619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191600,91338277,379,379,379,379,5260
|
|
20231025,191500,91338277,379,379,379,379,0
|
|
20231025,191400,91338277,379,379,379,379,0
|
|
20231025,191300,91338277,379,379,379,379,0
|
|
20231025,191200,91338277,379,379,379,379,0
|
|
20231025,191100,91338277,379,379,379,379,0
|
|
20231025,191000,91338277,379,379,379,379,0
|
|
20231025,190900,91338277,379,379,379,379,0
|
|
20231025,190800,91338277,379,379,379,379,0
|
|
20231025,190700,91338277,379,379,379,379,0
|
|
20231025,190600,91338277,379,379,379,379,0
|
|
20231025,190500,91338277,379,379,379,379,0
|
|
20231025,190400,91338277,379,379,379,379,0
|
|
20231025,190300,91338277,379,379,379,379,0
|
|
20231025,190200,91338277,379,379,379,379,0
|
|
20231025,190100,91338277,379,379,379,379,0
|
|
20231025,190000,91338277,379,379,379,379,0
|
|
20231025,185900,91338277,379,379,379,379,0
|
|
20231025,185800,91338277,379,379,379,379,0
|
|
20231025,185700,91338277,379,379,379,379,0
|
|
20231025,185600,91338277,379,379,379,379,0
|
|
20231025,185500,91338277,379,379,379,379,0
|
|
20231025,185400,91338277,379,379,379,379,0
|
|
20231025,185300,91338277,379,379,379,379,0
|
|
20231025,185200,91338277,379,379,379,379,0
|
|
20231025,185100,91338277,379,379,379,379,0
|
|
20231025,185000,91338277,379,379,379,379,0
|
|
20231025,184900,91338277,379,379,379,379,0
|
|
20231025,184800,91338277,379,379,379,379,0
|
|
20231025,184700,91338277,379,379,379,379,0
|
|
20231025,184600,91338277,379,379,379,379,5260
|
|
20231025,184500,91338277,379,379,379,379,0
|
|
20231025,184400,91338277,379,379,379,379,0
|
|
20231025,184300,91338277,379,379,379,379,0
|
|
20231025,184200,91338277,379,379,379,379,0
|
|
20231025,184100,91338277,379,379,379,379,0
|
|
20231025,184000,91338277,379,379,379,379,0
|
|
20231025,183900,91338277,379,379,379,379,0
|
|
20231025,183800,91338277,379,379,379,379,0
|
|
20231025,183700,91338277,379,379,379,379,0
|
|
20231025,183600,91338277,379,379,379,379,0
|
|
20231025,183500,91338277,379,379,379,379,0
|
|
20231025,183400,91338277,379,379,379,379,0
|
|
20231025,183300,91338277,379,379,379,379,0
|
|
20231025,183200,91338277,379,379,379,379,0
|
|
20231025,183100,91338277,379,379,379,379,0
|
|
20231025,183000,91338277,379,379,379,379,0
|
|
20231025,182900,91338277,379,379,379,379,0
|
|
20231025,182800,91338277,379,379,379,379,0
|
|
20231025,182700,91338277,379,379,379,379,0
|
|
20231025,182600,91338277,379,379,379,379,0
|
|
20231025,182500,91338277,379,379,379,379,0
|
|
20231025,182400,91338277,379,379,379,379,0
|
|
20231025,182300,91338277,379,379,379,379,0
|
|
20231025,182200,91338277,379,379,379,379,0
|
|
20231025,182100,91338277,379,379,379,379,0
|
|
20231025,182000,91338277,379,379,379,379,0
|
|
20231025,181900,91338277,379,379,379,379,0
|
|
20231025,181800,91338277,379,379,379,379,0
|
|
20231025,181700,91338277,379,379,379,379,0
|
|
20231025,181600,91338277,379,379,379,379,5260
|
|
20231025,181500,91338277,379,379,379,379,0
|
|
20231025,181400,91338277,379,379,379,379,0
|
|
20231025,181300,91338277,379,379,379,379,0
|
|
20231025,181200,91338277,379,379,379,379,0
|
|
20231025,181100,91338277,379,379,379,379,0
|
|
20231025,181000,91338277,379,379,379,379,0
|
|
20231025,180900,91338277,379,379,379,379,0
|
|
20231025,180800,91338277,379,379,379,379,0
|
|
20231025,180700,91338277,379,379,379,379,0
|
|
20231025,180600,91338277,379,379,379,379,0
|
|
20231025,180500,91338277,379,379,379,379,0
|
|
20231025,180400,91338277,379,379,379,379,0
|
|
20231025,180300,91338277,379,379,379,379,0
|
|
20231025,180200,91338277,379,379,379,379,0
|
|
20231025,180100,91338277,379,379,379,379,0
|
|
20231025,180000,91338277,379,379,379,379,0
|
|
20231025,175900,91338277,379,379,379,379,0
|
|
20231025,175800,91338277,379,379,379,379,0
|
|
20231025,175700,91338277,379,379,379,379,0
|
|
20231025,175600,91338277,379,379,379,379,0
|
|
20231025,175500,91338277,379,379,379,379,0
|
|
20231025,175400,91338277,379,379,379,379,0
|
|
20231025,175300,91338277,379,379,379,379,0
|
|
20231025,175200,91338277,379,379,379,379,0
|
|
20231025,175100,91338277,379,379,379,379,0
|
|
20231025,175000,91338277,379,379,379,379,0
|
|
20231025,174900,91338277,379,379,379,379,0
|
|
20231025,174800,91338277,379,379,379,379,0
|
|
20231025,174700,91338277,379,379,379,379,0
|
|
20231025,174600,91338277,379,379,379,379,5260
|
|
20231025,174500,91338277,379,379,379,379,0
|
|
20231025,174400,91338277,379,379,379,379,0
|
|
20231025,174300,91338277,379,379,379,379,0
|
|
20231025,174200,91338277,379,379,379,379,0
|
|
20231025,174100,91338277,379,379,379,379,0
|
|
20231025,174000,91338277,379,379,379,379,0
|
|
20231025,173900,91338277,379,379,379,379,0
|
|
20231025,173800,91338277,379,379,379,379,0
|
|
20231025,173700,91338277,379,379,379,379,0
|
|
20231025,173600,91338277,379,379,379,379,0
|
|
20231025,173500,91338277,379,379,379,379,0
|
|
20231025,173400,91338277,379,379,379,379,0
|
|
20231025,173300,91338277,379,379,379,379,0
|
|
20231025,173200,91338277,379,379,379,379,0
|
|
20231025,173100,91338277,379,379,379,379,0
|
|
20231025,173000,91338277,379,379,379,379,0
|
|
20231025,172900,91338277,379,379,379,379,0
|
|
20231025,172800,91338277,379,379,379,379,0
|
|
20231025,172700,91338277,379,379,379,379,0
|
|
20231025,172600,91338277,379,379,379,379,0
|
|
20231025,172500,91338277,379,379,379,379,0
|
|
20231025,172400,91338277,379,379,379,379,0
|
|
20231025,172300,91338277,379,379,379,379,0
|
|
20231025,172200,91338277,379,379,379,379,0
|
|
20231025,172100,91338277,379,379,379,379,0
|
|
20231025,172000,91338277,379,379,379,379,0
|
|
20231025,171900,91338277,379,379,379,379,0
|
|
20231025,171800,91338277,379,379,379,379,0
|
|
20231025,171700,91338277,379,379,379,379,0
|
|
20231025,171600,91338277,379,379,379,379,5260
|
|
20231025,171500,91338277,379,379,379,379,0
|
|
20231025,171400,91338277,379,379,379,379,0
|
|
20231025,171300,91338277,379,379,379,379,0
|
|
20231025,171200,91338277,379,379,379,379,0
|
|
20231025,171100,91338277,379,379,379,379,0
|
|
20231025,171000,91338277,379,379,379,379,0
|
|
20231025,170900,91338277,379,379,379,379,0
|
|
20231025,170800,91338277,379,379,379,379,0
|
|
20231025,170700,91338277,379,379,379,379,0
|
|
20231025,170600,91338277,379,379,379,379,0
|
|
20231025,170500,91338277,379,379,379,379,0
|
|
20231025,170400,91338277,379,379,379,379,0
|
|
20231025,170300,91338277,379,379,379,379,0
|
|
20231025,170200,91338277,379,379,379,379,0
|
|
20231025,170100,91338277,379,379,379,379,0
|
|
20231025,170000,91338277,379,379,379,379,0
|
|
20231025,165900,91338277,379,379,379,379,0
|
|
20231025,165800,91338277,379,379,379,379,0
|
|
20231025,165700,91338277,379,379,379,379,0
|
|
20231025,165600,91338277,379,379,379,379,0
|
|
20231025,165500,91338277,379,379,379,379,0
|
|
20231025,165400,91338277,379,379,379,379,0
|
|
20231025,165300,91338277,379,379,379,379,0
|
|
20231025,165200,91338277,379,379,379,379,0
|
|
20231025,165100,91338277,379,379,379,379,0
|
|
20231025,165000,91338277,379,379,379,379,0
|
|
20231025,164900,91338277,379,379,379,379,0
|
|
20231025,164800,91338277,379,379,379,379,0
|
|
20231025,164700,91338277,379,379,379,379,0
|
|
20231025,164600,91338277,379,379,379,379,5260
|
|
20231025,164500,91338277,379,379,379,379,0
|
|
20231025,164400,91338277,379,379,379,379,0
|
|
20231025,164300,91338277,379,379,379,379,0
|
|
20231025,164200,91338277,379,379,379,379,0
|
|
20231025,164100,91338277,379,379,379,379,0
|
|
20231025,164000,91338277,379,379,379,379,0
|
|
20231025,163900,91338277,379,379,379,379,0
|
|
20231025,163800,91338277,379,379,379,379,0
|
|
20231025,163700,91338277,379,379,379,379,0
|
|
20231025,163600,91338277,379,379,379,379,0
|
|
20231025,163500,91338277,379,379,379,379,0
|
|
20231025,163400,91338277,379,379,379,379,0
|
|
20231025,163300,91338277,379,379,379,379,0
|
|
20231025,163200,91338277,379,379,379,379,0
|
|
20231025,163100,91338277,379,379,379,379,0
|
|
20231025,163000,91338277,379,379,379,379,0
|
|
20231025,162900,91338277,379,379,379,379,0
|
|
20231025,162800,91338277,379,379,379,379,0
|
|
20231025,162700,91338277,379,379,379,379,0
|
|
20231025,162600,91338277,379,379,379,379,0
|
|
20231025,162500,91338277,379,379,379,379,0
|
|
20231025,162400,91338277,379,379,379,379,0
|
|
20231025,162300,91338277,379,379,379,379,0
|
|
20231025,162200,91338277,379,379,379,379,0
|
|
20231025,162100,91338277,379,379,379,379,0
|
|
20231025,162000,91338277,379,379,379,379,0
|
|
20231025,161900,91338277,379,379,379,379,0
|
|
20231025,161800,91338277,379,379,379,379,0
|
|
20231025,161700,91338277,379,379,379,379,0
|
|
20231025,161600,91338277,379,379,379,379,5260
|
|
20231025,161500,91338277,379,379,379,379,0
|
|
20231025,161400,91338277,379,379,379,379,0
|
|
20231025,161300,91338277,379,379,379,379,0
|
|
20231025,161200,91338277,379,379,379,379,0
|
|
20231025,161100,91338277,379,379,379,379,0
|
|
20231025,161000,91338277,379,379,379,379,0
|
|
20231025,160900,91338277,379,379,379,379,0
|
|
20231025,160800,91338277,379,379,379,379,0
|
|
20231025,160700,91338277,379,379,379,379,0
|
|
20231025,160600,91338277,379,379,379,379,0
|
|
20231025,160500,91338277,379,379,379,379,0
|
|
20231025,160400,91338277,379,379,379,379,0
|
|
20231025,160300,91338277,379,379,379,379,0
|
|
20231025,160200,91338277,379,379,379,379,0
|
|
20231025,160100,91338277,379,379,379,379,0
|
|
20231025,160000,91338277,379,379,379,379,0
|
|
20231025,155900,91338277,379,379,379,379,0
|
|
20231025,155800,91338277,379,379,379,379,0
|
|
20231025,155700,91338277,379,379,379,379,0
|
|
20231025,155600,91338277,379,379,379,379,0
|
|
20231025,155500,91338277,379,379,379,379,0
|
|
20231025,155400,91338277,379,379,379,379,0
|
|
20231025,155300,91338277,379,379,379,379,0
|
|
20231025,155200,91338277,379,379,379,379,0
|
|
20231025,155100,91338277,379,379,379,379,0
|
|
20231025,155000,91338277,379,379,379,379,0
|
|
20231025,154900,91338277,379,379,379,379,0
|
|
20231025,154800,91338277,379,379,379,379,0
|
|
20231025,154700,91338277,379,379,379,379,0
|
|
20231025,154600,91338277,379,379,379,379,5260
|
|
20231025,154500,91338277,379,379,379,379,0
|
|
20231025,154400,91338277,379,379,379,379,0
|
|
20231025,154300,91338277,379,379,379,379,0
|
|
20231025,154200,91338277,379,379,379,379,0
|
|
20231025,154100,91338277,379,379,379,379,0
|
|
20231025,154000,91338277,379,379,379,379,0
|
|
20231025,153900,91338277,379,379,379,379,0
|
|
20231025,153800,91338277,379,379,379,379,0
|
|
20231025,153700,91338277,379,379,379,379,0
|
|
20231025,153600,91338277,379,379,379,379,0
|
|
20231025,153500,91338277,379,379,379,379,0
|
|
20231025,153400,91338277,379,379,379,379,0
|
|
20231025,153300,91338277,379,379,379,379,0
|
|
20231025,153200,91338277,379,379,379,379,0
|
|
20231025,153100,91338277,379,379,379,379,0
|
|
20231025,153000,91338277,379,379,379,379,5260
|
|
20231025,152900,89344737,379,379,379,379,0
|
|
20231025,152800,89344737,379,379,379,379,0
|
|
20231025,152700,89344737,379,379,379,379,0
|
|
20231025,152600,89344737,379,379,379,379,0
|
|
20231025,152500,89344737,379,379,379,379,0
|
|
20231025,152400,89344737,379,379,379,379,0
|
|
20231025,152300,89344737,379,379,379,379,0
|
|
20231025,152200,89344737,379,379,379,379,0
|
|
20231025,152100,89344737,379,379,379,379,0
|
|
20231025,152000,89344737,379,379,379,379,0
|
|
20231025,151900,89344737,379,378,379,378,130
|
|
20231025,151800,89295594,375,375,375,375,0
|
|
20231025,151700,89295594,375,377,377,375,2000
|
|
20231025,151600,88543553,378,378,378,378,20
|
|
20231025,151500,88535993,377,377,377,377,300
|
|
20231025,151400,88422893,378,378,378,377,322
|
|
20231025,151300,88301477,377,377,377,377,0
|
|
20231025,151200,88301477,377,377,377,377,0
|
|
20231025,151100,88301477,377,377,377,377,0
|
|
20231025,151000,88301477,377,377,377,377,0
|
|
20231025,150900,88301477,377,377,377,377,0
|
|
20231025,150800,88301477,377,377,377,377,0
|
|
20231025,150700,88301477,377,377,377,377,100
|
|
20231025,150600,88263777,377,377,377,377,2
|
|
20231025,150500,88263023,377,377,377,377,0
|
|
20231025,150400,88263023,377,377,377,377,0
|
|
20231025,150300,88263023,377,377,377,377,430
|
|
20231025,150200,88100913,377,377,377,377,1
|
|
20231025,150100,88100536,378,378,378,378,0
|
|
20231025,150000,88100536,378,378,378,378,470
|
|
20231025,145900,87922876,378,378,378,378,0
|
|
20231025,145800,87922876,378,378,378,378,0
|
|
20231025,145700,87922876,378,378,378,378,0
|
|
20231025,145600,87922876,378,378,378,378,0
|
|
20231025,145500,87922876,378,378,378,378,0
|
|
20231025,145400,87922876,378,378,378,378,0
|
|
20231025,145300,87922876,378,378,378,378,0
|
|
20231025,145200,87922876,378,378,378,378,0
|
|
20231025,145100,87922876,378,378,378,378,0
|
|
20231025,145000,87922876,378,378,378,378,0
|
|
20231025,144900,87922876,378,378,378,378,12
|
|
20231025,144800,87918340,377,377,377,377,0
|
|
20231025,144700,87918340,377,377,377,377,167
|
|
20231025,144600,87855381,377,377,377,377,0
|
|
20231025,144500,87855381,377,377,377,377,23
|
|
20231025,144400,87846710,376,376,376,376,0
|
|
20231025,144300,87846710,376,376,376,376,0
|
|
20231025,144200,87846710,376,376,376,376,0
|
|
20231025,144100,87846710,376,376,376,376,90
|
|
20231025,144000,87812870,376,376,376,376,900
|
|
20231025,143900,87474470,376,376,376,376,0
|
|
20231025,143800,87474470,376,376,376,376,10
|
|
20231025,143700,87470710,377,377,377,377,0
|
|
20231025,143600,87470710,377,377,377,377,0
|
|
20231025,143500,87470710,377,377,377,377,0
|
|
20231025,143400,87470710,377,377,377,377,10
|
|
20231025,143300,87466940,375,375,375,375,1
|
|
20231025,143200,87466565,376,376,376,376,18
|
|
20231025,143100,87459797,376,376,376,376,0
|
|
20231025,143000,87459797,376,376,376,376,0
|
|
20231025,142900,87459797,376,376,376,376,0
|
|
20231025,142800,87459797,376,376,376,376,1
|
|
20231025,142700,87459421,376,376,376,376,0
|
|
20231025,142600,87459421,376,376,376,376,0
|
|
20231025,142500,87459421,376,376,376,376,0
|
|
20231025,142400,87459421,376,376,376,376,0
|
|
20231025,142300,87459421,376,376,376,376,0
|
|
20231025,142200,87459421,376,376,376,376,0
|
|
20231025,142100,87459421,376,376,376,376,99
|
|
20231025,142000,87422197,377,377,377,377,10
|
|
20231025,141900,87418427,375,375,375,375,0
|
|
20231025,141800,87418427,375,375,375,375,0
|
|
20231025,141700,87418427,375,375,375,375,0
|
|
20231025,141600,87418427,375,375,375,375,0
|
|
20231025,141500,87418427,375,375,375,375,0
|
|
20231025,141400,87418427,375,375,375,375,0
|
|
20231025,141300,87418427,375,375,375,375,914
|
|
20231025,141200,87075677,376,376,376,376,0
|
|
20231025,141100,87075677,376,376,376,376,0
|
|
20231025,141000,87075677,376,376,376,376,0
|
|
20231025,140900,87075677,376,376,376,376,261
|
|
20231025,140800,86977541,376,376,376,376,0
|
|
20231025,140700,86977541,376,376,376,376,0
|
|
20231025,140600,86977541,376,376,376,376,0
|
|
20231025,140500,86977541,376,376,376,376,0
|
|
20231025,140400,86977541,376,376,376,376,5471
|
|
20231025,140300,84920445,376,376,376,376,0
|
|
20231025,140200,84920445,376,376,376,376,5
|
|
20231025,140100,84918565,375,375,375,375,0
|
|
20231025,140000,84918565,375,375,375,375,234
|
|
20231025,135900,84830815,375,375,375,375,0
|
|
20231025,135800,84830815,375,375,375,375,27
|
|
20231025,135700,84820690,375,375,375,375,2
|
|
20231025,135600,84819940,375,375,375,375,127
|
|
20231025,135500,84772315,375,375,375,375,0
|
|
20231025,135400,84772315,375,375,375,375,0
|
|
20231025,135300,84772315,375,375,375,375,0
|
|
20231025,135200,84772315,375,375,375,375,0
|
|
20231025,135100,84772315,375,375,375,375,0
|
|
20231025,135000,84772315,375,375,375,375,0
|
|
20231025,134900,84772315,375,375,375,375,0
|
|
20231025,134800,84772315,375,374,375,374,1510
|
|
20231025,134700,84207275,375,375,375,375,0
|
|
20231025,134600,84207275,375,375,375,375,0
|
|
20231025,134500,84207275,375,375,375,375,60
|
|
20231025,134400,84184775,375,375,375,375,1
|
|
20231025,134300,84184400,374,372,374,372,7178
|
|
20231025,134200,81500477,372,372,372,372,471
|
|
20231025,134100,81325265,372,372,372,372,7165
|
|
20231025,134000,78659885,374,374,374,371,9623
|
|
20231025,133900,75078750,375,376,376,375,104
|
|
20231025,133800,75039748,375,375,375,375,500
|
|
20231025,133700,74852248,375,375,375,375,5000
|
|
20231025,133600,72977248,376,377,377,376,4593
|
|
20231025,133500,71250220,377,377,377,377,502
|
|
20231025,133400,71060966,378,378,378,378,0
|
|
20231025,133300,71060966,378,378,378,378,0
|
|
20231025,133200,71060966,378,378,378,378,874
|
|
20231025,133100,70730594,378,378,378,378,0
|
|
20231025,133000,70730594,378,378,378,378,0
|
|
20231025,132900,70730594,378,378,378,378,0
|
|
20231025,132800,70730594,378,378,378,378,255
|
|
20231025,132700,70634204,378,378,378,378,160
|
|
20231025,132600,70573724,379,379,379,379,0
|
|
20231025,132500,70573724,379,379,379,379,0
|
|
20231025,132400,70573724,379,379,379,379,0
|
|
20231025,132300,70573724,379,379,379,379,1
|
|
20231025,132200,70573345,379,379,379,379,275
|
|
20231025,132100,70469120,379,379,379,379,1
|
|
20231025,132000,70468741,378,378,378,378,0
|
|
20231025,131900,70468741,378,378,378,378,0
|
|
20231025,131800,70468741,378,379,379,378,675
|
|
20231025,131700,70213081,379,379,379,379,20
|
|
20231025,131600,70205501,379,379,379,379,0
|
|
20231025,131500,70205501,379,379,379,379,10
|
|
20231025,131400,70201711,379,379,379,379,28
|
|
20231025,131300,70191099,379,379,379,379,1
|
|
20231025,131200,70190720,378,378,378,378,0
|
|
20231025,131100,70190720,378,378,378,378,1255
|
|
20231025,131000,69716330,378,378,378,378,2000
|
|
20231025,130900,68960330,378,378,378,378,10
|
|
20231025,130800,68956550,380,381,381,380,163
|
|
20231025,130700,68894605,381,381,381,381,0
|
|
20231025,130600,68894605,381,381,381,381,0
|
|
20231025,130500,68894605,381,381,381,381,0
|
|
20231025,130400,68894605,381,381,381,381,0
|
|
20231025,130300,68894605,381,381,381,381,0
|
|
20231025,130200,68894605,381,381,381,381,100
|
|
20231025,130100,68856505,381,381,381,381,0
|
|
20231025,130000,68856505,381,381,381,381,3
|
|
20231025,125900,68855362,381,381,381,381,5
|
|
20231025,125800,68853457,381,381,381,381,1
|
|
20231025,125700,68853076,381,381,381,381,0
|
|
20231025,125600,68853076,381,381,381,381,0
|
|
20231025,125500,68853076,381,381,381,381,0
|
|
20231025,125400,68853076,381,381,381,381,1
|
|
20231025,125300,68852695,381,381,381,381,100
|
|
20231025,125200,68814595,381,381,381,381,0
|
|
20231025,125100,68814595,381,381,381,381,10
|
|
20231025,125000,68810785,381,381,381,381,0
|
|
20231025,124900,68810785,381,381,381,381,5
|
|
20231025,124800,68808880,381,381,381,381,0
|
|
20231025,124700,68808880,381,381,381,381,0
|
|
20231025,124600,68808880,381,381,381,381,0
|
|
20231025,124500,68808880,381,381,381,381,0
|
|
20231025,124400,68808880,381,381,381,381,2
|
|
20231025,124300,68808118,381,381,381,381,0
|
|
20231025,124200,68808118,381,381,381,381,0
|
|
20231025,124100,68808118,381,381,381,381,0
|
|
20231025,124000,68808118,381,381,381,381,0
|
|
20231025,123900,68808118,381,381,381,381,0
|
|
20231025,123800,68808118,381,381,381,381,0
|
|
20231025,123700,68808118,381,381,381,381,0
|
|
20231025,123600,68808118,381,381,381,381,0
|
|
20231025,123500,68808118,381,381,381,381,0
|
|
20231025,123400,68808118,381,381,381,381,8
|
|
20231025,123300,68805070,380,380,380,380,2
|
|
20231025,123200,68804310,380,380,380,380,0
|
|
20231025,123100,68804310,380,380,380,380,13
|
|
20231025,123000,68799370,380,380,380,380,0
|
|
20231025,122900,68799370,380,380,380,380,0
|
|
20231025,122800,68799370,380,380,380,380,0
|
|
20231025,122700,68799370,380,380,380,380,0
|
|
20231025,122600,68799370,380,380,380,380,223
|
|
20231025,122500,68714630,379,379,379,379,100
|
|
20231025,122400,68676730,379,379,379,379,0
|
|
20231025,122300,68676730,379,379,379,379,299
|
|
20231025,122200,68563409,381,381,381,381,2
|
|
20231025,122100,68562647,381,381,381,381,0
|
|
20231025,122000,68562647,381,381,381,381,6
|
|
20231025,121900,68560361,382,380,382,380,6276
|
|
20231025,121800,66163079,380,380,380,380,185
|
|
20231025,121700,66092779,379,379,379,379,0
|
|
20231025,121600,66092779,379,379,379,379,6
|
|
20231025,121500,66090505,379,379,379,379,0
|
|
20231025,121400,66090505,379,379,379,379,0
|
|
20231025,121300,66090505,379,379,379,379,5
|
|
20231025,121200,66088610,379,379,379,379,4
|
|
20231025,121100,66087094,379,379,379,379,0
|
|
20231025,121000,66087094,379,379,379,379,6
|
|
20231025,120900,66084820,379,381,381,377,5369
|
|
20231025,120800,64057348,382,383,383,382,347
|
|
20231025,120700,63924448,383,383,383,383,53
|
|
20231025,120600,63904149,383,383,383,383,1
|
|
20231025,120500,63903766,386,385,386,384,5154
|
|
20231025,120400,61914897,386,383,386,383,501
|
|
20231025,120300,61721887,383,385,385,383,1000
|
|
20231025,120200,61338026,386,386,386,386,10
|
|
20231025,120100,61334166,386,386,386,386,0
|
|
20231025,120000,61334166,386,386,386,386,109
|
|
20231025,115900,61292092,386,384,386,384,1103
|
|
20231025,115800,60866856,384,382,384,382,689
|
|
20231025,115700,60602581,383,383,383,383,0
|
|
20231025,115600,60602581,383,384,384,382,635
|
|
20231025,115500,60359024,384,383,384,383,417
|
|
20231025,115400,60199111,383,385,385,383,5133
|
|
20231025,115300,58223589,387,388,389,385,6065
|
|
20231025,115200,55867795,385,392,393,385,8033
|
|
20231025,115100,52750028,393,381,400,381,26373
|
|
20231025,115000,42352494,381,376,381,376,11254
|
|
20231025,114900,38101808,375,375,375,375,0
|
|
20231025,114800,38101808,375,375,375,375,627
|
|
20231025,114700,37866683,374,374,374,374,0
|
|
20231025,114600,37866683,374,374,374,374,196
|
|
20231025,114500,37793379,373,373,373,373,12612
|
|
20231025,114400,33089103,372,372,372,372,746
|
|
20231025,114300,32811591,371,371,371,371,0
|
|
20231025,114200,32811591,371,371,371,371,0
|
|
20231025,114100,32811591,371,371,371,371,0
|
|
20231025,114000,32811591,371,371,371,371,0
|
|
20231025,113900,32811591,371,371,371,371,0
|
|
20231025,113800,32811591,371,371,371,371,0
|
|
20231025,113700,32811591,371,371,371,371,0
|
|
20231025,113600,32811591,371,371,371,371,0
|
|
20231025,113500,32811591,371,371,371,371,0
|
|
20231025,113400,32811591,371,371,371,371,0
|
|
20231025,113300,32811591,371,371,371,371,0
|
|
20231025,113200,32811591,371,371,371,371,0
|
|
20231025,113100,32811591,371,371,371,371,0
|
|
20231025,113000,32811591,371,371,371,371,0
|
|
20231025,112900,32811591,371,371,371,371,0
|
|
20231025,112800,32811591,371,371,371,371,0
|
|
20231025,112700,32811591,371,371,371,371,0
|
|
20231025,112600,32811591,371,371,371,371,0
|
|
20231025,112500,32811591,371,371,371,371,0
|
|
20231025,112400,32811591,371,371,371,371,116
|
|
20231025,112300,32768555,372,372,372,372,54
|
|
20231025,112200,32748467,372,372,372,372,4
|
|
20231025,112100,32746979,372,372,372,372,0
|
|
20231025,112000,32746979,372,372,372,372,1
|
|
20231025,111900,32746607,371,371,371,371,451
|
|
20231025,111800,32579286,371,371,371,371,0
|
|
20231025,111700,32579286,371,371,371,371,581
|
|
20231025,111600,32363735,372,372,372,372,0
|
|
20231025,111500,32363735,372,372,372,372,53
|
|
20231025,111400,32344019,372,372,372,372,0
|
|
20231025,111300,32344019,372,372,372,372,0
|
|
20231025,111200,32344019,372,372,372,372,174
|
|
20231025,111100,32279291,373,372,373,372,4501
|
|
20231025,111000,30600999,368,368,368,368,500
|
|
20231025,110900,30416999,368,370,370,368,4000
|
|
20231025,110800,28941234,373,370,373,370,6000
|
|
20231025,110700,26710098,370,369,370,369,35
|
|
20231025,110600,26697169,370,370,370,370,0
|
|
20231025,110500,26697169,370,370,370,370,0
|
|
20231025,110400,26697169,370,370,370,370,0
|
|
20231025,110300,26697169,370,370,370,370,0
|
|
20231025,110200,26697169,370,370,370,370,0
|
|
20231025,110100,26697169,370,370,370,370,0
|
|
20231025,110000,26697169,370,370,370,370,0
|
|
20231025,105900,26697169,370,370,370,370,0
|
|
20231025,105800,26697169,370,370,370,370,10
|
|
20231025,105700,26693469,370,370,370,370,0
|
|
20231025,105600,26693469,370,370,370,370,0
|
|
20231025,105500,26693469,370,370,370,370,5
|
|
20231025,105400,26691619,370,370,370,370,0
|
|
20231025,105300,26691619,370,370,370,370,0
|
|
20231025,105200,26691619,370,370,370,370,1
|
|
20231025,105100,26691249,370,370,370,370,0
|
|
20231025,105000,26691249,370,370,370,370,0
|
|
20231025,104900,26691249,370,370,370,370,110
|
|
20231025,104800,26650549,370,370,370,370,24
|
|
20231025,104700,26641669,370,370,370,370,0
|
|
20231025,104600,26641669,370,370,370,370,0
|
|
20231025,104500,26641669,370,370,370,370,300
|
|
20231025,104400,26530669,369,369,369,369,0
|
|
20231025,104300,26530669,369,369,369,369,0
|
|
20231025,104200,26530669,369,369,369,369,0
|
|
20231025,104100,26530669,369,369,369,369,681
|
|
20231025,104000,26279380,368,368,368,368,990
|
|
20231025,103900,25915060,368,368,368,368,0
|
|
20231025,103800,25915060,368,368,368,368,142
|
|
20231025,103700,25862804,368,368,368,368,1000
|
|
20231025,103600,25494804,368,368,368,368,0
|
|
20231025,103500,25494804,368,368,368,368,8
|
|
20231025,103400,25491860,368,368,368,368,0
|
|
20231025,103300,25491860,368,368,368,368,0
|
|
20231025,103200,25491860,368,368,368,368,0
|
|
20231025,103100,25491860,368,368,368,368,20
|
|
20231025,103000,25484500,367,367,367,367,0
|
|
20231025,102900,25484500,367,367,367,367,0
|
|
20231025,102800,25484500,367,367,367,367,0
|
|
20231025,102700,25484500,367,369,369,367,6091
|
|
20231025,102600,23246768,369,369,369,369,58
|
|
20231025,102500,23225366,369,369,369,369,127
|
|
20231025,102400,23178503,369,369,369,369,25
|
|
20231025,102300,23169278,369,369,369,369,50
|
|
20231025,102200,23150828,368,368,368,368,0
|
|
20231025,102100,23150828,368,368,368,368,0
|
|
20231025,102000,23150828,368,368,368,368,24
|
|
20231025,101900,23141996,369,369,369,369,130
|
|
20231025,101800,23094026,369,369,369,369,0
|
|
20231025,101700,23094026,369,369,369,369,0
|
|
20231025,101600,23094026,369,369,369,369,5
|
|
20231025,101500,23092181,367,367,367,367,0
|
|
20231025,101400,23092181,367,367,367,367,1
|
|
20231025,101300,23091814,369,369,369,369,0
|
|
20231025,101200,23091814,369,369,369,369,0
|
|
20231025,101100,23091814,369,369,369,369,0
|
|
20231025,101000,23091814,369,369,369,369,1
|
|
20231025,100900,23091445,368,368,368,368,0
|
|
20231025,100800,23091445,368,368,368,368,550
|
|
20231025,100700,22889045,368,368,368,368,150
|
|
20231025,100600,22833845,371,371,371,371,0
|
|
20231025,100500,22833845,371,371,371,371,0
|
|
20231025,100400,22833845,371,371,371,371,2
|
|
20231025,100300,22833103,368,369,369,368,500
|
|
20231025,100200,22649102,371,371,371,371,0
|
|
20231025,100100,22649102,371,371,371,371,0
|
|
20231025,100000,22649102,371,371,371,371,0
|
|
20231025,095900,22649102,371,371,371,371,0
|
|
20231025,095800,22649102,371,371,371,371,0
|
|
20231025,095700,22649102,371,371,371,371,0
|
|
20231025,095600,22649102,371,371,371,371,0
|
|
20231025,095500,22649102,371,371,371,371,0
|
|
20231025,095400,22649102,371,371,371,371,0
|
|
20231025,095300,22649102,371,371,371,371,0
|
|
20231025,095200,22649102,371,371,371,371,0
|
|
20231025,095100,22649102,371,371,371,371,0
|
|
20231025,095000,22649102,371,371,371,371,0
|
|
20231025,094900,22649102,371,371,371,371,1
|
|
20231025,094800,22648731,371,371,371,371,1
|
|
20231025,094700,22648360,368,372,372,368,4298
|
|
20231025,094600,21066226,371,371,371,371,0
|
|
20231025,094500,21066226,371,371,371,371,1
|
|
20231025,094400,21065855,372,372,372,372,0
|
|
20231025,094300,21065855,372,372,372,372,0
|
|
20231025,094200,21065855,372,372,372,372,0
|
|
20231025,094100,21065855,372,372,372,372,0
|
|
20231025,094000,21065855,372,372,372,372,1140
|
|
20231025,093900,20641775,372,373,373,372,14
|
|
20231025,093800,20636564,373,373,373,373,0
|
|
20231025,093700,20636564,373,373,373,373,0
|
|
20231025,093600,20636564,373,373,373,373,4201
|
|
20231025,093500,19069591,373,373,373,373,181
|
|
20231025,093400,19002078,373,373,373,373,7
|
|
20231025,093300,18999467,373,373,373,373,2
|
|
20231025,093200,18998721,373,375,375,373,4545
|
|
20231025,093100,17298891,375,375,375,375,82
|
|
20231025,093000,17268141,376,376,376,376,0
|
|
20231025,092900,17268141,376,376,376,376,25
|
|
20231025,092800,17258741,376,376,376,376,0
|
|
20231025,092700,17258741,376,376,376,376,2
|
|
20231025,092600,17257989,375,374,375,374,10328
|
|
20231025,092500,13385481,375,375,375,375,0
|
|
20231025,092400,13385481,375,375,375,375,0
|
|
20231025,092300,13385481,375,372,375,372,4878
|
|
20231025,092200,11559565,371,370,371,369,255
|
|
20231025,092100,11465219,371,371,371,371,0
|
|
20231025,092000,11465219,371,370,371,370,479
|
|
20231025,091900,11287710,371,371,371,371,231
|
|
20231025,091800,11202009,371,371,371,371,105
|
|
20231025,091700,11163054,372,372,372,371,590
|
|
20231025,091600,10944162,371,372,372,371,1320
|
|
20231025,091500,10453862,373,373,373,373,1
|
|
20231025,091400,10453489,372,372,372,372,105
|
|
20231025,091300,10414429,372,372,372,372,1240
|
|
20231025,091200,9953149,372,372,372,372,206
|
|
20231025,091100,9876517,372,372,372,372,0
|
|
20231025,091000,9876517,372,371,372,371,6240
|
|
20231025,090900,7555944,371,371,371,371,30
|
|
20231025,090800,7544814,371,370,371,370,3933
|
|
20231025,090700,6085746,370,371,371,370,1521
|
|
20231025,090600,5522789,373,373,373,373,153
|
|
20231025,090500,5465720,374,374,374,374,768
|
|
20231025,090400,5178488,374,373,374,373,5380
|
|
20231025,090300,3166796,373,373,373,373,3251
|
|
20231025,090200,1954173,372,372,372,372,1000
|
|
20231025,090100,1582173,371,367,371,367,2517
|
|
20231025,090000,655786,366,364,366,364,1800
|