579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183600,99958130,600,600,600,600,5841
|
|
20231024,183500,99958130,600,600,600,600,0
|
|
20231024,183400,99958130,600,600,600,600,0
|
|
20231024,183300,99958130,600,600,600,600,0
|
|
20231024,183200,99958130,600,600,600,600,0
|
|
20231024,183100,99958130,600,600,600,600,0
|
|
20231024,183000,99958130,600,600,600,600,0
|
|
20231024,182900,99958130,600,600,600,600,0
|
|
20231024,182800,99958130,600,600,600,600,0
|
|
20231024,182700,99958130,600,600,600,600,0
|
|
20231024,182600,99958130,600,600,600,600,0
|
|
20231024,182500,99958130,600,600,600,600,0
|
|
20231024,182400,99958130,600,600,600,600,0
|
|
20231024,182300,99958130,600,600,600,600,0
|
|
20231024,182200,99958130,600,600,600,600,0
|
|
20231024,182100,99958130,600,600,600,600,0
|
|
20231024,182000,99958130,600,600,600,600,0
|
|
20231024,181900,99958130,600,600,600,600,0
|
|
20231024,181800,99958130,600,600,600,600,0
|
|
20231024,181700,99958130,600,600,600,600,0
|
|
20231024,181600,99958130,600,600,600,600,0
|
|
20231024,181500,99958130,600,600,600,600,0
|
|
20231024,181400,99958130,600,600,600,600,0
|
|
20231024,181300,99958130,600,600,600,600,0
|
|
20231024,181200,99958130,600,600,600,600,0
|
|
20231024,181100,99958130,600,600,600,600,0
|
|
20231024,181000,99958130,600,600,600,600,0
|
|
20231024,180900,99958130,600,600,600,600,0
|
|
20231024,180800,99958130,600,600,600,600,0
|
|
20231024,180700,99958130,600,600,600,600,0
|
|
20231024,180600,99958130,600,600,600,600,5841
|
|
20231024,180500,99958130,600,600,600,600,0
|
|
20231024,180400,99958130,600,600,600,600,0
|
|
20231024,180300,99958130,600,600,600,600,0
|
|
20231024,180200,99958130,600,600,600,600,0
|
|
20231024,180100,99958130,600,600,600,600,0
|
|
20231024,180000,99958130,600,600,600,600,0
|
|
20231024,175900,99958130,600,600,600,600,0
|
|
20231024,175800,99958130,600,600,600,600,0
|
|
20231024,175700,99958130,600,600,600,600,0
|
|
20231024,175600,99958130,600,600,600,600,0
|
|
20231024,175500,99958130,600,600,600,600,0
|
|
20231024,175400,99958130,600,600,600,600,0
|
|
20231024,175300,99958130,600,600,600,600,0
|
|
20231024,175200,99958130,600,600,600,600,0
|
|
20231024,175100,99958130,600,600,600,600,0
|
|
20231024,175000,99958130,600,600,600,600,0
|
|
20231024,174900,99958130,600,600,600,600,0
|
|
20231024,174800,99958130,600,600,600,600,0
|
|
20231024,174700,99958130,600,600,600,600,0
|
|
20231024,174600,99958130,600,600,600,600,0
|
|
20231024,174500,99958130,600,600,600,600,0
|
|
20231024,174400,99958130,600,600,600,600,0
|
|
20231024,174300,99958130,600,600,600,600,0
|
|
20231024,174200,99958130,600,600,600,600,0
|
|
20231024,174100,99958130,600,600,600,600,0
|
|
20231024,174000,99958130,600,600,600,600,0
|
|
20231024,173900,99958130,600,600,600,600,0
|
|
20231024,173800,99958130,600,600,600,600,0
|
|
20231024,173700,99958130,600,600,600,600,0
|
|
20231024,173600,99958130,600,600,600,600,5841
|
|
20231024,173500,99958130,600,600,600,600,0
|
|
20231024,173400,99958130,600,600,600,600,0
|
|
20231024,173300,99958130,600,600,600,600,0
|
|
20231024,173200,99958130,600,600,600,600,0
|
|
20231024,173100,99958130,600,600,600,600,0
|
|
20231024,173000,99958130,600,600,600,600,0
|
|
20231024,172900,99958130,600,600,600,600,0
|
|
20231024,172800,99958130,600,600,600,600,0
|
|
20231024,172700,99958130,600,600,600,600,0
|
|
20231024,172600,99958130,600,600,600,600,0
|
|
20231024,172500,99958130,600,600,600,600,0
|
|
20231024,172400,99958130,600,600,600,600,0
|
|
20231024,172300,99958130,600,600,600,600,0
|
|
20231024,172200,99958130,600,600,600,600,0
|
|
20231024,172100,99958130,600,600,600,600,0
|
|
20231024,172000,99958130,600,600,600,600,0
|
|
20231024,171900,99958130,600,600,600,600,0
|
|
20231024,171800,99958130,600,600,600,600,0
|
|
20231024,171700,99958130,600,600,600,600,0
|
|
20231024,171600,99958130,600,600,600,600,0
|
|
20231024,171500,99958130,600,600,600,600,0
|
|
20231024,171400,99958130,600,600,600,600,0
|
|
20231024,171300,99958130,600,600,600,600,0
|
|
20231024,171200,99958130,600,600,600,600,0
|
|
20231024,171100,99958130,600,600,600,600,0
|
|
20231024,171000,99958130,600,600,600,600,0
|
|
20231024,170900,99958130,600,600,600,600,0
|
|
20231024,170800,99958130,600,600,600,600,0
|
|
20231024,170700,99958130,600,600,600,600,0
|
|
20231024,170600,99958130,600,600,600,600,5841
|
|
20231024,170500,99958130,600,600,600,600,0
|
|
20231024,170400,99958130,600,600,600,600,0
|
|
20231024,170300,99958130,600,600,600,600,0
|
|
20231024,170200,99958130,600,600,600,600,0
|
|
20231024,170100,99958130,600,600,600,600,0
|
|
20231024,170000,99958130,600,600,600,600,0
|
|
20231024,165900,99958130,600,600,600,600,0
|
|
20231024,165800,99958130,600,600,600,600,0
|
|
20231024,165700,99958130,600,600,600,600,0
|
|
20231024,165600,99958130,600,600,600,600,0
|
|
20231024,165500,99958130,600,600,600,600,0
|
|
20231024,165400,99958130,600,600,600,600,0
|
|
20231024,165300,99958130,600,600,600,600,0
|
|
20231024,165200,99958130,600,600,600,600,0
|
|
20231024,165100,99958130,600,600,600,600,0
|
|
20231024,165000,99958130,600,600,600,600,0
|
|
20231024,164900,99958130,600,600,600,600,0
|
|
20231024,164800,99958130,600,600,600,600,0
|
|
20231024,164700,99958130,600,600,600,600,0
|
|
20231024,164600,99958130,600,600,600,600,0
|
|
20231024,164500,99958130,600,600,600,600,0
|
|
20231024,164400,99958130,600,600,600,600,0
|
|
20231024,164300,99958130,600,600,600,600,0
|
|
20231024,164200,99958130,600,600,600,600,0
|
|
20231024,164100,99958130,600,600,600,600,0
|
|
20231024,164000,99958130,600,600,600,600,0
|
|
20231024,163900,99958130,600,600,600,600,0
|
|
20231024,163800,99958130,600,600,600,600,0
|
|
20231024,163700,99958130,600,600,600,600,0
|
|
20231024,163600,99958130,600,600,600,600,5841
|
|
20231024,163500,99958130,600,600,600,600,0
|
|
20231024,163400,99958130,600,600,600,600,0
|
|
20231024,163300,99958130,600,600,600,600,0
|
|
20231024,163200,99958130,600,600,600,600,0
|
|
20231024,163100,99958130,600,600,600,600,0
|
|
20231024,163000,99958130,600,600,600,600,0
|
|
20231024,162900,99958130,600,600,600,600,0
|
|
20231024,162800,99958130,600,600,600,600,0
|
|
20231024,162700,99958130,600,600,600,600,0
|
|
20231024,162600,99958130,600,600,600,600,0
|
|
20231024,162500,99958130,600,600,600,600,0
|
|
20231024,162400,99958130,600,600,600,600,0
|
|
20231024,162300,99958130,600,600,600,600,0
|
|
20231024,162200,99958130,600,600,600,600,0
|
|
20231024,162100,99958130,600,600,600,600,0
|
|
20231024,162000,99958130,600,600,600,600,0
|
|
20231024,161900,99958130,600,600,600,600,0
|
|
20231024,161800,99958130,600,600,600,600,0
|
|
20231024,161700,99958130,600,600,600,600,0
|
|
20231024,161600,99958130,600,600,600,600,0
|
|
20231024,161500,99958130,600,600,600,600,0
|
|
20231024,161400,99958130,600,600,600,600,0
|
|
20231024,161300,99958130,600,600,600,600,0
|
|
20231024,161200,99958130,600,600,600,600,0
|
|
20231024,161100,99958130,600,600,600,600,0
|
|
20231024,161000,99958130,600,600,600,600,0
|
|
20231024,160900,99958130,600,600,600,600,0
|
|
20231024,160800,99958130,600,600,600,600,0
|
|
20231024,160700,99958130,600,600,600,600,0
|
|
20231024,160600,99958130,600,600,600,600,5841
|
|
20231024,160500,99958130,600,600,600,600,0
|
|
20231024,160400,99958130,600,600,600,600,0
|
|
20231024,160300,99958130,600,600,600,600,0
|
|
20231024,160200,99958130,600,600,600,600,0
|
|
20231024,160100,99958130,600,600,600,600,0
|
|
20231024,160000,99958130,600,600,600,600,0
|
|
20231024,155900,99958130,600,600,600,600,0
|
|
20231024,155800,99958130,600,600,600,600,0
|
|
20231024,155700,99958130,600,600,600,600,0
|
|
20231024,155600,99958130,600,600,600,600,0
|
|
20231024,155500,99958130,600,600,600,600,0
|
|
20231024,155400,99958130,600,600,600,600,0
|
|
20231024,155300,99958130,600,600,600,600,0
|
|
20231024,155200,99958130,600,600,600,600,0
|
|
20231024,155100,99958130,600,600,600,600,0
|
|
20231024,155000,99958130,600,600,600,600,0
|
|
20231024,154900,99958130,600,600,600,600,0
|
|
20231024,154800,99958130,600,600,600,600,0
|
|
20231024,154700,99958130,600,600,600,600,0
|
|
20231024,154600,99958130,600,600,600,600,0
|
|
20231024,154500,99958130,600,600,600,600,0
|
|
20231024,154400,99958130,600,600,600,600,0
|
|
20231024,154300,99958130,600,600,600,600,0
|
|
20231024,154200,99958130,600,600,600,600,0
|
|
20231024,154100,99958130,600,600,600,600,0
|
|
20231024,154000,99958130,600,600,600,600,0
|
|
20231024,153900,99958130,600,600,600,600,0
|
|
20231024,153800,99958130,600,600,600,600,0
|
|
20231024,153700,99958130,600,600,600,600,0
|
|
20231024,153600,99958130,600,600,600,600,5841
|
|
20231024,153500,99958130,600,600,600,600,0
|
|
20231024,153400,99958130,600,600,600,600,0
|
|
20231024,153300,99958130,600,600,600,600,0
|
|
20231024,153200,99958130,600,600,600,600,0
|
|
20231024,153100,99958130,600,600,600,600,0
|
|
20231024,153000,99958130,600,600,600,600,5841
|
|
20231024,152900,96453530,602,602,602,602,0
|
|
20231024,152800,96453530,602,602,602,602,0
|
|
20231024,152700,96453530,602,602,602,602,0
|
|
20231024,152600,96453530,602,602,602,602,0
|
|
20231024,152500,96453530,602,602,602,602,0
|
|
20231024,152400,96453530,602,602,602,602,0
|
|
20231024,152300,96453530,602,602,602,602,0
|
|
20231024,152200,96453530,602,602,602,602,0
|
|
20231024,152100,96453530,602,602,602,602,0
|
|
20231024,152000,96453530,602,602,602,602,0
|
|
20231024,151900,96453530,602,602,602,602,10393
|
|
20231024,151800,90196944,604,603,604,603,8794
|
|
20231024,151700,84891115,603,603,603,603,1
|
|
20231024,151600,84890512,603,602,603,602,3960
|
|
20231024,151500,82503452,602,602,602,602,4
|
|
20231024,151400,82501044,595,599,599,595,828
|
|
20231024,151300,82007617,600,600,600,600,31
|
|
20231024,151200,81989017,601,601,601,601,673
|
|
20231024,151100,81584544,602,602,602,602,0
|
|
20231024,151000,81584544,602,602,602,602,36
|
|
20231024,150900,81562872,604,604,604,604,2
|
|
20231024,150800,81561664,604,604,604,604,0
|
|
20231024,150700,81561664,604,604,604,604,0
|
|
20231024,150600,81561664,604,604,604,604,0
|
|
20231024,150500,81561664,604,604,604,604,1
|
|
20231024,150400,81561060,604,604,604,604,28
|
|
20231024,150300,81544148,604,604,604,604,12
|
|
20231024,150200,81536900,603,603,603,603,0
|
|
20231024,150100,81536900,603,603,603,603,3500
|
|
20231024,150000,79426400,603,603,603,603,0
|
|
20231024,145900,79426400,603,603,603,603,0
|
|
20231024,145800,79426400,603,603,603,603,0
|
|
20231024,145700,79426400,603,603,603,603,0
|
|
20231024,145600,79426400,603,603,603,603,1
|
|
20231024,145500,79425797,603,601,603,601,31
|
|
20231024,145400,79407136,602,602,602,602,0
|
|
20231024,145300,79407136,602,602,602,602,900
|
|
20231024,145200,78865336,602,602,602,602,20
|
|
20231024,145100,78853296,602,602,602,602,54
|
|
20231024,145000,78820788,602,603,603,602,31
|
|
20231024,144900,78802096,603,603,603,603,0
|
|
20231024,144800,78802096,603,603,603,603,1
|
|
20231024,144700,78801493,603,604,604,603,3
|
|
20231024,144600,78799682,604,604,604,604,0
|
|
20231024,144500,78799682,604,603,604,603,1500
|
|
20231024,144400,77894955,602,603,603,602,78
|
|
20231024,144300,77847962,603,603,603,603,0
|
|
20231024,144200,77847962,603,602,603,602,875
|
|
20231024,144100,77320348,602,602,602,602,2
|
|
20231024,144000,77319144,603,603,604,600,273
|
|
20231024,143900,77154524,604,600,604,600,11073
|
|
20231024,143800,70499068,599,599,599,599,0
|
|
20231024,143700,70499068,599,599,599,599,0
|
|
20231024,143600,70499068,599,599,600,599,204
|
|
20231024,143500,70376824,599,599,599,599,0
|
|
20231024,143400,70376824,599,599,599,599,0
|
|
20231024,143300,70376824,599,599,599,599,0
|
|
20231024,143200,70376824,599,599,599,599,2860
|
|
20231024,143100,68663684,598,598,598,598,0
|
|
20231024,143000,68663684,598,598,598,598,12
|
|
20231024,142900,68656508,599,599,599,599,3
|
|
20231024,142800,68654711,598,598,598,598,0
|
|
20231024,142700,68654711,598,598,598,598,0
|
|
20231024,142600,68654711,598,598,598,598,20
|
|
20231024,142500,68642751,598,599,599,598,11
|
|
20231024,142400,68636172,597,597,597,597,315
|
|
20231024,142300,68448117,598,598,598,598,7312
|
|
20231024,142200,64075541,598,596,599,596,1020
|
|
20231024,142100,63466121,595,595,595,595,0
|
|
20231024,142000,63466121,595,595,595,595,0
|
|
20231024,141900,63466121,595,595,595,595,0
|
|
20231024,141800,63466121,595,595,595,595,0
|
|
20231024,141700,63466121,595,595,595,595,1085
|
|
20231024,141600,62820546,595,595,595,595,11
|
|
20231024,141500,62814001,597,595,597,595,720
|
|
20231024,141400,62384301,597,594,597,594,1627
|
|
20231024,141300,61416521,594,594,594,594,0
|
|
20231024,141200,61416521,594,594,594,594,238
|
|
20231024,141100,61275149,593,592,593,592,705
|
|
20231024,141000,60857505,590,591,591,590,486
|
|
20231024,140900,60570759,590,592,592,590,864
|
|
20231024,140800,60060881,593,593,593,593,0
|
|
20231024,140700,60060881,593,593,593,593,6
|
|
20231024,140600,60057323,593,593,593,593,0
|
|
20231024,140500,60057323,593,593,593,593,2
|
|
20231024,140400,60056137,593,593,593,593,0
|
|
20231024,140300,60056137,593,593,593,593,92
|
|
20231024,140200,60001581,592,592,592,592,0
|
|
20231024,140100,60001581,592,592,592,592,0
|
|
20231024,140000,60001581,592,592,592,592,9
|
|
20231024,135900,59996253,592,592,592,592,0
|
|
20231024,135800,59996253,592,592,592,592,0
|
|
20231024,135700,59996253,592,593,593,592,58
|
|
20231024,135600,59961867,592,592,592,592,0
|
|
20231024,135500,59961867,592,592,592,592,0
|
|
20231024,135400,59961867,592,592,592,592,0
|
|
20231024,135300,59961867,592,593,593,592,8
|
|
20231024,135200,59957128,593,593,593,593,7
|
|
20231024,135100,59952977,593,593,593,593,0
|
|
20231024,135000,59952977,593,593,593,593,10
|
|
20231024,134900,59947047,590,590,590,590,150
|
|
20231024,134800,59858547,590,590,590,590,0
|
|
20231024,134700,59858547,590,594,594,590,1151
|
|
20231024,134600,59178965,594,592,594,592,58
|
|
20231024,134500,59144605,594,594,594,594,0
|
|
20231024,134400,59144605,594,593,594,593,10
|
|
20231024,134300,59138673,592,592,592,592,0
|
|
20231024,134200,59138673,592,593,593,592,11
|
|
20231024,134100,59132156,592,592,592,592,8
|
|
20231024,134000,59127420,592,592,592,592,0
|
|
20231024,133900,59127420,592,592,593,592,60
|
|
20231024,133800,59091893,594,594,594,594,7
|
|
20231024,133700,59087735,597,597,597,597,0
|
|
20231024,133600,59087735,597,597,597,597,0
|
|
20231024,133500,59087735,597,597,597,597,0
|
|
20231024,133400,59087735,597,597,597,597,0
|
|
20231024,133300,59087735,597,591,597,591,123
|
|
20231024,133200,59014495,592,592,592,592,10
|
|
20231024,133100,59008575,593,593,593,593,0
|
|
20231024,133000,59008575,593,593,593,593,3
|
|
20231024,132900,59006796,595,595,595,595,0
|
|
20231024,132800,59006796,595,595,595,595,1
|
|
20231024,132700,59006201,593,593,593,593,51
|
|
20231024,132600,58975958,592,592,592,592,0
|
|
20231024,132500,58975958,592,592,592,592,8
|
|
20231024,132400,58971222,592,591,592,591,954
|
|
20231024,132300,58406462,590,590,590,590,0
|
|
20231024,132200,58406462,590,590,590,590,9
|
|
20231024,132100,58401152,589,589,589,589,0
|
|
20231024,132000,58401152,589,589,589,589,8
|
|
20231024,131900,58396440,590,590,590,590,12
|
|
20231024,131800,58389360,589,589,589,589,9
|
|
20231024,131700,58384059,589,589,589,589,0
|
|
20231024,131600,58384059,589,589,589,589,0
|
|
20231024,131500,58384059,589,589,589,589,0
|
|
20231024,131400,58384059,589,589,589,589,16
|
|
20231024,131300,58374635,589,589,589,589,0
|
|
20231024,131200,58374635,589,589,589,589,0
|
|
20231024,131100,58374635,589,590,592,589,83
|
|
20231024,131000,58325610,590,589,590,589,7887
|
|
20231024,130900,53680166,589,589,589,589,8
|
|
20231024,130800,53675454,589,589,589,589,33
|
|
20231024,130700,53656017,589,589,589,589,0
|
|
20231024,130600,53656017,589,589,589,589,8
|
|
20231024,130500,53651305,589,589,589,589,0
|
|
20231024,130400,53651305,589,590,590,589,21
|
|
20231024,130300,53638923,590,590,590,590,13
|
|
20231024,130200,53631253,591,590,591,590,901
|
|
20231024,130100,53099660,591,591,591,591,0
|
|
20231024,130000,53099660,591,591,591,591,0
|
|
20231024,125900,53099660,591,590,591,590,136
|
|
20231024,125800,53019292,592,592,592,592,0
|
|
20231024,125700,53019292,592,591,592,591,10
|
|
20231024,125600,53013381,590,590,590,590,0
|
|
20231024,125500,53013381,590,590,590,589,102
|
|
20231024,125400,52953209,589,589,589,589,0
|
|
20231024,125300,52953209,589,589,589,589,0
|
|
20231024,125200,52953209,589,589,589,589,8
|
|
20231024,125100,52948497,589,589,589,589,0
|
|
20231024,125000,52948497,589,589,589,589,8
|
|
20231024,124900,52943785,589,589,589,589,0
|
|
20231024,124800,52943785,589,590,590,589,9
|
|
20231024,124700,52938483,589,589,589,589,1779
|
|
20231024,124600,51890652,589,588,589,588,27
|
|
20231024,124500,51874757,588,588,588,588,0
|
|
20231024,124400,51874757,588,588,588,588,0
|
|
20231024,124300,51874757,588,588,588,588,8
|
|
20231024,124200,51870053,588,588,588,588,0
|
|
20231024,124100,51870053,588,588,588,588,8
|
|
20231024,124000,51865349,589,589,589,589,12
|
|
20231024,123900,51858281,588,588,588,588,8
|
|
20231024,123800,51853577,589,588,589,588,9
|
|
20231024,123700,51848284,588,588,588,588,0
|
|
20231024,123600,51848284,588,588,588,588,9
|
|
20231024,123500,51842992,591,591,591,591,0
|
|
20231024,123400,51842992,591,591,591,591,0
|
|
20231024,123300,51842992,591,591,591,591,9
|
|
20231024,123200,51837673,591,590,591,590,1961
|
|
20231024,123100,50680680,590,587,590,587,101
|
|
20231024,123000,50621223,588,588,588,588,0
|
|
20231024,122900,50621223,588,588,588,588,83
|
|
20231024,122800,50572419,588,588,588,588,1
|
|
20231024,122700,50571831,587,587,587,587,8
|
|
20231024,122600,50567135,587,587,587,587,0
|
|
20231024,122500,50567135,587,587,587,587,308
|
|
20231024,122400,50386339,587,587,587,587,0
|
|
20231024,122300,50386339,587,587,587,587,0
|
|
20231024,122200,50386339,587,588,588,587,297
|
|
20231024,122100,50211711,588,588,588,588,0
|
|
20231024,122000,50211711,588,588,588,588,8
|
|
20231024,121900,50207007,588,588,588,588,0
|
|
20231024,121800,50207007,588,588,588,588,8
|
|
20231024,121700,50202303,588,588,588,588,0
|
|
20231024,121600,50202303,588,588,588,588,142
|
|
20231024,121500,50118807,588,588,588,588,0
|
|
20231024,121400,50118807,588,588,588,588,0
|
|
20231024,121300,50118807,588,588,588,588,8
|
|
20231024,121200,50114103,588,588,588,588,0
|
|
20231024,121100,50114103,588,588,588,588,41
|
|
20231024,121000,50089995,588,588,588,588,0
|
|
20231024,120900,50089995,588,588,588,588,8
|
|
20231024,120800,50085291,589,589,589,589,0
|
|
20231024,120700,50085291,589,588,589,588,53
|
|
20231024,120600,50054107,588,588,588,588,8
|
|
20231024,120500,50049403,588,588,588,588,0
|
|
20231024,120400,50049403,588,588,588,588,8
|
|
20231024,120300,50044699,587,587,587,587,1
|
|
20231024,120200,50044112,588,588,588,588,7
|
|
20231024,120100,50039996,588,589,589,588,36
|
|
20231024,120000,50018825,588,588,588,588,0
|
|
20231024,115900,50018825,588,588,588,588,8
|
|
20231024,115800,50014121,588,588,588,588,0
|
|
20231024,115700,50014121,588,588,588,588,9
|
|
20231024,115600,50008829,588,588,588,588,32
|
|
20231024,115500,49990013,589,588,589,588,77
|
|
20231024,115400,49944733,589,589,589,589,3
|
|
20231024,115300,49942966,588,588,588,588,0
|
|
20231024,115200,49942966,588,588,588,588,8
|
|
20231024,115100,49938262,588,588,588,588,50
|
|
20231024,115000,49908862,588,588,588,588,8
|
|
20231024,114900,49904158,589,589,589,589,20
|
|
20231024,114800,49892378,588,588,588,588,8
|
|
20231024,114700,49887674,588,588,588,588,1700
|
|
20231024,114600,48888074,588,588,588,588,800
|
|
20231024,114500,48417674,588,588,588,588,809
|
|
20231024,114400,47941982,587,587,587,587,0
|
|
20231024,114300,47941982,587,587,587,587,8
|
|
20231024,114200,47937286,587,587,587,587,0
|
|
20231024,114100,47937286,587,587,587,587,40
|
|
20231024,114000,47913806,588,588,588,588,231
|
|
20231024,113900,47777978,588,588,588,588,35
|
|
20231024,113800,47757398,588,588,588,588,1
|
|
20231024,113700,47756810,588,587,588,587,33
|
|
20231024,113600,47737414,586,586,586,586,203
|
|
20231024,113500,47618456,586,586,586,586,0
|
|
20231024,113400,47618456,586,586,586,586,9
|
|
20231024,113300,47613182,586,586,586,586,0
|
|
20231024,113200,47613182,586,586,586,586,0
|
|
20231024,113100,47613182,586,586,586,586,30
|
|
20231024,113000,47595602,586,586,586,586,2
|
|
20231024,112900,47594430,586,586,586,586,8
|
|
20231024,112800,47589742,586,586,586,586,0
|
|
20231024,112700,47589742,586,586,586,586,0
|
|
20231024,112600,47589742,586,586,586,586,1039
|
|
20231024,112500,46980888,586,586,586,586,8
|
|
20231024,112400,46976200,587,587,587,587,2
|
|
20231024,112300,46975026,586,586,586,586,0
|
|
20231024,112200,46975026,586,586,586,586,8
|
|
20231024,112100,46970338,586,586,586,586,0
|
|
20231024,112000,46970338,586,586,586,586,8
|
|
20231024,111900,46965650,588,588,588,588,0
|
|
20231024,111800,46965650,588,588,588,588,3
|
|
20231024,111700,46963886,585,585,585,585,0
|
|
20231024,111600,46963886,585,585,585,585,10
|
|
20231024,111500,46958036,586,586,586,586,8
|
|
20231024,111400,46953348,588,588,588,588,0
|
|
20231024,111300,46953348,588,588,588,588,0
|
|
20231024,111200,46953348,588,587,588,587,10
|
|
20231024,111100,46947476,586,586,586,586,89
|
|
20231024,111000,46895322,585,585,585,585,0
|
|
20231024,110900,46895322,585,585,585,585,16
|
|
20231024,110800,46885962,586,586,586,586,10
|
|
20231024,110700,46880102,585,585,585,585,0
|
|
20231024,110600,46880102,585,585,585,585,1
|
|
20231024,110500,46879517,585,585,585,585,90
|
|
20231024,110400,46826867,584,584,584,584,1019
|
|
20231024,110300,46231771,584,584,584,584,0
|
|
20231024,110200,46231771,584,584,584,584,8
|
|
20231024,110100,46227099,584,584,584,584,0
|
|
20231024,110000,46227099,584,584,584,584,27
|
|
20231024,105900,46211331,584,585,585,584,11
|
|
20231024,105800,46204904,585,585,585,585,6
|
|
20231024,105700,46201394,585,585,585,585,8
|
|
20231024,105600,46196714,585,585,585,585,32
|
|
20231024,105500,46177994,586,586,586,586,10
|
|
20231024,105400,46172134,587,587,587,587,0
|
|
20231024,105300,46172134,587,586,587,586,272
|
|
20231024,105200,46012479,587,587,587,587,0
|
|
20231024,105100,46012479,587,587,587,587,2710
|
|
20231024,105000,44421709,587,588,588,587,13
|
|
20231024,104900,44414075,587,587,587,587,72
|
|
20231024,104800,44371811,586,586,586,586,0
|
|
20231024,104700,44371811,586,586,586,586,0
|
|
20231024,104600,44371811,586,585,586,585,37
|
|
20231024,104500,44350137,584,584,584,584,0
|
|
20231024,104400,44350137,584,582,584,582,6024
|
|
20231024,104300,40844121,582,582,582,581,27
|
|
20231024,104200,40828421,583,583,583,583,0
|
|
20231024,104100,40828421,583,583,583,583,3
|
|
20231024,104000,40826672,581,582,584,581,1437
|
|
20231024,103900,39990502,582,582,582,582,1403
|
|
20231024,103800,39173956,581,582,582,581,466
|
|
20231024,103700,38902752,582,582,582,582,3
|
|
20231024,103600,38901006,582,582,582,582,80
|
|
20231024,103500,38854446,582,582,582,582,200
|
|
20231024,103400,38738046,582,582,582,582,8
|
|
20231024,103300,38733390,582,582,582,582,0
|
|
20231024,103200,38733390,582,582,582,582,9
|
|
20231024,103100,38728152,582,582,582,582,33
|
|
20231024,103000,38708946,582,582,582,582,16
|
|
20231024,102900,38699634,582,582,582,582,8
|
|
20231024,102800,38694978,584,584,584,584,0
|
|
20231024,102700,38694978,584,584,584,584,5
|
|
20231024,102600,38692058,586,586,586,586,0
|
|
20231024,102500,38692058,586,586,586,586,0
|
|
20231024,102400,38692058,586,582,586,582,379
|
|
20231024,102300,38471464,582,583,583,582,1663
|
|
20231024,102200,37502783,583,583,583,583,0
|
|
20231024,102100,37502783,583,586,586,583,6997
|
|
20231024,102000,33411198,587,587,587,587,7
|
|
20231024,101900,33407089,586,588,588,586,2514
|
|
20231024,101800,31933139,587,587,587,587,8
|
|
20231024,101700,31928443,588,588,588,588,51
|
|
20231024,101600,31898455,588,587,588,587,35
|
|
20231024,101500,31877908,587,588,588,587,11
|
|
20231024,101400,31871448,588,588,588,588,120
|
|
20231024,101300,31800888,588,588,588,588,454
|
|
20231024,101200,31533936,588,588,588,588,0
|
|
20231024,101100,31533936,588,588,588,588,8
|
|
20231024,101000,31529232,590,588,590,588,11
|
|
20231024,100900,31522758,590,590,590,590,2
|
|
20231024,100800,31521578,589,589,589,589,0
|
|
20231024,100700,31521578,589,588,589,588,69
|
|
20231024,100600,31480946,588,588,588,588,605
|
|
20231024,100500,31125206,588,589,589,588,39
|
|
20231024,100400,31102243,589,589,589,589,267
|
|
20231024,100300,30944980,588,587,588,587,234
|
|
20231024,100200,30807420,587,587,587,587,551
|
|
20231024,100100,30483983,586,586,587,586,703
|
|
20231024,100000,30072018,587,586,587,586,9
|
|
20231024,095900,30066743,589,589,589,589,0
|
|
20231024,095800,30066743,589,587,589,586,15
|
|
20231024,095700,30057935,587,587,587,587,1516
|
|
20231024,095600,29168043,588,588,588,588,0
|
|
20231024,095500,29168043,588,588,588,588,1023
|
|
20231024,095400,28566519,588,588,588,588,1
|
|
20231024,095300,28565931,589,589,589,589,1162
|
|
20231024,095200,27881513,590,590,590,590,10
|
|
20231024,095100,27875613,593,593,593,593,5
|
|
20231024,095000,27872648,590,590,590,590,0
|
|
20231024,094900,27872648,590,590,590,590,1230
|
|
20231024,094800,27146948,591,591,591,591,200
|
|
20231024,094700,27028748,592,592,592,591,1332
|
|
20231024,094600,26241386,591,591,591,591,0
|
|
20231024,094500,26241386,591,591,591,591,0
|
|
20231024,094400,26241386,591,591,591,591,60
|
|
20231024,094300,26205926,597,597,597,597,0
|
|
20231024,094200,26205926,597,597,597,597,0
|
|
20231024,094100,26205926,597,597,597,597,0
|
|
20231024,094000,26205926,597,597,597,597,0
|
|
20231024,093900,26205926,597,597,597,597,10
|
|
20231024,093800,26199956,597,597,597,597,140
|
|
20231024,093700,26116376,597,597,597,597,1
|
|
20231024,093600,26115779,598,598,598,598,0
|
|
20231024,093500,26115779,598,598,598,598,0
|
|
20231024,093400,26115779,598,598,598,598,0
|
|
20231024,093300,26115779,598,598,598,598,5
|
|
20231024,093200,26112789,598,598,598,598,22
|
|
20231024,093100,26099633,600,589,600,589,8993
|
|
20231024,093000,20793734,590,595,595,590,21013
|
|
20231024,092900,8339856,595,595,595,595,3
|
|
20231024,092800,8338071,599,599,599,599,2
|
|
20231024,092700,8336873,594,595,595,594,1172
|
|
20231024,092600,7640693,595,595,595,595,0
|
|
20231024,092500,7640693,595,595,595,595,1
|
|
20231024,092400,7640098,595,595,595,595,0
|
|
20231024,092300,7640098,595,595,595,595,300
|
|
20231024,092200,7461598,595,595,595,595,17
|
|
20231024,092100,7451483,595,596,596,595,1506
|
|
20231024,092000,6554307,597,597,597,597,230
|
|
20231024,091900,6416997,597,597,597,597,0
|
|
20231024,091800,6416997,597,597,597,597,170
|
|
20231024,091700,6315507,598,598,598,598,80
|
|
20231024,091600,6267667,599,599,599,599,747
|
|
20231024,091500,5820214,599,599,599,599,153
|
|
20231024,091400,5728567,599,599,599,599,26
|
|
20231024,091300,5712993,600,600,600,600,50
|
|
20231024,091200,5682993,604,604,604,604,6
|
|
20231024,091100,5679369,605,604,605,604,1400
|
|
20231024,091000,4832622,604,600,605,600,5280
|
|
20231024,090900,1645626,600,600,600,600,1
|
|
20231024,090800,1645026,598,598,598,598,1505
|
|
20231024,090700,745036,595,595,595,595,0
|
|
20231024,090600,745036,595,595,595,595,0
|
|
20231024,090500,745036,595,595,595,595,0
|
|
20231024,090400,745036,595,595,595,595,0
|
|
20231024,090300,745036,595,595,595,595,0
|
|
20231024,090200,745036,595,598,598,595,1232
|
|
20231024,090100,11960,598,598,598,598,0
|
|
20231024,090000,11960,598,598,598,598,20
|