674354,367,367,367,367,0
|
|
20231024,184100,136674354,367,367,367,367,0
|
|
20231024,184000,136674354,367,367,367,367,0
|
|
20231024,183900,136674354,367,367,367,367,0
|
|
20231024,183800,136674354,367,367,367,367,0
|
|
20231024,183700,136674354,367,367,367,367,0
|
|
20231024,183600,136674354,367,367,367,367,0
|
|
20231024,183500,136674354,367,367,367,367,0
|
|
20231024,183400,136674354,367,367,367,367,0
|
|
20231024,183300,136674354,367,367,367,367,0
|
|
20231024,183200,136674354,367,367,367,367,0
|
|
20231024,183100,136674354,367,367,367,367,0
|
|
20231024,183000,136674354,367,367,367,367,0
|
|
20231024,182900,136674354,367,367,367,367,0
|
|
20231024,182800,136674354,367,367,367,367,0
|
|
20231024,182700,136674354,367,367,367,367,0
|
|
20231024,182600,136674354,367,367,367,367,0
|
|
20231024,182500,136674354,367,367,367,367,0
|
|
20231024,182400,136674354,367,367,367,367,0
|
|
20231024,182300,136674354,367,367,367,367,0
|
|
20231024,182200,136674354,367,367,367,367,0
|
|
20231024,182100,136674354,367,367,367,367,0
|
|
20231024,182000,136674354,367,367,367,367,0
|
|
20231024,181900,136674354,367,367,367,367,0
|
|
20231024,181800,136674354,367,367,367,367,0
|
|
20231024,181700,136674354,367,367,367,367,0
|
|
20231024,181600,136674354,367,367,367,367,0
|
|
20231024,181500,136674354,367,367,367,367,0
|
|
20231024,181400,136674354,367,367,367,367,13905
|
|
20231024,181300,136674354,367,367,367,367,0
|
|
20231024,181200,136674354,367,367,367,367,0
|
|
20231024,181100,136674354,367,367,367,367,0
|
|
20231024,181000,136674354,367,367,367,367,0
|
|
20231024,180900,136674354,367,367,367,367,0
|
|
20231024,180800,136674354,367,367,367,367,0
|
|
20231024,180700,136674354,367,367,367,367,0
|
|
20231024,180600,136674354,367,367,367,367,0
|
|
20231024,180500,136674354,367,367,367,367,0
|
|
20231024,180400,136674354,367,367,367,367,0
|
|
20231024,180300,136674354,367,367,367,367,0
|
|
20231024,180200,136674354,367,367,367,367,0
|
|
20231024,180100,136674354,367,367,367,367,0
|
|
20231024,180000,136674354,367,367,367,367,0
|
|
20231024,175900,136674354,367,367,367,367,0
|
|
20231024,175800,136674354,367,367,367,367,0
|
|
20231024,175700,136674354,367,367,367,367,0
|
|
20231024,175600,136674354,367,367,367,367,0
|
|
20231024,175500,136674354,367,367,367,367,0
|
|
20231024,175400,136674354,367,367,367,367,0
|
|
20231024,175300,136674354,367,367,367,367,0
|
|
20231024,175200,136674354,367,367,367,367,0
|
|
20231024,175100,136674354,367,367,367,367,0
|
|
20231024,175000,136674354,367,367,367,367,0
|
|
20231024,174900,136674354,367,367,367,367,0
|
|
20231024,174800,136674354,367,367,367,367,0
|
|
20231024,174700,136674354,367,367,367,367,0
|
|
20231024,174600,136674354,367,367,367,367,0
|
|
20231024,174500,136674354,367,367,367,367,0
|
|
20231024,174400,136674354,367,367,367,367,13905
|
|
20231024,174300,136674354,367,367,367,367,0
|
|
20231024,174200,136674354,367,367,367,367,0
|
|
20231024,174100,136674354,367,367,367,367,0
|
|
20231024,174000,136674354,367,367,367,367,0
|
|
20231024,173900,136674354,367,367,367,367,0
|
|
20231024,173800,136674354,367,367,367,367,0
|
|
20231024,173700,136674354,367,367,367,367,0
|
|
20231024,173600,136674354,367,367,367,367,0
|
|
20231024,173500,136674354,367,367,367,367,0
|
|
20231024,173400,136674354,367,367,367,367,0
|
|
20231024,173300,136674354,367,367,367,367,0
|
|
20231024,173200,136674354,367,367,367,367,0
|
|
20231024,173100,136674354,367,367,367,367,0
|
|
20231024,173000,136674354,367,367,367,367,0
|
|
20231024,172900,136674354,367,367,367,367,0
|
|
20231024,172800,136674354,367,367,367,367,0
|
|
20231024,172700,136674354,367,367,367,367,0
|
|
20231024,172600,136674354,367,367,367,367,0
|
|
20231024,172500,136674354,367,367,367,367,0
|
|
20231024,172400,136674354,367,367,367,367,0
|
|
20231024,172300,136674354,367,367,367,367,0
|
|
20231024,172200,136674354,367,367,367,367,0
|
|
20231024,172100,136674354,367,367,367,367,0
|
|
20231024,172000,136674354,367,367,367,367,0
|
|
20231024,171900,136674354,367,367,367,367,0
|
|
20231024,171800,136674354,367,367,367,367,0
|
|
20231024,171700,136674354,367,367,367,367,0
|
|
20231024,171600,136674354,367,367,367,367,0
|
|
20231024,171500,136674354,367,367,367,367,0
|
|
20231024,171400,136674354,367,367,367,367,13905
|
|
20231024,171300,136674354,367,367,367,367,0
|
|
20231024,171200,136674354,367,367,367,367,0
|
|
20231024,171100,136674354,367,367,367,367,0
|
|
20231024,171000,136674354,367,367,367,367,0
|
|
20231024,170900,136674354,367,367,367,367,0
|
|
20231024,170800,136674354,367,367,367,367,0
|
|
20231024,170700,136674354,367,367,367,367,0
|
|
20231024,170600,136674354,367,367,367,367,0
|
|
20231024,170500,136674354,367,367,367,367,0
|
|
20231024,170400,136674354,367,367,367,367,0
|
|
20231024,170300,136674354,367,367,367,367,0
|
|
20231024,170200,136674354,367,367,367,367,0
|
|
20231024,170100,136674354,367,367,367,367,0
|
|
20231024,170000,136674354,367,367,367,367,0
|
|
20231024,165900,136674354,367,367,367,367,0
|
|
20231024,165800,136674354,367,367,367,367,0
|
|
20231024,165700,136674354,367,367,367,367,0
|
|
20231024,165600,136674354,367,367,367,367,0
|
|
20231024,165500,136674354,367,367,367,367,0
|
|
20231024,165400,136674354,367,367,367,367,0
|
|
20231024,165300,136674354,367,367,367,367,0
|
|
20231024,165200,136674354,367,367,367,367,0
|
|
20231024,165100,136674354,367,367,367,367,0
|
|
20231024,165000,136674354,367,367,367,367,0
|
|
20231024,164900,136674354,367,367,367,367,0
|
|
20231024,164800,136674354,367,367,367,367,0
|
|
20231024,164700,136674354,367,367,367,367,0
|
|
20231024,164600,136674354,367,367,367,367,0
|
|
20231024,164500,136674354,367,367,367,367,0
|
|
20231024,164400,136674354,367,367,367,367,13905
|
|
20231024,164300,136674354,367,367,367,367,0
|
|
20231024,164200,136674354,367,367,367,367,0
|
|
20231024,164100,136674354,367,367,367,367,0
|
|
20231024,164000,136674354,367,367,367,367,0
|
|
20231024,163900,136674354,367,367,367,367,0
|
|
20231024,163800,136674354,367,367,367,367,0
|
|
20231024,163700,136674354,367,367,367,367,0
|
|
20231024,163600,136674354,367,367,367,367,0
|
|
20231024,163500,136674354,367,367,367,367,0
|
|
20231024,163400,136674354,367,367,367,367,0
|
|
20231024,163300,136674354,367,367,367,367,0
|
|
20231024,163200,136674354,367,367,367,367,0
|
|
20231024,163100,136674354,367,367,367,367,0
|
|
20231024,163000,136674354,367,367,367,367,0
|
|
20231024,162900,136674354,367,367,367,367,0
|
|
20231024,162800,136674354,367,367,367,367,0
|
|
20231024,162700,136674354,367,367,367,367,0
|
|
20231024,162600,136674354,367,367,367,367,0
|
|
20231024,162500,136674354,367,367,367,367,0
|
|
20231024,162400,136674354,367,367,367,367,0
|
|
20231024,162300,136674354,367,367,367,367,0
|
|
20231024,162200,136674354,367,367,367,367,0
|
|
20231024,162100,136674354,367,367,367,367,0
|
|
20231024,162000,136674354,367,367,367,367,0
|
|
20231024,161900,136674354,367,367,367,367,0
|
|
20231024,161800,136674354,367,367,367,367,0
|
|
20231024,161700,136674354,367,367,367,367,0
|
|
20231024,161600,136674354,367,367,367,367,0
|
|
20231024,161500,136674354,367,367,367,367,0
|
|
20231024,161400,136674354,367,367,367,367,13905
|
|
20231024,161300,136674354,367,367,367,367,0
|
|
20231024,161200,136674354,367,367,367,367,0
|
|
20231024,161100,136674354,367,367,367,367,0
|
|
20231024,161000,136674354,367,367,367,367,0
|
|
20231024,160900,136674354,367,367,367,367,0
|
|
20231024,160800,136674354,367,367,367,367,0
|
|
20231024,160700,136674354,367,367,367,367,0
|
|
20231024,160600,136674354,367,367,367,367,0
|
|
20231024,160500,136674354,367,367,367,367,0
|
|
20231024,160400,136674354,367,367,367,367,0
|
|
20231024,160300,136674354,367,367,367,367,0
|
|
20231024,160200,136674354,367,367,367,367,0
|
|
20231024,160100,136674354,367,367,367,367,0
|
|
20231024,160000,136674354,367,367,367,367,0
|
|
20231024,155900,136674354,367,367,367,367,0
|
|
20231024,155800,136674354,367,367,367,367,0
|
|
20231024,155700,136674354,367,367,367,367,0
|
|
20231024,155600,136674354,367,367,367,367,0
|
|
20231024,155500,136674354,367,367,367,367,0
|
|
20231024,155400,136674354,367,367,367,367,0
|
|
20231024,155300,136674354,367,367,367,367,0
|
|
20231024,155200,136674354,367,367,367,367,0
|
|
20231024,155100,136674354,367,367,367,367,0
|
|
20231024,155000,136674354,367,367,367,367,0
|
|
20231024,154900,136674354,367,367,367,367,0
|
|
20231024,154800,136674354,367,367,367,367,0
|
|
20231024,154700,136674354,367,367,367,367,0
|
|
20231024,154600,136674354,367,367,367,367,0
|
|
20231024,154500,136674354,367,367,367,367,0
|
|
20231024,154400,136674354,367,367,367,367,13905
|
|
20231024,154300,136674354,367,367,367,367,0
|
|
20231024,154200,136674354,367,367,367,367,0
|
|
20231024,154100,136674354,367,367,367,367,0
|
|
20231024,154000,136674354,367,367,367,367,0
|
|
20231024,153900,136674354,367,367,367,367,0
|
|
20231024,153800,136674354,367,367,367,367,0
|
|
20231024,153700,136674354,367,367,367,367,0
|
|
20231024,153600,136674354,367,367,367,367,0
|
|
20231024,153500,136674354,367,367,367,367,0
|
|
20231024,153400,136674354,367,367,367,367,0
|
|
20231024,153300,136674354,367,367,367,367,0
|
|
20231024,153200,136674354,367,367,367,367,0
|
|
20231024,153100,136674354,367,367,367,367,0
|
|
20231024,153000,136674354,367,367,367,367,13905
|
|
20231024,152900,131571219,370,370,370,370,0
|
|
20231024,152800,131571219,370,370,370,370,0
|
|
20231024,152700,131571219,370,370,370,370,0
|
|
20231024,152600,131571219,370,370,370,370,0
|
|
20231024,152500,131571219,370,370,370,370,0
|
|
20231024,152400,131571219,370,370,370,370,0
|
|
20231024,152300,131571219,370,370,370,370,0
|
|
20231024,152200,131571219,370,370,370,370,0
|
|
20231024,152100,131571219,370,370,370,370,0
|
|
20231024,152000,131571219,370,370,370,370,0
|
|
20231024,151900,131571219,370,370,370,370,0
|
|
20231024,151800,131571219,370,370,370,370,18
|
|
20231024,151700,131564559,370,369,370,369,2219
|
|
20231024,151600,130745565,369,369,369,369,2964
|
|
20231024,151500,129651849,369,369,369,369,0
|
|
20231024,151400,129651849,369,369,369,369,1213
|
|
20231024,151300,129204252,370,370,370,370,907
|
|
20231024,151200,128868662,370,370,370,370,1
|
|
20231024,151100,128868292,370,369,370,369,10217
|
|
20231024,151000,125089127,368,368,368,368,3018
|
|
20231024,150900,123978503,367,367,367,367,0
|
|
20231024,150800,123978503,367,367,367,367,0
|
|
20231024,150700,123978503,367,367,367,367,2700
|
|
20231024,150600,122987603,367,368,368,367,5000
|
|
20231024,150500,121152182,369,369,369,369,110
|
|
20231024,150400,121111592,369,369,369,369,30
|
|
20231024,150300,121100522,369,369,369,369,0
|
|
20231024,150200,121100522,369,369,369,369,0
|
|
20231024,150100,121100522,369,369,369,369,0
|
|
20231024,150000,121100522,369,369,369,369,3348
|
|
20231024,145900,119865110,370,370,370,370,11
|
|
20231024,145800,119861040,370,371,371,368,1537
|
|
20231024,145700,119294791,370,370,370,369,10493
|
|
20231024,145600,115422105,369,371,371,369,10000
|
|
20231024,145500,111729705,372,372,372,372,0
|
|
20231024,145400,111729705,372,372,372,372,0
|
|
20231024,145300,111729705,372,372,372,372,45
|
|
20231024,145200,111712965,371,372,372,371,78
|
|
20231024,145100,111683952,372,372,372,372,0
|
|
20231024,145000,111683952,372,372,372,372,0
|
|
20231024,144900,111683952,372,372,372,372,0
|
|
20231024,144800,111683952,372,372,372,372,0
|
|
20231024,144700,111683952,372,372,372,372,0
|
|
20231024,144600,111683952,372,372,372,372,3
|
|
20231024,144500,111682836,372,372,372,372,0
|
|
20231024,144400,111682836,372,372,372,372,2
|
|
20231024,144300,111682092,372,372,372,372,1
|
|
20231024,144200,111681720,372,372,372,372,0
|
|
20231024,144100,111681720,372,372,372,372,0
|
|
20231024,144000,111681720,372,372,372,372,0
|
|
20231024,143900,111681720,372,372,372,372,0
|
|
20231024,143800,111681720,372,372,372,372,0
|
|
20231024,143700,111681720,372,372,372,372,0
|
|
20231024,143600,111681720,372,372,372,372,0
|
|
20231024,143500,111681720,372,372,372,372,0
|
|
20231024,143400,111681720,372,372,372,372,12
|
|
20231024,143300,111677256,371,371,371,371,520
|
|
20231024,143200,111484336,371,371,371,371,0
|
|
20231024,143100,111484336,371,372,372,371,1901
|
|
20231024,143000,110779023,372,372,372,372,514
|
|
20231024,142900,110587815,372,372,372,372,65
|
|
20231024,142800,110563635,371,371,371,371,0
|
|
20231024,142700,110563635,371,371,371,371,0
|
|
20231024,142600,110563635,371,371,371,371,12
|
|
20231024,142500,110559183,371,372,372,371,101
|
|
20231024,142400,110521612,372,372,372,372,0
|
|
20231024,142300,110521612,372,372,372,372,0
|
|
20231024,142200,110521612,372,372,372,372,0
|
|
20231024,142100,110521612,372,372,372,372,0
|
|
20231024,142000,110521612,372,372,372,372,0
|
|
20231024,141900,110521612,372,371,372,371,17
|
|
20231024,141800,110515300,371,371,371,371,0
|
|
20231024,141700,110515300,371,371,371,371,260
|
|
20231024,141600,110418840,372,373,373,372,582
|
|
20231024,141500,110202086,372,372,372,372,0
|
|
20231024,141400,110202086,372,372,372,372,0
|
|
20231024,141300,110202086,372,371,372,371,81
|
|
20231024,141200,110171966,372,372,372,372,3
|
|
20231024,141100,110170850,372,372,372,372,1721
|
|
20231024,141000,109530638,371,371,371,371,1065
|
|
20231024,140900,109135523,370,370,370,370,733
|
|
20231024,140800,108864313,370,370,370,370,1
|
|
20231024,140700,108863943,370,369,370,369,14
|
|
20231024,140600,108858775,370,370,370,370,0
|
|
20231024,140500,108858775,370,370,370,370,2
|
|
20231024,140400,108858035,370,370,370,370,0
|
|
20231024,140300,108858035,370,369,370,369,9628
|
|
20231024,140200,105301239,369,369,369,369,1302
|
|
20231024,140100,104820801,367,367,367,367,194
|
|
20231024,140000,104749603,369,369,369,369,0
|
|
20231024,135900,104749603,369,369,369,369,94
|
|
20231024,135800,104714917,369,369,369,369,911
|
|
20231024,135700,104378758,369,369,369,369,0
|
|
20231024,135600,104378758,369,369,369,369,0
|
|
20231024,135500,104378758,369,369,369,369,2
|
|
20231024,135400,104378020,369,369,369,369,0
|
|
20231024,135300,104378020,369,369,369,369,0
|
|
20231024,135200,104378020,369,369,369,369,5000
|
|
20231024,135100,102533020,368,368,368,368,0
|
|
20231024,135000,102533020,368,368,368,368,0
|
|
20231024,134900,102533020,368,368,368,368,34
|
|
20231024,134800,102520508,368,368,368,368,1052
|
|
20231024,134700,102133372,368,368,368,368,0
|
|
20231024,134600,102133372,368,368,368,368,0
|
|
20231024,134500,102133372,368,368,368,368,0
|
|
20231024,134400,102133372,368,368,368,368,0
|
|
20231024,134300,102133372,368,368,368,368,1
|
|
20231024,134200,102133004,367,367,367,367,0
|
|
20231024,134100,102133004,367,367,367,367,0
|
|
20231024,134000,102133004,367,367,367,367,0
|
|
20231024,133900,102133004,367,367,367,367,0
|
|
20231024,133800,102133004,367,367,367,367,0
|
|
20231024,133700,102133004,367,367,367,367,0
|
|
20231024,133600,102133004,367,367,367,367,0
|
|
20231024,133500,102133004,367,367,367,367,0
|
|
20231024,133400,102133004,367,367,367,367,0
|
|
20231024,133300,102133004,367,367,367,367,42
|
|
20231024,133200,102117590,367,367,367,367,0
|
|
20231024,133100,102117590,367,367,367,367,2817
|
|
20231024,133000,101083751,366,366,366,366,0
|
|
20231024,132900,101083751,366,366,366,366,0
|
|
20231024,132800,101083751,366,366,366,366,0
|
|
20231024,132700,101083751,366,366,366,366,600
|
|
20231024,132600,100864151,366,366,366,366,129
|
|
20231024,132500,100816937,365,365,365,365,0
|
|
20231024,132400,100816937,365,365,365,365,0
|
|
20231024,132300,100816937,365,365,365,365,0
|
|
20231024,132200,100816937,365,365,365,365,370
|
|
20231024,132100,100681887,365,365,365,365,8
|
|
20231024,132000,100678967,366,366,366,366,7
|
|
20231024,131900,100676405,364,365,365,364,3197
|
|
20231024,131800,99512601,365,365,365,365,4672
|
|
20231024,131700,97807321,366,366,366,366,325
|
|
20231024,131600,97688371,365,365,365,365,52
|
|
20231024,131500,97669391,365,365,365,365,0
|
|
20231024,131400,97669391,365,365,365,365,280
|
|
20231024,131300,97567191,366,366,366,366,0
|
|
20231024,131200,97567191,366,366,366,366,0
|
|
20231024,131100,97567191,366,366,366,366,0
|
|
20231024,131000,97567191,366,366,366,366,235
|
|
20231024,130900,97481181,365,365,365,365,0
|
|
20231024,130800,97481181,365,365,365,365,21
|
|
20231024,130700,97473516,366,366,366,366,0
|
|
20231024,130600,97473516,366,366,366,366,6
|
|
20231024,130500,97471320,365,365,365,365,220
|
|
20231024,130400,97391020,365,366,366,365,510
|
|
20231024,130300,97204869,365,365,365,365,0
|
|
20231024,130200,97204869,365,365,365,365,1
|
|
20231024,130100,97204504,365,365,365,365,0
|
|
20231024,130000,97204504,365,366,366,365,1000
|
|
20231024,125900,96839424,367,367,367,367,7
|
|
20231024,125800,96836855,366,366,366,366,100
|
|
20231024,125700,96800255,367,367,367,367,1
|
|
20231024,125600,96799888,366,366,366,366,0
|
|
20231024,125500,96799888,366,366,366,366,0
|
|
20231024,125400,96799888,366,366,366,366,0
|
|
20231024,125300,96799888,366,366,366,366,0
|
|
20231024,125200,96799888,366,366,366,366,0
|
|
20231024,125100,96799888,366,366,366,366,0
|
|
20231024,125000,96799888,366,366,366,366,0
|
|
20231024,124900,96799888,366,366,366,366,0
|
|
20231024,124800,96799888,366,366,366,366,0
|
|
20231024,124700,96799888,366,366,366,366,0
|
|
20231024,124600,96799888,366,366,366,366,465
|
|
20231024,124500,96629698,366,366,366,366,0
|
|
20231024,124400,96629698,366,366,366,366,1611
|
|
20231024,124300,96040072,366,365,366,365,675
|
|
20231024,124200,95793372,365,366,366,365,600
|
|
20231024,124100,95573872,366,367,367,366,2000
|
|
20231024,124000,94840372,366,366,366,366,584
|
|
20231024,123900,94626628,367,367,367,367,0
|
|
20231024,123800,94626628,367,367,367,367,2
|
|
20231024,123700,94625894,367,367,367,367,9
|
|
20231024,123600,94622591,367,367,367,367,30
|
|
20231024,123500,94611581,367,366,367,366,516
|
|
20231024,123400,94422709,366,366,366,366,3
|
|
20231024,123300,94421611,366,366,366,366,500
|
|
20231024,123200,94238611,367,367,367,367,3
|
|
20231024,123100,94237510,366,366,366,366,0
|
|
20231024,123000,94237510,366,366,366,366,307
|
|
20231024,122900,94125148,366,367,367,366,9
|
|
20231024,122800,94121847,367,367,367,367,459
|
|
20231024,122700,93953394,367,367,367,367,56
|
|
20231024,122600,93932842,366,366,366,366,0
|
|
20231024,122500,93932842,366,366,366,366,0
|
|
20231024,122400,93932842,366,366,366,366,230
|
|
20231024,122300,93848662,366,366,366,366,0
|
|
20231024,122200,93848662,366,366,366,366,0
|
|
20231024,122100,93848662,366,366,366,366,0
|
|
20231024,122000,93848662,366,366,366,366,0
|
|
20231024,121900,93848662,366,366,366,366,0
|
|
20231024,121800,93848662,366,366,366,366,647
|
|
20231024,121700,93611860,366,366,366,366,0
|
|
20231024,121600,93611860,366,366,366,366,4
|
|
20231024,121500,93610396,366,366,366,366,0
|
|
20231024,121400,93610396,366,366,366,366,0
|
|
20231024,121300,93610396,366,366,366,366,0
|
|
20231024,121200,93610396,366,366,366,366,0
|
|
20231024,121100,93610396,366,366,366,366,0
|
|
20231024,121000,93610396,366,366,366,366,0
|
|
20231024,120900,93610396,366,366,366,366,0
|
|
20231024,120800,93610396,366,366,366,366,0
|
|
20231024,120700,93610396,366,366,366,366,1
|
|
20231024,120600,93610030,364,364,364,364,0
|
|
20231024,120500,93610030,364,364,364,364,0
|
|
20231024,120400,93610030,364,364,364,364,309
|
|
20231024,120300,93497554,364,364,364,364,0
|
|
20231024,120200,93497554,364,364,364,364,0
|
|
20231024,120100,93497554,364,365,365,364,140
|
|
20231024,120000,93446593,364,366,366,364,5000
|
|
20231024,115900,91623865,364,367,367,364,15000
|
|
20231024,115800,86148834,368,368,368,368,0
|
|
20231024,115700,86148834,368,368,368,368,50
|
|
20231024,115600,86130434,368,368,368,368,0
|
|
20231024,115500,86130434,368,368,368,368,0
|
|
20231024,115400,86130434,368,367,368,367,5053
|
|
20231024,115300,84272582,367,367,367,367,2945
|
|
20231024,115200,83191767,367,367,367,367,0
|
|
20231024,115100,83191767,367,367,367,367,5
|
|
20231024,115000,83189932,367,367,367,367,0
|
|
20231024,114900,83189932,367,367,367,367,951
|
|
20231024,114800,82840915,368,368,368,368,2
|
|
20231024,114700,82840179,368,368,368,368,0
|
|
20231024,114600,82840179,368,368,368,368,0
|
|
20231024,114500,82840179,368,368,368,368,0
|
|
20231024,114400,82840179,368,368,368,368,0
|
|
20231024,114300,82840179,368,368,368,368,0
|
|
20231024,114200,82840179,368,368,368,368,0
|
|
20231024,114100,82840179,368,368,368,368,0
|
|
20231024,114000,82840179,368,368,368,368,0
|
|
20231024,113900,82840179,368,368,368,368,0
|
|
20231024,113800,82840179,368,368,368,368,100
|
|
20231024,113700,82803379,367,367,367,367,0
|
|
20231024,113600,82803379,367,367,367,367,0
|
|
20231024,113500,82803379,367,367,367,367,0
|
|
20231024,113400,82803379,367,367,367,367,0
|
|
20231024,113300,82803379,367,367,367,367,0
|
|
20231024,113200,82803379,367,367,367,367,0
|
|
20231024,113100,82803379,367,367,367,367,0
|
|
20231024,113000,82803379,367,367,367,367,0
|
|
20231024,112900,82803379,367,367,367,367,0
|
|
20231024,112800,82803379,367,367,367,367,110
|
|
20231024,112700,82763009,367,367,367,367,0
|
|
20231024,112600,82763009,367,367,367,367,0
|
|
20231024,112500,82763009,367,367,367,367,0
|
|
20231024,112400,82763009,367,367,367,367,0
|
|
20231024,112300,82763009,367,367,367,367,0
|
|
20231024,112200,82763009,367,367,367,367,0
|
|
20231024,112100,82763009,367,367,367,367,53
|
|
20231024,112000,82743558,367,367,367,367,0
|
|
20231024,111900,82743558,367,367,367,367,0
|
|
20231024,111800,82743558,367,367,367,367,0
|
|
20231024,111700,82743558,367,367,367,367,0
|
|
20231024,111600,82743558,367,367,367,367,5904
|
|
20231024,111500,80576790,366,366,366,366,0
|
|
20231024,111400,80576790,366,366,366,366,0
|
|
20231024,111300,80576790,366,366,366,366,0
|
|
20231024,111200,80576790,366,366,366,366,0
|
|
20231024,111100,80576790,366,366,366,366,0
|
|
20231024,111000,80576790,366,366,366,366,0
|
|
20231024,110900,80576790,366,366,366,366,0
|
|
20231024,110800,80576790,366,366,366,366,0
|
|
20231024,110700,80576790,366,366,366,366,0
|
|
20231024,110600,80576790,366,366,366,366,115
|
|
20231024,110500,80534700,366,366,366,366,0
|
|
20231024,110400,80534700,366,366,366,366,827
|
|
20231024,110300,80232018,364,364,364,364,0
|
|
20231024,110200,80232018,364,364,364,364,0
|
|
20231024,110100,80232018,364,364,364,364,0
|
|
20231024,110000,80232018,364,364,364,364,0
|
|
20231024,105900,80232018,364,364,365,364,9172
|
|
20231024,105800,76887498,364,364,364,364,410
|
|
20231024,105700,76738258,362,363,363,362,1104
|
|
20231024,105600,76338568,362,363,363,362,10000
|
|
20231024,105500,72710526,363,363,363,363,100
|
|
20231024,105400,72674226,363,363,363,363,0
|
|
20231024,105300,72674226,363,363,363,363,0
|
|
20231024,105200,72674226,363,363,363,363,0
|
|
20231024,105100,72674226,363,365,365,363,600
|
|
20231024,105000,72455916,366,366,366,366,0
|
|
20231024,104900,72455916,366,366,366,366,1070
|
|
20231024,104800,72064296,365,365,365,365,0
|
|
20231024,104700,72064296,365,365,365,365,0
|
|
20231024,104600,72064296,365,365,365,365,625
|
|
20231024,104500,71836171,363,363,363,363,0
|
|
20231024,104400,71836171,363,363,363,363,0
|
|
20231024,104300,71836171,363,364,364,363,776
|
|
20231024,104200,71553708,363,363,363,363,15000
|
|
20231024,104100,66108708,363,365,366,363,6119
|
|
20231024,104000,63884308,366,366,366,366,0
|
|
20231024,103900,63884308,366,366,366,366,0
|
|
20231024,103800,63884308,366,365,366,365,6684
|
|
20231024,103700,61438602,365,365,365,365,595
|
|
20231024,103600,61221427,364,364,364,364,563
|
|
20231024,103500,61016495,364,363,364,363,204
|
|
20231024,103400,60942243,363,363,363,363,76
|
|
20231024,103300,60914655,362,362,362,362,0
|
|
20231024,103200,60914655,362,365,365,362,13986
|
|
20231024,103100,55832329,365,367,367,365,5117
|
|
20231024,103000,53959050,366,366,366,366,0
|
|
20231024,102900,53959050,366,367,367,366,11264
|
|
20231024,102800,49833435,368,368,368,368,488
|
|
20231024,102700,49653851,368,369,369,368,2969
|
|
20231024,102600,48561204,369,369,369,369,3
|
|
20231024,102500,48560097,370,369,370,369,500
|
|
20231024,102400,48375512,369,369,369,369,16
|
|
20231024,102300,48369608,368,368,368,368,0
|
|
20231024,102200,48369608,368,368,368,368,0
|
|
20231024,102100,48369608,368,368,368,368,257
|
|
20231024,102000,48275032,368,368,368,368,1333
|
|
20231024,101900,47784488,369,370,370,369,2196
|
|
20231024,101800,46974163,369,369,369,369,6987
|
|
20231024,101700,44395960,370,370,370,370,0
|
|
20231024,101600,44395960,370,370,370,370,0
|
|
20231024,101500,44395960,370,370,370,370,1
|
|
20231024,101400,44395590,370,370,370,370,0
|
|
20231024,101300,44395590,370,370,370,370,0
|
|
20231024,101200,44395590,370,370,370,370,0
|
|
20231024,101100,44395590,370,370,370,370,0
|
|
20231024,101000,44395590,370,370,370,370,48
|
|
20231024,100900,44377830,370,370,370,370,85
|
|
20231024,100800,44346380,370,371,371,370,11179
|
|
20231024,100700,40210147,371,371,371,371,0
|
|
20231024,100600,40210147,371,371,371,371,0
|
|
20231024,100500,40210147,371,371,371,371,8
|
|
20231024,100400,40207179,371,371,371,371,20
|
|
20231024,100300,40199759,371,371,371,371,96
|
|
20231024,100200,40164143,371,371,371,371,909
|
|
20231024,100100,39826904,371,371,371,371,0
|
|
20231024,100000,39826904,371,371,371,371,0
|
|
20231024,095900,39826904,371,371,371,371,32
|
|
20231024,095800,39815032,371,371,371,371,0
|
|
20231024,095700,39815032,371,371,371,371,0
|
|
20231024,095600,39815032,371,371,371,371,459
|
|
20231024,095500,39644743,371,371,371,371,130
|
|
20231024,095400,39596513,371,371,371,371,20
|
|
20231024,095300,39589093,370,371,371,370,120
|
|
20231024,095200,39544673,371,371,371,371,0
|
|
20231024,095100,39544673,371,371,371,371,0
|
|
20231024,095000,39544673,371,371,371,371,0
|
|
20231024,094900,39544673,371,371,371,371,1135
|
|
20231024,094800,39123588,371,371,371,371,9721
|
|
20231024,094700,35517097,370,370,370,370,4
|
|
20231024,094600,35515617,371,372,372,371,5722
|
|
20231024,094500,33392255,371,372,372,371,3002
|
|
20231024,094400,32278511,372,371,372,371,1976
|
|
20231024,094300,31545389,371,371,371,371,249
|
|
20231024,094200,31453010,372,372,372,372,7
|
|
20231024,094100,31450406,372,372,372,372,4
|
|
20231024,094000,31448918,372,372,372,372,0
|
|
20231024,093900,31448918,372,372,372,372,20
|
|
20231024,093800,31441478,372,373,373,371,8528
|
|
20231024,093700,28264245,375,375,375,375,0
|
|
20231024,093600,28264245,375,375,375,375,0
|
|
20231024,093500,28264245,375,375,375,375,0
|
|
20231024,093400,28264245,375,375,375,375,826
|
|
20231024,093300,27954495,375,375,375,375,8
|
|
20231024,093200,27951495,375,375,375,375,22
|
|
20231024,093100,27943245,375,375,375,375,63
|
|
20231024,093000,27919620,375,375,375,375,2
|
|
20231024,092900,27918870,374,375,375,374,23292
|
|
20231024,092800,19193000,376,376,376,376,8
|
|
20231024,092700,19189992,376,376,376,376,0
|
|
20231024,092600,19189992,376,376,376,376,0
|
|
20231024,092500,19189992,376,376,376,376,0
|
|
20231024,092400,19189992,376,376,376,376,1
|
|
20231024,092300,19189616,377,377,377,377,0
|
|
20231024,092200,19189616,377,377,377,377,0
|
|
20231024,092100,19189616,377,376,377,376,6
|
|
20231024,092000,19187356,375,375,375,375,0
|
|
20231024,091900,19187356,375,375,375,375,0
|
|
20231024,091800,19187356,375,375,375,375,456
|
|
20231024,091700,19016356,375,375,375,375,0
|
|
20231024,091600,19016356,375,376,376,375,1115
|
|
20231024,091500,18598183,377,377,377,377,0
|
|
20231024,091400,18598183,377,377,377,377,501
|
|
20231024,091300,18409306,376,376,376,376,10
|
|
20231024,091200,18405546,378,378,378,378,11209
|
|
20231024,091100,14168544,379,379,379,379,1
|
|
20231024,091000,14168165,378,378,378,378,8791
|
|
20231024,090900,10845167,378,378,378,378,1
|
|
20231024,090800,10844789,377,377,377,377,5777
|
|
20231024,090700,8666860,376,376,376,376,82
|
|
20231024,090600,8636028,376,376,376,376,1772
|
|
20231024,090500,7969756,375,376,376,375,101
|
|
20231024,090400,7931880,374,374,374,374,1707
|
|
20231024,090300,7293462,375,374,375,374,10100
|
|
20231024,090200,3506062,374,374,374,374,100
|
|
20231024,090100,3468662,374,375,375,374,1934
|
|
20231024,090000,2745160,374,374,374,374,7340
|