592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184900,125723677,784,784,784,784,1812
|
|
20231024,184800,125723677,784,784,784,784,0
|
|
20231024,184700,125723677,784,784,784,784,0
|
|
20231024,184600,125723677,784,784,784,784,0
|
|
20231024,184500,125723677,784,784,784,784,0
|
|
20231024,184400,125723677,784,784,784,784,0
|
|
20231024,184300,125723677,784,784,784,784,0
|
|
20231024,184200,125723677,784,784,784,784,0
|
|
20231024,184100,125723677,784,784,784,784,0
|
|
20231024,184000,125723677,784,784,784,784,0
|
|
20231024,183900,125723677,784,784,784,784,0
|
|
20231024,183800,125723677,784,784,784,784,0
|
|
20231024,183700,125723677,784,784,784,784,0
|
|
20231024,183600,125723677,784,784,784,784,0
|
|
20231024,183500,125723677,784,784,784,784,0
|
|
20231024,183400,125723677,784,784,784,784,0
|
|
20231024,183300,125723677,784,784,784,784,0
|
|
20231024,183200,125723677,784,784,784,784,0
|
|
20231024,183100,125723677,784,784,784,784,0
|
|
20231024,183000,125723677,784,784,784,784,0
|
|
20231024,182900,125723677,784,784,784,784,0
|
|
20231024,182800,125723677,784,784,784,784,0
|
|
20231024,182700,125723677,784,784,784,784,0
|
|
20231024,182600,125723677,784,784,784,784,0
|
|
20231024,182500,125723677,784,784,784,784,0
|
|
20231024,182400,125723677,784,784,784,784,0
|
|
20231024,182300,125723677,784,784,784,784,0
|
|
20231024,182200,125723677,784,784,784,784,0
|
|
20231024,182100,125723677,784,784,784,784,0
|
|
20231024,182000,125723677,784,784,784,784,0
|
|
20231024,181900,125723677,784,784,784,784,1812
|
|
20231024,181800,125723677,784,784,784,784,0
|
|
20231024,181700,125723677,784,784,784,784,0
|
|
20231024,181600,125723677,784,784,784,784,0
|
|
20231024,181500,125723677,784,784,784,784,0
|
|
20231024,181400,125723677,784,784,784,784,0
|
|
20231024,181300,125723677,784,784,784,784,0
|
|
20231024,181200,125723677,784,784,784,784,0
|
|
20231024,181100,125723677,784,784,784,784,0
|
|
20231024,181000,125723677,784,784,784,784,0
|
|
20231024,180900,125723677,784,784,784,784,0
|
|
20231024,180800,125723677,784,784,784,784,0
|
|
20231024,180700,125723677,784,784,784,784,0
|
|
20231024,180600,125723677,784,784,784,784,0
|
|
20231024,180500,125723677,784,784,784,784,0
|
|
20231024,180400,125723677,784,784,784,784,0
|
|
20231024,180300,125723677,784,784,784,784,0
|
|
20231024,180200,125723677,784,784,784,784,0
|
|
20231024,180100,125723677,784,784,784,784,0
|
|
20231024,180000,125723677,784,784,784,784,0
|
|
20231024,175900,125723677,784,784,784,784,0
|
|
20231024,175800,125723677,784,784,784,784,0
|
|
20231024,175700,125723677,784,784,784,784,0
|
|
20231024,175600,125723677,784,784,784,784,0
|
|
20231024,175500,125723677,784,784,784,784,0
|
|
20231024,175400,125723677,784,784,784,784,0
|
|
20231024,175300,125723677,784,784,784,784,0
|
|
20231024,175200,125723677,784,784,784,784,0
|
|
20231024,175100,125723677,784,784,784,784,0
|
|
20231024,175000,125723677,784,784,784,784,0
|
|
20231024,174900,125723677,784,784,784,784,1812
|
|
20231024,174800,125723677,784,784,784,784,0
|
|
20231024,174700,125723677,784,784,784,784,0
|
|
20231024,174600,125723677,784,784,784,784,0
|
|
20231024,174500,125723677,784,784,784,784,0
|
|
20231024,174400,125723677,784,784,784,784,0
|
|
20231024,174300,125723677,784,784,784,784,0
|
|
20231024,174200,125723677,784,784,784,784,0
|
|
20231024,174100,125723677,784,784,784,784,0
|
|
20231024,174000,125723677,784,784,784,784,0
|
|
20231024,173900,125723677,784,784,784,784,0
|
|
20231024,173800,125723677,784,784,784,784,0
|
|
20231024,173700,125723677,784,784,784,784,0
|
|
20231024,173600,125723677,784,784,784,784,0
|
|
20231024,173500,125723677,784,784,784,784,0
|
|
20231024,173400,125723677,784,784,784,784,0
|
|
20231024,173300,125723677,784,784,784,784,0
|
|
20231024,173200,125723677,784,784,784,784,0
|
|
20231024,173100,125723677,784,784,784,784,0
|
|
20231024,173000,125723677,784,784,784,784,0
|
|
20231024,172900,125723677,784,784,784,784,0
|
|
20231024,172800,125723677,784,784,784,784,0
|
|
20231024,172700,125723677,784,784,784,784,0
|
|
20231024,172600,125723677,784,784,784,784,0
|
|
20231024,172500,125723677,784,784,784,784,0
|
|
20231024,172400,125723677,784,784,784,784,0
|
|
20231024,172300,125723677,784,784,784,784,0
|
|
20231024,172200,125723677,784,784,784,784,0
|
|
20231024,172100,125723677,784,784,784,784,0
|
|
20231024,172000,125723677,784,784,784,784,0
|
|
20231024,171900,125723677,784,784,784,784,1812
|
|
20231024,171800,125723677,784,784,784,784,0
|
|
20231024,171700,125723677,784,784,784,784,0
|
|
20231024,171600,125723677,784,784,784,784,0
|
|
20231024,171500,125723677,784,784,784,784,0
|
|
20231024,171400,125723677,784,784,784,784,0
|
|
20231024,171300,125723677,784,784,784,784,0
|
|
20231024,171200,125723677,784,784,784,784,0
|
|
20231024,171100,125723677,784,784,784,784,0
|
|
20231024,171000,125723677,784,784,784,784,0
|
|
20231024,170900,125723677,784,784,784,784,0
|
|
20231024,170800,125723677,784,784,784,784,0
|
|
20231024,170700,125723677,784,784,784,784,0
|
|
20231024,170600,125723677,784,784,784,784,0
|
|
20231024,170500,125723677,784,784,784,784,0
|
|
20231024,170400,125723677,784,784,784,784,0
|
|
20231024,170300,125723677,784,784,784,784,0
|
|
20231024,170200,125723677,784,784,784,784,0
|
|
20231024,170100,125723677,784,784,784,784,0
|
|
20231024,170000,125723677,784,784,784,784,0
|
|
20231024,165900,125723677,784,784,784,784,0
|
|
20231024,165800,125723677,784,784,784,784,0
|
|
20231024,165700,125723677,784,784,784,784,0
|
|
20231024,165600,125723677,784,784,784,784,0
|
|
20231024,165500,125723677,784,784,784,784,0
|
|
20231024,165400,125723677,784,784,784,784,0
|
|
20231024,165300,125723677,784,784,784,784,0
|
|
20231024,165200,125723677,784,784,784,784,0
|
|
20231024,165100,125723677,784,784,784,784,0
|
|
20231024,165000,125723677,784,784,784,784,0
|
|
20231024,164900,125723677,784,784,784,784,1812
|
|
20231024,164800,125723677,784,784,784,784,0
|
|
20231024,164700,125723677,784,784,784,784,0
|
|
20231024,164600,125723677,784,784,784,784,0
|
|
20231024,164500,125723677,784,784,784,784,0
|
|
20231024,164400,125723677,784,784,784,784,0
|
|
20231024,164300,125723677,784,784,784,784,0
|
|
20231024,164200,125723677,784,784,784,784,0
|
|
20231024,164100,125723677,784,784,784,784,0
|
|
20231024,164000,125723677,784,784,784,784,0
|
|
20231024,163900,125723677,784,784,784,784,0
|
|
20231024,163800,125723677,784,784,784,784,0
|
|
20231024,163700,125723677,784,784,784,784,0
|
|
20231024,163600,125723677,784,784,784,784,0
|
|
20231024,163500,125723677,784,784,784,784,0
|
|
20231024,163400,125723677,784,784,784,784,0
|
|
20231024,163300,125723677,784,784,784,784,0
|
|
20231024,163200,125723677,784,784,784,784,0
|
|
20231024,163100,125723677,784,784,784,784,0
|
|
20231024,163000,125723677,784,784,784,784,0
|
|
20231024,162900,125723677,784,784,784,784,0
|
|
20231024,162800,125723677,784,784,784,784,0
|
|
20231024,162700,125723677,784,784,784,784,0
|
|
20231024,162600,125723677,784,784,784,784,0
|
|
20231024,162500,125723677,784,784,784,784,0
|
|
20231024,162400,125723677,784,784,784,784,0
|
|
20231024,162300,125723677,784,784,784,784,0
|
|
20231024,162200,125723677,784,784,784,784,0
|
|
20231024,162100,125723677,784,784,784,784,0
|
|
20231024,162000,125723677,784,784,784,784,0
|
|
20231024,161900,125723677,784,784,784,784,1812
|
|
20231024,161800,125723677,784,784,784,784,0
|
|
20231024,161700,125723677,784,784,784,784,0
|
|
20231024,161600,125723677,784,784,784,784,0
|
|
20231024,161500,125723677,784,784,784,784,0
|
|
20231024,161400,125723677,784,784,784,784,0
|
|
20231024,161300,125723677,784,784,784,784,0
|
|
20231024,161200,125723677,784,784,784,784,0
|
|
20231024,161100,125723677,784,784,784,784,0
|
|
20231024,161000,125723677,784,784,784,784,0
|
|
20231024,160900,125723677,784,784,784,784,0
|
|
20231024,160800,125723677,784,784,784,784,0
|
|
20231024,160700,125723677,784,784,784,784,0
|
|
20231024,160600,125723677,784,784,784,784,0
|
|
20231024,160500,125723677,784,784,784,784,0
|
|
20231024,160400,125723677,784,784,784,784,0
|
|
20231024,160300,125723677,784,784,784,784,0
|
|
20231024,160200,125723677,784,784,784,784,0
|
|
20231024,160100,125723677,784,784,784,784,0
|
|
20231024,160000,125723677,784,784,784,784,0
|
|
20231024,155900,125723677,784,784,784,784,0
|
|
20231024,155800,125723677,784,784,784,784,0
|
|
20231024,155700,125723677,784,784,784,784,0
|
|
20231024,155600,125723677,784,784,784,784,0
|
|
20231024,155500,125723677,784,784,784,784,0
|
|
20231024,155400,125723677,784,784,784,784,0
|
|
20231024,155300,125723677,784,784,784,784,0
|
|
20231024,155200,125723677,784,784,784,784,0
|
|
20231024,155100,125723677,784,784,784,784,0
|
|
20231024,155000,125723677,784,784,784,784,0
|
|
20231024,154900,125723677,784,784,784,784,1812
|
|
20231024,154800,125723677,784,784,784,784,0
|
|
20231024,154700,125723677,784,784,784,784,0
|
|
20231024,154600,125723677,784,784,784,784,0
|
|
20231024,154500,125723677,784,784,784,784,0
|
|
20231024,154400,125723677,784,784,784,784,0
|
|
20231024,154300,125723677,784,784,784,784,0
|
|
20231024,154200,125723677,784,784,784,784,0
|
|
20231024,154100,125723677,784,784,784,784,0
|
|
20231024,154000,125723677,784,784,784,784,0
|
|
20231024,153900,125723677,784,784,784,784,0
|
|
20231024,153800,125723677,784,784,784,784,0
|
|
20231024,153700,125723677,784,784,784,784,0
|
|
20231024,153600,125723677,784,784,784,784,0
|
|
20231024,153500,125723677,784,784,784,784,0
|
|
20231024,153400,125723677,784,784,784,784,0
|
|
20231024,153300,125723677,784,784,784,784,0
|
|
20231024,153200,125723677,784,784,784,784,0
|
|
20231024,153100,125723677,784,784,784,784,0
|
|
20231024,153000,125723677,784,784,784,784,1812
|
|
20231024,152900,124303069,782,782,782,782,0
|
|
20231024,152800,124303069,782,782,782,782,0
|
|
20231024,152700,124303069,782,782,782,782,0
|
|
20231024,152600,124303069,782,782,782,782,0
|
|
20231024,152500,124303069,782,782,782,782,0
|
|
20231024,152400,124303069,782,782,782,782,0
|
|
20231024,152300,124303069,782,782,782,782,0
|
|
20231024,152200,124303069,782,782,782,782,0
|
|
20231024,152100,124303069,782,782,782,782,0
|
|
20231024,152000,124303069,782,782,782,782,0
|
|
20231024,151900,124303069,782,782,782,782,18
|
|
20231024,151800,124288993,779,780,780,779,200
|
|
20231024,151700,124133183,781,781,781,781,0
|
|
20231024,151600,124133183,781,781,781,781,490
|
|
20231024,151500,123750493,782,782,782,782,0
|
|
20231024,151400,123750493,782,781,782,781,99
|
|
20231024,151300,123673085,783,783,783,783,0
|
|
20231024,151200,123673085,783,783,783,783,0
|
|
20231024,151100,123673085,783,783,783,783,10
|
|
20231024,151000,123665255,784,784,784,784,0
|
|
20231024,150900,123665255,784,784,784,784,0
|
|
20231024,150800,123665255,784,784,784,784,51
|
|
20231024,150700,123625271,783,783,783,783,0
|
|
20231024,150600,123625271,783,786,786,783,4100
|
|
20231024,150500,120412855,789,789,789,789,25
|
|
20231024,150400,120393130,790,790,790,790,0
|
|
20231024,150300,120393130,790,790,790,790,0
|
|
20231024,150200,120393130,790,788,790,788,100
|
|
20231024,150100,120314134,788,788,788,788,0
|
|
20231024,150000,120314134,788,788,788,788,0
|
|
20231024,145900,120314134,788,788,788,788,0
|
|
20231024,145800,120314134,788,788,788,788,0
|
|
20231024,145700,120314134,788,788,788,788,300
|
|
20231024,145600,120077734,787,787,787,787,0
|
|
20231024,145500,120077734,787,787,787,787,328
|
|
20231024,145400,119819598,790,790,790,790,0
|
|
20231024,145300,119819598,790,790,790,785,520
|
|
20231024,145200,119408838,790,788,790,788,400
|
|
20231024,145100,119092840,790,790,790,790,1
|
|
20231024,145000,119092050,791,791,791,791,0
|
|
20231024,144900,119092050,791,791,791,791,0
|
|
20231024,144800,119092050,791,789,791,789,7500
|
|
20231024,144700,113163705,788,788,788,788,0
|
|
20231024,144600,113163705,788,788,788,788,20
|
|
20231024,144500,113147945,789,789,789,787,4
|
|
20231024,144400,113144791,787,787,787,787,0
|
|
20231024,144300,113144791,787,787,787,787,3
|
|
20231024,144200,113142430,789,789,789,789,0
|
|
20231024,144100,113142430,789,789,789,789,0
|
|
20231024,144000,113142430,789,789,789,789,0
|
|
20231024,143900,113142430,789,789,789,789,1
|
|
20231024,143800,113141641,784,787,790,784,352
|
|
20231024,143700,112864972,785,785,785,785,0
|
|
20231024,143600,112864972,785,785,785,785,1860
|
|
20231024,143500,111404872,787,787,787,787,10
|
|
20231024,143400,111397002,786,786,786,786,2
|
|
20231024,143300,111395430,785,785,785,785,0
|
|
20231024,143200,111395430,785,787,788,785,488
|
|
20231024,143100,111011501,786,784,786,784,1703
|
|
20231024,143000,109674583,784,784,784,784,0
|
|
20231024,142900,109674583,784,784,784,784,1
|
|
20231024,142800,109673799,785,785,785,785,0
|
|
20231024,142700,109673799,785,785,785,785,0
|
|
20231024,142600,109673799,785,785,785,785,0
|
|
20231024,142500,109673799,785,785,785,785,0
|
|
20231024,142400,109673799,785,785,785,785,0
|
|
20231024,142300,109673799,785,785,785,785,0
|
|
20231024,142200,109673799,785,785,785,785,1400
|
|
20231024,142100,108574799,785,785,785,785,587
|
|
20231024,142000,108114004,785,785,785,785,0
|
|
20231024,141900,108114004,785,785,785,785,0
|
|
20231024,141800,108114004,785,785,785,785,0
|
|
20231024,141700,108114004,785,785,785,785,0
|
|
20231024,141600,108114004,785,785,785,785,0
|
|
20231024,141500,108114004,785,785,785,785,0
|
|
20231024,141400,108114004,785,785,785,785,0
|
|
20231024,141300,108114004,785,785,785,785,0
|
|
20231024,141200,108114004,785,785,785,785,0
|
|
20231024,141100,108114004,785,783,785,783,68
|
|
20231024,141000,108060681,782,782,782,782,0
|
|
20231024,140900,108060681,782,782,782,782,460
|
|
20231024,140800,107700961,781,781,781,781,0
|
|
20231024,140700,107700961,781,781,781,781,6
|
|
20231024,140600,107696275,781,781,781,781,0
|
|
20231024,140500,107696275,781,781,781,781,0
|
|
20231024,140400,107696275,781,781,781,781,21
|
|
20231024,140300,107679874,781,781,781,781,0
|
|
20231024,140200,107679874,781,780,781,780,19
|
|
20231024,140100,107665041,780,780,780,780,2
|
|
20231024,140000,107663481,780,780,780,780,524
|
|
20231024,135900,107254761,779,779,779,779,0
|
|
20231024,135800,107254761,779,779,779,779,0
|
|
20231024,135700,107254761,779,775,779,775,23009
|
|
20231024,135600,89385639,775,775,775,775,0
|
|
20231024,135500,89385639,775,775,775,775,0
|
|
20231024,135400,89385639,775,775,775,775,11001
|
|
20231024,135300,80859864,774,774,774,774,0
|
|
20231024,135200,80859864,774,774,774,774,1904
|
|
20231024,135100,79386168,774,774,774,774,0
|
|
20231024,135000,79386168,774,774,774,774,5
|
|
20231024,134900,79382298,774,774,774,774,0
|
|
20231024,134800,79382298,774,773,774,773,721
|
|
20231024,134700,78824245,771,771,771,771,0
|
|
20231024,134600,78824245,771,771,771,771,0
|
|
20231024,134500,78824245,771,771,771,771,0
|
|
20231024,134400,78824245,771,771,771,771,0
|
|
20231024,134300,78824245,771,771,771,771,0
|
|
20231024,134200,78824245,771,771,771,771,0
|
|
20231024,134100,78824245,771,771,771,771,10
|
|
20231024,134000,78816535,775,775,775,775,0
|
|
20231024,133900,78816535,775,775,775,775,0
|
|
20231024,133800,78816535,775,775,775,775,0
|
|
20231024,133700,78816535,775,775,775,775,0
|
|
20231024,133600,78816535,775,775,775,775,0
|
|
20231024,133500,78816535,775,775,775,775,0
|
|
20231024,133400,78816535,775,775,775,775,0
|
|
20231024,133300,78816535,775,775,775,775,0
|
|
20231024,133200,78816535,775,775,775,775,0
|
|
20231024,133100,78816535,775,775,775,775,0
|
|
20231024,133000,78816535,775,775,775,775,0
|
|
20231024,132900,78816535,775,775,775,775,0
|
|
20231024,132800,78816535,775,775,775,775,0
|
|
20231024,132700,78816535,775,775,775,775,0
|
|
20231024,132600,78816535,775,774,775,774,2557
|
|
20231024,132500,76837416,771,771,771,771,0
|
|
20231024,132400,76837416,771,771,771,771,0
|
|
20231024,132300,76837416,771,771,771,771,0
|
|
20231024,132200,76837416,771,771,771,771,0
|
|
20231024,132100,76837416,771,771,771,771,0
|
|
20231024,132000,76837416,771,771,771,771,0
|
|
20231024,131900,76837416,771,771,771,771,0
|
|
20231024,131800,76837416,771,771,771,771,0
|
|
20231024,131700,76837416,771,771,771,771,0
|
|
20231024,131600,76837416,771,771,771,771,0
|
|
20231024,131500,76837416,771,771,771,771,10
|
|
20231024,131400,76829706,774,774,774,774,0
|
|
20231024,131300,76829706,774,774,774,774,0
|
|
20231024,131200,76829706,774,773,774,773,10
|
|
20231024,131100,76821975,774,774,774,774,733
|
|
20231024,131000,76254633,771,771,771,771,0
|
|
20231024,130900,76254633,771,771,771,771,0
|
|
20231024,130800,76254633,771,771,771,771,0
|
|
20231024,130700,76254633,771,771,771,771,0
|
|
20231024,130600,76254633,771,771,771,771,0
|
|
20231024,130500,76254633,771,771,771,771,0
|
|
20231024,130400,76254633,771,771,771,771,0
|
|
20231024,130300,76254633,771,771,771,771,0
|
|
20231024,130200,76254633,771,771,771,771,15
|
|
20231024,130100,76243068,771,771,771,771,0
|
|
20231024,130000,76243068,771,771,771,771,485
|
|
20231024,125900,75869133,771,771,771,771,0
|
|
20231024,125800,75869133,771,771,771,771,0
|
|
20231024,125700,75869133,771,771,771,771,0
|
|
20231024,125600,75869133,771,771,771,771,0
|
|
20231024,125500,75869133,771,771,771,771,0
|
|
20231024,125400,75869133,771,771,771,771,0
|
|
20231024,125300,75869133,771,771,771,771,0
|
|
20231024,125200,75869133,771,771,771,771,0
|
|
20231024,125100,75869133,771,771,771,771,0
|
|
20231024,125000,75869133,771,771,771,771,0
|
|
20231024,124900,75869133,771,771,771,771,15
|
|
20231024,124800,75857568,770,770,770,770,0
|
|
20231024,124700,75857568,770,770,770,770,0
|
|
20231024,124600,75857568,770,770,770,770,0
|
|
20231024,124500,75857568,770,770,770,770,0
|
|
20231024,124400,75857568,770,770,770,770,0
|
|
20231024,124300,75857568,770,770,770,770,0
|
|
20231024,124200,75857568,770,770,770,770,1300
|
|
20231024,124100,74856568,775,775,775,775,0
|
|
20231024,124000,74856568,775,775,775,775,0
|
|
20231024,123900,74856568,775,775,775,775,0
|
|
20231024,123800,74856568,775,771,775,771,10
|
|
20231024,123700,74848840,771,771,771,771,0
|
|
20231024,123600,74848840,771,771,771,771,8
|
|
20231024,123500,74842672,771,771,771,771,1
|
|
20231024,123400,74841901,770,770,770,770,0
|
|
20231024,123300,74841901,770,770,770,770,0
|
|
20231024,123200,74841901,770,770,770,770,0
|
|
20231024,123100,74841901,770,770,770,770,0
|
|
20231024,123000,74841901,770,770,770,770,0
|
|
20231024,122900,74841901,770,770,770,770,0
|
|
20231024,122800,74841901,770,772,772,770,335
|
|
20231024,122700,74583502,772,772,772,772,0
|
|
20231024,122600,74583502,772,772,772,772,18
|
|
20231024,122500,74569606,772,772,772,772,0
|
|
20231024,122400,74569606,772,772,772,772,0
|
|
20231024,122300,74569606,772,772,772,772,10
|
|
20231024,122200,74561886,773,773,773,773,0
|
|
20231024,122100,74561886,773,773,773,773,1
|
|
20231024,122000,74561113,774,774,774,774,0
|
|
20231024,121900,74561113,774,774,774,774,0
|
|
20231024,121800,74561113,774,774,774,774,0
|
|
20231024,121700,74561113,774,772,775,772,461
|
|
20231024,121600,74204321,771,771,771,771,0
|
|
20231024,121500,74204321,771,771,771,771,0
|
|
20231024,121400,74204321,771,771,771,771,0
|
|
20231024,121300,74204321,771,771,771,771,1
|
|
20231024,121200,74203550,772,772,772,772,0
|
|
20231024,121100,74203550,772,772,772,772,0
|
|
20231024,121000,74203550,772,772,772,772,0
|
|
20231024,120900,74203550,772,772,772,772,0
|
|
20231024,120800,74203550,772,772,772,772,90
|
|
20231024,120700,74134070,772,772,772,772,0
|
|
20231024,120600,74134070,772,772,772,772,0
|
|
20231024,120500,74134070,772,772,772,772,0
|
|
20231024,120400,74134070,772,772,772,772,0
|
|
20231024,120300,74134070,772,772,772,772,1
|
|
20231024,120200,74133298,770,770,770,770,0
|
|
20231024,120100,74133298,770,770,770,770,0
|
|
20231024,120000,74133298,770,770,770,770,0
|
|
20231024,115900,74133298,770,770,770,770,0
|
|
20231024,115800,74133298,770,770,770,770,0
|
|
20231024,115700,74133298,770,770,770,770,10
|
|
20231024,115600,74125598,775,775,775,775,0
|
|
20231024,115500,74125598,775,775,775,775,0
|
|
20231024,115400,74125598,775,775,775,775,0
|
|
20231024,115300,74125598,775,775,775,775,0
|
|
20231024,115200,74125598,775,775,775,775,0
|
|
20231024,115100,74125598,775,775,775,775,1
|
|
20231024,115000,74124823,774,774,774,774,0
|
|
20231024,114900,74124823,774,772,774,772,2000
|
|
20231024,114800,72576825,774,774,774,774,0
|
|
20231024,114700,72576825,774,774,774,774,0
|
|
20231024,114600,72576825,774,774,774,774,0
|
|
20231024,114500,72576825,774,774,774,774,0
|
|
20231024,114400,72576825,774,774,774,774,1
|
|
20231024,114300,72576051,772,772,772,772,102
|
|
20231024,114200,72497307,770,770,770,770,0
|
|
20231024,114100,72497307,770,770,770,770,0
|
|
20231024,114000,72497307,770,770,770,770,0
|
|
20231024,113900,72497307,770,770,770,770,0
|
|
20231024,113800,72497307,770,770,770,770,0
|
|
20231024,113700,72497307,770,770,770,770,0
|
|
20231024,113600,72497307,770,770,770,770,22
|
|
20231024,113500,72480367,770,770,770,770,0
|
|
20231024,113400,72480367,770,770,770,770,0
|
|
20231024,113300,72480367,770,770,770,770,0
|
|
20231024,113200,72480367,770,770,770,770,0
|
|
20231024,113100,72480367,770,773,776,770,3010
|
|
20231024,113000,70148323,770,770,770,770,0
|
|
20231024,112900,70148323,770,770,770,770,0
|
|
20231024,112800,70148323,770,770,770,770,0
|
|
20231024,112700,70148323,770,770,770,770,0
|
|
20231024,112600,70148323,770,770,770,770,0
|
|
20231024,112500,70148323,770,770,770,770,0
|
|
20231024,112400,70148323,770,770,770,770,0
|
|
20231024,112300,70148323,770,770,770,770,0
|
|
20231024,112200,70148323,770,770,770,770,0
|
|
20231024,112100,70148323,770,770,770,770,2
|
|
20231024,112000,70146783,767,767,767,767,4267
|
|
20231024,111900,66873994,764,764,764,764,0
|
|
20231024,111800,66873994,764,764,764,764,0
|
|
20231024,111700,66873994,764,764,764,764,0
|
|
20231024,111600,66873994,764,764,764,764,0
|
|
20231024,111500,66873994,764,764,764,764,0
|
|
20231024,111400,66873994,764,764,764,764,0
|
|
20231024,111300,66873994,764,764,764,764,0
|
|
20231024,111200,66873994,764,764,764,764,0
|
|
20231024,111100,66873994,764,764,764,764,0
|
|
20231024,111000,66873994,764,764,764,764,0
|
|
20231024,110900,66873994,764,764,764,764,0
|
|
20231024,110800,66873994,764,764,764,764,120
|
|
20231024,110700,66782314,762,762,762,762,0
|
|
20231024,110600,66782314,762,762,762,762,0
|
|
20231024,110500,66782314,762,762,762,762,11
|
|
20231024,110400,66773932,762,762,762,762,10
|
|
20231024,110300,66766312,762,762,762,762,0
|
|
20231024,110200,66766312,762,762,762,762,0
|
|
20231024,110100,66766312,762,762,762,762,0
|
|
20231024,110000,66766312,762,762,762,762,0
|
|
20231024,105900,66766312,762,762,762,762,0
|
|
20231024,105800,66766312,762,762,762,762,0
|
|
20231024,105700,66766312,762,764,764,762,1150
|
|
20231024,105600,65888011,764,764,764,764,1
|
|
20231024,105500,65887247,764,764,764,764,0
|
|
20231024,105400,65887247,764,764,764,764,0
|
|
20231024,105300,65887247,764,764,764,764,0
|
|
20231024,105200,65887247,764,764,764,764,4
|
|
20231024,105100,65884191,764,764,764,764,0
|
|
20231024,105000,65884191,764,764,764,764,0
|
|
20231024,104900,65884191,764,764,764,764,0
|
|
20231024,104800,65884191,764,764,764,764,2000
|
|
20231024,104700,64356191,762,762,762,762,0
|
|
20231024,104600,64356191,762,762,762,762,2843
|
|
20231024,104500,62189825,764,764,764,764,0
|
|
20231024,104400,62189825,764,764,764,764,0
|
|
20231024,104300,62189825,764,764,764,764,92
|
|
20231024,104200,62119537,764,764,764,764,28
|
|
20231024,104100,62098145,764,764,764,764,2
|
|
20231024,104000,62096617,760,760,760,760,0
|
|
20231024,103900,62096617,760,763,763,760,11
|
|
20231024,103800,62088234,763,763,763,763,3
|
|
20231024,103700,62085945,764,764,764,764,300
|
|
20231024,103600,61856745,764,764,764,764,0
|
|
20231024,103500,61856745,764,762,764,762,300
|
|
20231024,103400,61627547,764,764,764,761,6413
|
|
20231024,103300,56733322,766,764,766,764,2127
|
|
20231024,103200,55108290,764,765,765,764,1226
|
|
20231024,103100,54171494,765,765,765,765,63
|
|
20231024,103000,54123299,765,765,765,765,0
|
|
20231024,102900,54123299,765,765,765,765,0
|
|
20231024,102800,54123299,765,765,765,765,0
|
|
20231024,102700,54123299,765,767,767,765,527
|
|
20231024,102600,53720136,767,767,767,767,3
|
|
20231024,102500,53717835,765,765,765,765,153
|
|
20231024,102400,53600790,765,765,765,765,0
|
|
20231024,102300,53600790,765,766,766,765,1649
|
|
20231024,102200,52337809,766,766,766,766,0
|
|
20231024,102100,52337809,766,768,768,766,4083
|
|
20231024,102000,49203157,770,770,770,770,0
|
|
20231024,101900,49203157,770,770,770,770,0
|
|
20231024,101800,49203157,770,770,770,770,0
|
|
20231024,101700,49203157,770,770,770,770,0
|
|
20231024,101600,49203157,770,770,770,770,2
|
|
20231024,101500,49201617,771,768,771,768,455
|
|
20231024,101400,48852168,768,768,768,768,0
|
|
20231024,101300,48852168,768,768,768,768,11
|
|
20231024,101200,48843720,768,768,768,768,0
|
|
20231024,101100,48843720,768,770,773,768,308
|
|
20231024,101000,48606767,770,769,770,769,994
|
|
20231024,100900,47841481,770,770,770,770,0
|
|
20231024,100800,47841481,770,770,770,770,5
|
|
20231024,100700,47837631,769,769,769,769,0
|
|
20231024,100600,47837631,769,769,769,769,37
|
|
20231024,100500,47809178,770,770,770,770,1
|
|
20231024,100400,47808408,770,770,770,770,0
|
|
20231024,100300,47808408,770,770,770,770,903
|
|
20231024,100200,47113098,768,768,768,768,0
|
|
20231024,100100,47113098,768,767,768,767,1680
|
|
20231024,100000,45823267,768,768,768,768,0
|
|
20231024,095900,45823267,768,768,768,768,0
|
|
20231024,095800,45823267,768,768,768,768,1000
|
|
20231024,095700,45055267,770,770,770,770,10
|
|
20231024,095600,45047567,770,770,770,770,101
|
|
20231024,095500,44969797,770,770,770,770,3501
|
|
20231024,095400,42274027,770,770,770,770,3
|
|
20231024,095300,42271717,767,767,767,767,265
|
|
20231024,095200,42068462,764,766,767,764,1301
|
|
20231024,095100,41072837,766,766,766,766,5
|
|
20231024,095000,41069007,766,766,766,766,0
|
|
20231024,094900,41069007,766,765,766,764,1425
|
|
20231024,094800,39978888,766,768,768,766,5220
|
|
20231024,094700,35980136,767,766,767,766,12
|
|
20231024,094600,35970943,767,765,767,765,616
|
|
20231024,094500,35498703,765,766,766,765,505
|
|
20231024,094400,35112373,765,765,765,765,10
|
|
20231024,094300,35104723,766,766,766,766,1104
|
|
20231024,094200,34259059,767,766,767,765,508
|
|
20231024,094100,33870422,766,774,774,766,27996
|
|
20231024,094000,12282747,774,774,774,774,0
|
|
20231024,093900,12282747,774,774,774,774,0
|
|
20231024,093800,12282747,774,774,774,774,0
|
|
20231024,093700,12282747,774,775,775,774,150
|
|
20231024,093600,12166646,776,776,776,776,93
|
|
20231024,093500,12094478,776,779,779,776,672
|
|
20231024,093400,11572975,779,779,779,779,200
|
|
20231024,093300,11417175,779,779,779,779,5
|
|
20231024,093200,11413280,779,779,779,779,2
|
|
20231024,093100,11411722,779,777,779,777,27
|
|
20231024,093000,11390723,777,777,777,777,700
|
|
20231024,092900,10846823,777,777,777,777,0
|
|
20231024,092800,10846823,777,777,777,777,192
|
|
20231024,092700,10697639,777,777,777,777,300
|
|
20231024,092600,10464539,779,779,779,779,2002
|
|
20231024,092500,8904981,777,776,777,776,3
|
|
20231024,092400,8902651,775,775,775,775,443
|
|
20231024,092300,8559326,775,775,775,775,0
|
|
20231024,092200,8559326,775,775,775,775,48
|
|
20231024,092100,8522126,775,775,775,775,0
|
|
20231024,092000,8522126,775,775,775,775,5
|
|
20231024,091900,8518251,775,775,775,775,0
|
|
20231024,091800,8518251,775,775,775,775,42
|
|
20231024,091700,8485701,775,774,775,774,13
|
|
20231024,091600,8475637,774,773,778,772,4759
|
|
20231024,091500,4774330,775,775,775,775,3178
|
|
20231024,091400,2311380,778,780,780,778,808
|
|
20231024,091300,1681950,780,780,780,780,0
|
|
20231024,091200,1681950,780,780,780,780,0
|
|
20231024,091100,1681950,780,780,780,780,0
|
|
20231024,091000,1681950,780,781,785,780,1449
|
|
20231024,090900,548996,780,780,780,780,0
|
|
20231024,090800,548996,780,780,780,780,0
|
|
20231024,090700,548996,780,780,780,780,0
|
|
20231024,090600,548996,780,780,780,780,9
|
|
20231024,090500,541976,779,779,779,779,10
|
|
20231024,090400,534186,779,779,779,779,60
|
|
20231024,090300,487446,779,779,779,779,0
|
|
20231024,090200,487446,779,779,779,779,0
|
|
20231024,090100,487446,779,779,779,779,0
|
|
20231024,090000,487446,779,779,779,775,626
|