602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185900,254980838,934,934,934,934,4541
|
|
20231016,185800,254980838,934,934,934,934,0
|
|
20231016,185700,254980838,934,934,934,934,0
|
|
20231016,185600,254980838,934,934,934,934,0
|
|
20231016,185500,254980838,934,934,934,934,0
|
|
20231016,185400,254980838,934,934,934,934,0
|
|
20231016,185300,254980838,934,934,934,934,0
|
|
20231016,185200,254980838,934,934,934,934,0
|
|
20231016,185100,254980838,934,934,934,934,0
|
|
20231016,185000,254980838,934,934,934,934,0
|
|
20231016,184900,254980838,934,934,934,934,0
|
|
20231016,184800,254980838,934,934,934,934,0
|
|
20231016,184700,254980838,934,934,934,934,0
|
|
20231016,184600,254980838,934,934,934,934,0
|
|
20231016,184500,254980838,934,934,934,934,0
|
|
20231016,184400,254980838,934,934,934,934,0
|
|
20231016,184300,254980838,934,934,934,934,0
|
|
20231016,184200,254980838,934,934,934,934,0
|
|
20231016,184100,254980838,934,934,934,934,0
|
|
20231016,184000,254980838,934,934,934,934,0
|
|
20231016,183900,254980838,934,934,934,934,0
|
|
20231016,183800,254980838,934,934,934,934,0
|
|
20231016,183700,254980838,934,934,934,934,0
|
|
20231016,183600,254980838,934,934,934,934,0
|
|
20231016,183500,254980838,934,934,934,934,0
|
|
20231016,183400,254980838,934,934,934,934,0
|
|
20231016,183300,254980838,934,934,934,934,0
|
|
20231016,183200,254980838,934,934,934,934,0
|
|
20231016,183100,254980838,934,934,934,934,0
|
|
20231016,183000,254980838,934,934,934,934,0
|
|
20231016,182900,254980838,934,934,934,934,4541
|
|
20231016,182800,254980838,934,934,934,934,0
|
|
20231016,182700,254980838,934,934,934,934,0
|
|
20231016,182600,254980838,934,934,934,934,0
|
|
20231016,182500,254980838,934,934,934,934,0
|
|
20231016,182400,254980838,934,934,934,934,0
|
|
20231016,182300,254980838,934,934,934,934,0
|
|
20231016,182200,254980838,934,934,934,934,0
|
|
20231016,182100,254980838,934,934,934,934,0
|
|
20231016,182000,254980838,934,934,934,934,0
|
|
20231016,181900,254980838,934,934,934,934,0
|
|
20231016,181800,254980838,934,934,934,934,0
|
|
20231016,181700,254980838,934,934,934,934,0
|
|
20231016,181600,254980838,934,934,934,934,0
|
|
20231016,181500,254980838,934,934,934,934,0
|
|
20231016,181400,254980838,934,934,934,934,0
|
|
20231016,181300,254980838,934,934,934,934,0
|
|
20231016,181200,254980838,934,934,934,934,0
|
|
20231016,181100,254980838,934,934,934,934,0
|
|
20231016,181000,254980838,934,934,934,934,0
|
|
20231016,180900,254980838,934,934,934,934,0
|
|
20231016,180800,254980838,934,934,934,934,0
|
|
20231016,180700,254980838,934,934,934,934,0
|
|
20231016,180600,254980838,934,934,934,934,0
|
|
20231016,180500,254980838,934,934,934,934,0
|
|
20231016,180400,254980838,934,934,934,934,0
|
|
20231016,180300,254980838,934,934,934,934,0
|
|
20231016,180200,254980838,934,934,934,934,0
|
|
20231016,180100,254980838,934,934,934,934,0
|
|
20231016,180000,254980838,934,934,934,934,0
|
|
20231016,175900,254980838,934,934,934,934,4541
|
|
20231016,175800,254980838,934,934,934,934,0
|
|
20231016,175700,254980838,934,934,934,934,0
|
|
20231016,175600,254980838,934,934,934,934,0
|
|
20231016,175500,254980838,934,934,934,934,0
|
|
20231016,175400,254980838,934,934,934,934,0
|
|
20231016,175300,254980838,934,934,934,934,0
|
|
20231016,175200,254980838,934,934,934,934,0
|
|
20231016,175100,254980838,934,934,934,934,0
|
|
20231016,175000,254980838,934,934,934,934,0
|
|
20231016,174900,254980838,934,934,934,934,0
|
|
20231016,174800,254980838,934,934,934,934,0
|
|
20231016,174700,254980838,934,934,934,934,0
|
|
20231016,174600,254980838,934,934,934,934,0
|
|
20231016,174500,254980838,934,934,934,934,0
|
|
20231016,174400,254980838,934,934,934,934,0
|
|
20231016,174300,254980838,934,934,934,934,0
|
|
20231016,174200,254980838,934,934,934,934,0
|
|
20231016,174100,254980838,934,934,934,934,0
|
|
20231016,174000,254980838,934,934,934,934,0
|
|
20231016,173900,254980838,934,934,934,934,0
|
|
20231016,173800,254980838,934,934,934,934,0
|
|
20231016,173700,254980838,934,934,934,934,0
|
|
20231016,173600,254980838,934,934,934,934,0
|
|
20231016,173500,254980838,934,934,934,934,0
|
|
20231016,173400,254980838,934,934,934,934,0
|
|
20231016,173300,254980838,934,934,934,934,0
|
|
20231016,173200,254980838,934,934,934,934,0
|
|
20231016,173100,254980838,934,934,934,934,0
|
|
20231016,173000,254980838,934,934,934,934,0
|
|
20231016,172900,254980838,934,934,934,934,4541
|
|
20231016,172800,254980838,934,934,934,934,0
|
|
20231016,172700,254980838,934,934,934,934,0
|
|
20231016,172600,254980838,934,934,934,934,0
|
|
20231016,172500,254980838,934,934,934,934,0
|
|
20231016,172400,254980838,934,934,934,934,0
|
|
20231016,172300,254980838,934,934,934,934,0
|
|
20231016,172200,254980838,934,934,934,934,0
|
|
20231016,172100,254980838,934,934,934,934,0
|
|
20231016,172000,254980838,934,934,934,934,0
|
|
20231016,171900,254980838,934,934,934,934,0
|
|
20231016,171800,254980838,934,934,934,934,0
|
|
20231016,171700,254980838,934,934,934,934,0
|
|
20231016,171600,254980838,934,934,934,934,0
|
|
20231016,171500,254980838,934,934,934,934,0
|
|
20231016,171400,254980838,934,934,934,934,0
|
|
20231016,171300,254980838,934,934,934,934,0
|
|
20231016,171200,254980838,934,934,934,934,0
|
|
20231016,171100,254980838,934,934,934,934,0
|
|
20231016,171000,254980838,934,934,934,934,0
|
|
20231016,170900,254980838,934,934,934,934,0
|
|
20231016,170800,254980838,934,934,934,934,0
|
|
20231016,170700,254980838,934,934,934,934,0
|
|
20231016,170600,254980838,934,934,934,934,0
|
|
20231016,170500,254980838,934,934,934,934,0
|
|
20231016,170400,254980838,934,934,934,934,0
|
|
20231016,170300,254980838,934,934,934,934,0
|
|
20231016,170200,254980838,934,934,934,934,0
|
|
20231016,170100,254980838,934,934,934,934,0
|
|
20231016,170000,254980838,934,934,934,934,0
|
|
20231016,165900,254980838,934,934,934,934,4541
|
|
20231016,165800,254980838,934,934,934,934,0
|
|
20231016,165700,254980838,934,934,934,934,0
|
|
20231016,165600,254980838,934,934,934,934,0
|
|
20231016,165500,254980838,934,934,934,934,0
|
|
20231016,165400,254980838,934,934,934,934,0
|
|
20231016,165300,254980838,934,934,934,934,0
|
|
20231016,165200,254980838,934,934,934,934,0
|
|
20231016,165100,254980838,934,934,934,934,0
|
|
20231016,165000,254980838,934,934,934,934,0
|
|
20231016,164900,254980838,934,934,934,934,0
|
|
20231016,164800,254980838,934,934,934,934,0
|
|
20231016,164700,254980838,934,934,934,934,0
|
|
20231016,164600,254980838,934,934,934,934,0
|
|
20231016,164500,254980838,934,934,934,934,0
|
|
20231016,164400,254980838,934,934,934,934,0
|
|
20231016,164300,254980838,934,934,934,934,0
|
|
20231016,164200,254980838,934,934,934,934,0
|
|
20231016,164100,254980838,934,934,934,934,0
|
|
20231016,164000,254980838,934,934,934,934,0
|
|
20231016,163900,254980838,934,934,934,934,0
|
|
20231016,163800,254980838,934,934,934,934,0
|
|
20231016,163700,254980838,934,934,934,934,0
|
|
20231016,163600,254980838,934,934,934,934,0
|
|
20231016,163500,254980838,934,934,934,934,0
|
|
20231016,163400,254980838,934,934,934,934,0
|
|
20231016,163300,254980838,934,934,934,934,0
|
|
20231016,163200,254980838,934,934,934,934,0
|
|
20231016,163100,254980838,934,934,934,934,0
|
|
20231016,163000,254980838,934,934,934,934,0
|
|
20231016,162900,254980838,934,934,934,934,4541
|
|
20231016,162800,254980838,934,934,934,934,0
|
|
20231016,162700,254980838,934,934,934,934,0
|
|
20231016,162600,254980838,934,934,934,934,0
|
|
20231016,162500,254980838,934,934,934,934,0
|
|
20231016,162400,254980838,934,934,934,934,0
|
|
20231016,162300,254980838,934,934,934,934,0
|
|
20231016,162200,254980838,934,934,934,934,0
|
|
20231016,162100,254980838,934,934,934,934,0
|
|
20231016,162000,254980838,934,934,934,934,0
|
|
20231016,161900,254980838,934,934,934,934,0
|
|
20231016,161800,254980838,934,934,934,934,0
|
|
20231016,161700,254980838,934,934,934,934,0
|
|
20231016,161600,254980838,934,934,934,934,0
|
|
20231016,161500,254980838,934,934,934,934,0
|
|
20231016,161400,254980838,934,934,934,934,0
|
|
20231016,161300,254980838,934,934,934,934,0
|
|
20231016,161200,254980838,934,934,934,934,0
|
|
20231016,161100,254980838,934,934,934,934,0
|
|
20231016,161000,254980838,934,934,934,934,0
|
|
20231016,160900,254980838,934,934,934,934,0
|
|
20231016,160800,254980838,934,934,934,934,0
|
|
20231016,160700,254980838,934,934,934,934,0
|
|
20231016,160600,254980838,934,934,934,934,0
|
|
20231016,160500,254980838,934,934,934,934,0
|
|
20231016,160400,254980838,934,934,934,934,0
|
|
20231016,160300,254980838,934,934,934,934,0
|
|
20231016,160200,254980838,934,934,934,934,0
|
|
20231016,160100,254980838,934,934,934,934,0
|
|
20231016,160000,254980838,934,934,934,934,0
|
|
20231016,155900,254980838,934,934,934,934,4541
|
|
20231016,155800,254980838,934,934,934,934,0
|
|
20231016,155700,254980838,934,934,934,934,0
|
|
20231016,155600,254980838,934,934,934,934,0
|
|
20231016,155500,254980838,934,934,934,934,0
|
|
20231016,155400,254980838,934,934,934,934,0
|
|
20231016,155300,254980838,934,934,934,934,0
|
|
20231016,155200,254980838,934,934,934,934,0
|
|
20231016,155100,254980838,934,934,934,934,0
|
|
20231016,155000,254980838,934,934,934,934,0
|
|
20231016,154900,254980838,934,934,934,934,0
|
|
20231016,154800,254980838,934,934,934,934,0
|
|
20231016,154700,254980838,934,934,934,934,0
|
|
20231016,154600,254980838,934,934,934,934,0
|
|
20231016,154500,254980838,934,934,934,934,0
|
|
20231016,154400,254980838,934,934,934,934,0
|
|
20231016,154300,254980838,934,934,934,934,0
|
|
20231016,154200,254980838,934,934,934,934,0
|
|
20231016,154100,254980838,934,934,934,934,0
|
|
20231016,154000,254980838,934,934,934,934,0
|
|
20231016,153900,254980838,934,934,934,934,0
|
|
20231016,153800,254980838,934,934,934,934,0
|
|
20231016,153700,254980838,934,934,934,934,0
|
|
20231016,153600,254980838,934,934,934,934,0
|
|
20231016,153500,254980838,934,934,934,934,0
|
|
20231016,153400,254980838,934,934,934,934,0
|
|
20231016,153300,254980838,934,934,934,934,0
|
|
20231016,153200,254980838,934,934,934,934,0
|
|
20231016,153100,254980838,934,934,934,934,0
|
|
20231016,153000,254980838,934,934,934,934,4541
|
|
20231016,152900,250739544,939,939,939,939,0
|
|
20231016,152800,250739544,939,939,939,939,0
|
|
20231016,152700,250739544,939,939,939,939,0
|
|
20231016,152600,250739544,939,939,939,939,0
|
|
20231016,152500,250739544,939,939,939,939,0
|
|
20231016,152400,250739544,939,939,939,939,0
|
|
20231016,152300,250739544,939,939,939,939,0
|
|
20231016,152200,250739544,939,939,939,939,0
|
|
20231016,152100,250739544,939,939,939,939,0
|
|
20231016,152000,250739544,939,939,939,939,0
|
|
20231016,151900,250739544,939,939,939,939,0
|
|
20231016,151800,250739544,939,939,939,939,0
|
|
20231016,151700,250739544,939,939,939,939,0
|
|
20231016,151600,250739544,939,939,939,939,0
|
|
20231016,151500,250739544,939,939,939,939,0
|
|
20231016,151400,250739544,939,939,939,939,1
|
|
20231016,151300,250738605,938,938,938,938,7710
|
|
20231016,151200,243506625,938,938,938,938,391
|
|
20231016,151100,243139867,938,938,938,938,0
|
|
20231016,151000,243139867,938,938,938,938,0
|
|
20231016,150900,243139867,938,938,938,938,0
|
|
20231016,150800,243139867,938,938,938,938,0
|
|
20231016,150700,243139867,938,936,938,936,198
|
|
20231016,150600,242954343,936,936,936,936,108
|
|
20231016,150500,242853255,934,934,934,934,0
|
|
20231016,150400,242853255,934,934,934,934,0
|
|
20231016,150300,242853255,934,934,934,934,0
|
|
20231016,150200,242853255,934,934,934,934,0
|
|
20231016,150100,242853255,934,934,934,934,0
|
|
20231016,150000,242853255,934,934,934,934,0
|
|
20231016,145900,242853255,934,934,934,934,0
|
|
20231016,145800,242853255,934,934,934,934,3
|
|
20231016,145700,242850453,934,934,934,934,3
|
|
20231016,145600,242847651,934,934,934,934,103
|
|
20231016,145500,242751449,936,936,936,936,0
|
|
20231016,145400,242751449,936,936,936,936,0
|
|
20231016,145300,242751449,936,936,936,936,50
|
|
20231016,145200,242704649,934,935,935,934,50
|
|
20231016,145100,242657924,935,935,935,935,89
|
|
20231016,145000,242574709,935,936,936,935,1180
|
|
20231016,144900,241470315,936,936,936,936,3
|
|
20231016,144800,241467507,936,937,937,936,96
|
|
20231016,144700,241377558,937,937,937,937,2
|
|
20231016,144600,241375684,937,937,937,937,2
|
|
20231016,144500,241373810,937,938,938,937,76
|
|
20231016,144400,241302526,937,937,937,937,1
|
|
20231016,144300,241301589,937,937,937,937,48
|
|
20231016,144200,241256613,938,938,938,938,0
|
|
20231016,144100,241256613,938,938,938,938,0
|
|
20231016,144000,241256613,938,938,938,938,1
|
|
20231016,143900,241255675,938,938,938,938,0
|
|
20231016,143800,241255675,938,938,938,938,0
|
|
20231016,143700,241255675,938,938,938,938,4
|
|
20231016,143600,241251923,938,938,938,938,10
|
|
20231016,143500,241242543,940,940,940,940,0
|
|
20231016,143400,241242543,940,940,940,940,0
|
|
20231016,143300,241242543,940,940,940,940,0
|
|
20231016,143200,241242543,940,940,940,940,0
|
|
20231016,143100,241242543,940,940,940,940,0
|
|
20231016,143000,241242543,940,940,940,940,0
|
|
20231016,142900,241242543,940,940,940,940,0
|
|
20231016,142800,241242543,940,940,940,940,0
|
|
20231016,142700,241242543,940,940,940,940,0
|
|
20231016,142600,241242543,940,940,940,940,0
|
|
20231016,142500,241242543,940,940,940,940,108
|
|
20231016,142400,241141023,942,942,942,942,0
|
|
20231016,142300,241141023,942,942,942,942,0
|
|
20231016,142200,241141023,942,942,942,942,2
|
|
20231016,142100,241139139,942,942,942,942,0
|
|
20231016,142000,241139139,942,932,942,932,75
|
|
20231016,141900,241069229,931,944,945,931,18480
|
|
20231016,141800,223702534,944,944,944,944,0
|
|
20231016,141700,223702534,944,944,944,944,0
|
|
20231016,141600,223702534,944,944,944,944,0
|
|
20231016,141500,223702534,944,944,944,944,0
|
|
20231016,141400,223702534,944,944,944,944,0
|
|
20231016,141300,223702534,944,944,944,944,0
|
|
20231016,141200,223702534,944,944,944,944,0
|
|
20231016,141100,223702534,944,944,944,944,0
|
|
20231016,141000,223702534,944,944,944,944,0
|
|
20231016,140900,223702534,944,944,944,944,0
|
|
20231016,140800,223702534,944,944,944,944,0
|
|
20231016,140700,223702534,944,944,944,944,0
|
|
20231016,140600,223702534,944,944,944,944,0
|
|
20231016,140500,223702534,944,944,944,944,0
|
|
20231016,140400,223702534,944,944,944,944,0
|
|
20231016,140300,223702534,944,944,944,944,0
|
|
20231016,140200,223702534,944,944,944,944,0
|
|
20231016,140100,223702534,944,935,944,935,1188
|
|
20231016,140000,222591745,935,935,935,935,8813
|
|
20231016,135900,214351590,935,935,935,934,5200
|
|
20231016,135800,209489790,935,935,935,935,10000
|
|
20231016,135700,200139790,935,935,935,935,14000
|
|
20231016,135600,187049790,934,934,934,934,0
|
|
20231016,135500,187049790,934,934,934,934,1
|
|
20231016,135400,187048856,935,935,935,935,0
|
|
20231016,135300,187048856,935,935,935,935,0
|
|
20231016,135200,187048856,935,935,935,935,0
|
|
20231016,135100,187048856,935,935,935,935,0
|
|
20231016,135000,187048856,935,935,935,935,0
|
|
20231016,134900,187048856,935,935,935,935,0
|
|
20231016,134800,187048856,935,935,935,935,0
|
|
20231016,134700,187048856,935,935,935,935,0
|
|
20231016,134600,187048856,935,935,935,935,0
|
|
20231016,134500,187048856,935,935,935,935,0
|
|
20231016,134400,187048856,935,935,935,935,1000
|
|
20231016,134300,186113856,934,934,934,934,0
|
|
20231016,134200,186113856,934,934,934,934,0
|
|
20231016,134100,186113856,934,934,934,934,0
|
|
20231016,134000,186113856,934,934,934,934,0
|
|
20231016,133900,186113856,934,934,934,934,0
|
|
20231016,133800,186113856,934,934,934,934,1000
|
|
20231016,133700,185179856,932,935,935,932,407
|
|
20231016,133600,184800111,935,930,937,930,12998
|
|
20231016,133500,172707990,929,931,931,929,2614
|
|
20231016,133400,170276398,930,930,930,930,0
|
|
20231016,133300,170276398,930,930,930,930,0
|
|
20231016,133200,170276398,930,934,937,930,9282
|
|
20231016,133100,161618363,934,934,934,934,0
|
|
20231016,133000,161618363,934,934,934,934,0
|
|
20231016,132900,161618363,934,934,934,934,0
|
|
20231016,132800,161618363,934,934,934,934,0
|
|
20231016,132700,161618363,934,934,934,934,0
|
|
20231016,132600,161618363,934,934,934,934,0
|
|
20231016,132500,161618363,934,934,934,934,5
|
|
20231016,132400,161613693,930,930,930,930,5527
|
|
20231016,132300,156473583,930,930,930,930,0
|
|
20231016,132200,156473583,930,930,930,930,0
|
|
20231016,132100,156473583,930,930,930,930,0
|
|
20231016,132000,156473583,930,930,930,930,0
|
|
20231016,131900,156473583,930,930,930,930,0
|
|
20231016,131800,156473583,930,930,930,930,0
|
|
20231016,131700,156473583,930,930,930,930,0
|
|
20231016,131600,156473583,930,930,930,930,0
|
|
20231016,131500,156473583,930,930,930,930,0
|
|
20231016,131400,156473583,930,930,930,930,0
|
|
20231016,131300,156473583,930,935,935,930,3588
|
|
20231016,131200,153132881,936,939,939,936,3508
|
|
20231016,131100,149842689,939,939,939,939,1
|
|
20231016,131000,149841750,940,940,940,940,14
|
|
20231016,130900,149828590,940,940,940,939,49
|
|
20231016,130800,149782531,940,940,940,940,50
|
|
20231016,130700,149735531,946,946,946,946,0
|
|
20231016,130600,149735531,946,946,946,946,0
|
|
20231016,130500,149735531,946,946,946,946,0
|
|
20231016,130400,149735531,946,946,946,946,0
|
|
20231016,130300,149735531,946,946,946,946,0
|
|
20231016,130200,149735531,946,946,946,946,0
|
|
20231016,130100,149735531,946,946,946,946,0
|
|
20231016,130000,149735531,946,946,946,946,0
|
|
20231016,125900,149735531,946,946,946,946,0
|
|
20231016,125800,149735531,946,946,946,946,0
|
|
20231016,125700,149735531,946,946,946,946,0
|
|
20231016,125600,149735531,946,946,946,946,0
|
|
20231016,125500,149735531,946,946,946,946,0
|
|
20231016,125400,149735531,946,939,946,939,3681
|
|
20231016,125300,146279065,946,946,946,946,0
|
|
20231016,125200,146279065,946,946,946,946,0
|
|
20231016,125100,146279065,946,946,946,946,0
|
|
20231016,125000,146279065,946,946,946,946,0
|
|
20231016,124900,146279065,946,946,946,946,0
|
|
20231016,124800,146279065,946,946,946,946,0
|
|
20231016,124700,146279065,946,946,946,946,0
|
|
20231016,124600,146279065,946,946,946,946,0
|
|
20231016,124500,146279065,946,946,946,946,0
|
|
20231016,124400,146279065,946,946,946,946,0
|
|
20231016,124300,146279065,946,946,946,946,0
|
|
20231016,124200,146279065,946,946,946,946,0
|
|
20231016,124100,146279065,946,946,946,946,0
|
|
20231016,124000,146279065,946,946,946,946,0
|
|
20231016,123900,146279065,946,946,946,946,0
|
|
20231016,123800,146279065,946,946,946,946,0
|
|
20231016,123700,146279065,946,946,946,946,0
|
|
20231016,123600,146279065,946,946,946,946,0
|
|
20231016,123500,146279065,946,946,946,946,1
|
|
20231016,123400,146278119,939,939,939,939,350
|
|
20231016,123300,145949469,946,939,946,939,1071
|
|
20231016,123200,144943793,941,941,941,941,0
|
|
20231016,123100,144943793,941,941,941,941,0
|
|
20231016,123000,144943793,941,942,942,940,149
|
|
20231016,122900,144803630,947,947,947,947,0
|
|
20231016,122800,144803630,947,947,947,947,0
|
|
20231016,122700,144803630,947,947,947,947,0
|
|
20231016,122600,144803630,947,947,947,947,0
|
|
20231016,122500,144803630,947,947,947,947,0
|
|
20231016,122400,144803630,947,947,947,947,28
|
|
20231016,122300,144777114,947,947,947,947,0
|
|
20231016,122200,144777114,947,947,947,947,0
|
|
20231016,122100,144777114,947,947,947,947,0
|
|
20231016,122000,144777114,947,947,947,947,0
|
|
20231016,121900,144777114,947,947,947,947,0
|
|
20231016,121800,144777114,947,947,947,947,0
|
|
20231016,121700,144777114,947,947,947,947,0
|
|
20231016,121600,144777114,947,947,947,947,0
|
|
20231016,121500,144777114,947,947,947,947,0
|
|
20231016,121400,144777114,947,947,947,947,0
|
|
20231016,121300,144777114,947,947,947,947,0
|
|
20231016,121200,144777114,947,947,947,947,0
|
|
20231016,121100,144777114,947,947,947,947,0
|
|
20231016,121000,144777114,947,942,947,942,60
|
|
20231016,120900,144720589,947,947,947,947,0
|
|
20231016,120800,144720589,947,947,947,947,0
|
|
20231016,120700,144720589,947,947,947,947,0
|
|
20231016,120600,144720589,947,947,947,947,0
|
|
20231016,120500,144720589,947,947,947,947,0
|
|
20231016,120400,144720589,947,947,947,947,0
|
|
20231016,120300,144720589,947,947,947,947,0
|
|
20231016,120200,144720589,947,947,947,947,0
|
|
20231016,120100,144720589,947,945,947,945,107
|
|
20231016,120000,144619472,945,945,945,945,0
|
|
20231016,115900,144619472,945,945,945,945,200
|
|
20231016,115800,144430472,945,945,945,945,0
|
|
20231016,115700,144430472,945,945,945,945,0
|
|
20231016,115600,144430472,945,945,945,945,0
|
|
20231016,115500,144430472,945,945,945,945,1
|
|
20231016,115400,144429527,943,943,943,943,0
|
|
20231016,115300,144429527,943,943,943,943,0
|
|
20231016,115200,144429527,943,943,943,943,0
|
|
20231016,115100,144429527,943,945,945,943,1289
|
|
20231016,115000,143211424,942,942,942,942,0
|
|
20231016,114900,143211424,942,942,942,942,0
|
|
20231016,114800,143211424,942,944,944,942,4474
|
|
20231016,114700,138994268,945,945,945,944,3604
|
|
20231016,114600,135590531,945,947,947,944,4054
|
|
20231016,114500,131760210,947,947,947,947,0
|
|
20231016,114400,131760210,947,947,947,947,11
|
|
20231016,114300,131749793,952,952,952,952,0
|
|
20231016,114200,131749793,952,952,952,952,0
|
|
20231016,114100,131749793,952,952,952,952,0
|
|
20231016,114000,131749793,952,952,952,952,0
|
|
20231016,113900,131749793,952,952,952,952,0
|
|
20231016,113800,131749793,952,952,952,952,0
|
|
20231016,113700,131749793,952,952,952,952,1297
|
|
20231016,113600,130515049,952,952,952,952,2855
|
|
20231016,113500,127797089,949,949,949,949,0
|
|
20231016,113400,127797089,949,949,949,949,0
|
|
20231016,113300,127797089,949,949,949,949,0
|
|
20231016,113200,127797089,949,949,949,949,0
|
|
20231016,113100,127797089,949,949,949,949,0
|
|
20231016,113000,127797089,949,949,949,949,0
|
|
20231016,112900,127797089,949,949,949,949,0
|
|
20231016,112800,127797089,949,949,949,949,0
|
|
20231016,112700,127797089,949,949,949,949,0
|
|
20231016,112600,127797089,949,949,949,949,0
|
|
20231016,112500,127797089,949,949,949,949,0
|
|
20231016,112400,127797089,949,949,949,949,0
|
|
20231016,112300,127797089,949,949,949,949,0
|
|
20231016,112200,127797089,949,949,949,949,0
|
|
20231016,112100,127797089,949,949,949,949,0
|
|
20231016,112000,127797089,949,949,949,949,247
|
|
20231016,111900,127562686,949,949,949,949,0
|
|
20231016,111800,127562686,949,949,949,949,53
|
|
20231016,111700,127512389,949,949,949,949,0
|
|
20231016,111600,127512389,949,949,949,949,0
|
|
20231016,111500,127512389,949,949,949,949,0
|
|
20231016,111400,127512389,949,949,949,949,0
|
|
20231016,111300,127512389,949,949,949,949,0
|
|
20231016,111200,127512389,949,949,949,949,0
|
|
20231016,111100,127512389,949,949,949,949,0
|
|
20231016,111000,127512389,949,949,949,949,0
|
|
20231016,110900,127512389,949,949,949,949,1
|
|
20231016,110800,127511440,945,945,945,945,0
|
|
20231016,110700,127511440,945,952,952,945,5
|
|
20231016,110600,127506687,952,952,952,952,0
|
|
20231016,110500,127506687,952,952,952,952,1
|
|
20231016,110400,127505735,952,952,952,951,3
|
|
20231016,110300,127502880,951,951,951,951,0
|
|
20231016,110200,127502880,951,950,951,950,1700
|
|
20231016,110100,125886221,944,945,945,944,6000
|
|
20231016,110000,120220468,952,952,952,952,0
|
|
20231016,105900,120220468,952,952,952,952,3
|
|
20231016,105800,120217612,952,952,952,952,1
|
|
20231016,105700,120216660,952,952,952,952,0
|
|
20231016,105600,120216660,952,952,952,952,0
|
|
20231016,105500,120216660,952,952,952,952,0
|
|
20231016,105400,120216660,952,952,952,952,2
|
|
20231016,105300,120214756,952,952,952,952,0
|
|
20231016,105200,120214756,952,947,952,947,20000
|
|
20231016,105100,101182840,948,948,948,948,0
|
|
20231016,105000,101182840,948,948,948,948,0
|
|
20231016,104900,101182840,948,948,948,948,0
|
|
20231016,104800,101182840,948,948,948,948,0
|
|
20231016,104700,101182840,948,948,948,948,0
|
|
20231016,104600,101182840,948,948,948,948,0
|
|
20231016,104500,101182840,948,948,948,948,0
|
|
20231016,104400,101182840,948,948,948,948,0
|
|
20231016,104300,101182840,948,948,948,948,0
|
|
20231016,104200,101182840,948,948,948,948,2
|
|
20231016,104100,101180944,948,948,948,948,0
|
|
20231016,104000,101180944,948,948,948,948,0
|
|
20231016,103900,101180944,948,941,948,941,2
|
|
20231016,103800,101179055,950,950,950,950,0
|
|
20231016,103700,101179055,950,950,950,950,0
|
|
20231016,103600,101179055,950,950,950,950,0
|
|
20231016,103500,101179055,950,950,950,950,67
|
|
20231016,103400,101115405,951,945,951,945,531
|
|
20231016,103300,100612557,945,945,945,945,7
|
|
20231016,103200,100605942,945,945,945,945,9226
|
|
20231016,103100,91887372,948,948,948,948,0
|
|
20231016,103000,91887372,948,948,948,948,0
|
|
20231016,102900,91887372,948,948,948,948,0
|
|
20231016,102800,91887372,948,948,948,948,0
|
|
20231016,102700,91887372,948,948,948,948,0
|
|
20231016,102600,91887372,948,948,948,948,0
|
|
20231016,102500,91887372,948,948,948,948,1
|
|
20231016,102400,91886424,945,945,945,945,0
|
|
20231016,102300,91886424,945,937,951,937,1855
|
|
20231016,102200,90136974,944,944,944,944,0
|
|
20231016,102100,90136974,944,944,944,944,0
|
|
20231016,102000,90136974,944,944,944,944,300
|
|
20231016,101900,89853774,944,944,944,944,0
|
|
20231016,101800,89853774,944,944,944,944,0
|
|
20231016,101700,89853774,944,940,944,935,4033
|
|
20231016,101600,86068524,936,948,948,935,26010
|
|
20231016,101500,61626556,955,955,955,955,0
|
|
20231016,101400,61626556,955,955,955,955,0
|
|
20231016,101300,61626556,955,955,955,955,1
|
|
20231016,101200,61625601,947,947,947,947,0
|
|
20231016,101100,61625601,947,950,950,947,1100
|
|
20231016,101000,60582211,959,959,959,959,0
|
|
20231016,100900,60582211,959,952,959,950,2541
|
|
20231016,100800,58164452,959,952,959,952,83
|
|
20231016,100700,58085149,955,955,955,955,0
|
|
20231016,100600,58085149,955,955,955,954,572
|
|
20231016,100500,57538891,955,955,955,955,0
|
|
20231016,100400,57538891,955,955,955,955,0
|
|
20231016,100300,57538891,955,955,955,955,0
|
|
20231016,100200,57538891,955,955,955,955,0
|
|
20231016,100100,57538891,955,955,955,955,0
|
|
20231016,100000,57538891,955,955,955,955,0
|
|
20231016,095900,57538891,955,955,955,955,0
|
|
20231016,095800,57538891,955,958,958,955,311
|
|
20231016,095700,57241550,960,960,960,960,0
|
|
20231016,095600,57241550,960,961,961,960,383
|
|
20231016,095500,56873759,962,962,962,962,0
|
|
20231016,095400,56873759,962,962,962,962,0
|
|
20231016,095300,56873759,962,962,962,962,1
|
|
20231016,095200,56872797,963,963,963,963,0
|
|
20231016,095100,56872797,963,963,963,963,0
|
|
20231016,095000,56872797,963,963,963,963,100
|
|
20231016,094900,56776497,963,963,963,963,0
|
|
20231016,094800,56776497,963,963,963,963,0
|
|
20231016,094700,56776497,963,964,964,962,47
|
|
20231016,094600,56731235,965,968,968,965,111
|
|
20231016,094500,56624104,965,968,968,965,1135
|
|
20231016,094400,55526929,974,974,974,974,0
|
|
20231016,094300,55526929,974,974,974,974,0
|
|
20231016,094200,55526929,974,970,974,968,1001
|
|
20231016,094100,54557555,977,977,977,977,2
|
|
20231016,094000,54555601,973,973,973,973,0
|
|
20231016,093900,54555601,973,973,973,973,678
|
|
20231016,093800,53895907,978,978,978,978,0
|
|
20231016,093700,53895907,978,973,978,973,25
|
|
20231016,093600,53871565,976,974,976,973,75
|
|
20231016,093500,53798513,978,978,978,978,0
|
|
20231016,093400,53798513,978,978,978,978,0
|
|
20231016,093300,53798513,978,976,978,975,87
|
|
20231016,093200,53713606,979,979,979,979,0
|
|
20231016,093100,53713606,979,975,979,975,341
|
|
20231016,093000,53381127,980,980,980,980,0
|
|
20231016,092900,53381127,980,980,980,980,230
|
|
20231016,092800,53155727,975,980,980,975,2825
|
|
20231016,092700,50387242,980,980,980,980,370
|
|
20231016,092600,50024642,980,975,980,975,331
|
|
20231016,092500,49701912,973,980,980,973,1037
|
|
20231016,092400,48687137,980,980,980,980,1009
|
|
20231016,092300,47698317,980,978,980,978,3114
|
|
20231016,092200,44651701,978,968,978,968,1001
|
|
20231016,092100,43674890,968,971,971,968,2000
|
|
20231016,092000,41735480,970,970,970,970,200
|
|
20231016,091900,41541480,972,966,972,966,787
|
|
20231016,091800,40778378,966,967,968,966,2224
|
|
20231016,091700,38628768,967,961,967,961,6908
|
|
20231016,091600,31975143,960,958,960,958,6235
|
|
20231016,091500,25991298,960,960,960,960,760
|
|
20231016,091400,25261698,960,957,960,957,107
|
|
20231016,091300,25159257,957,952,957,952,12217
|
|
20231016,091200,13501326,951,946,951,946,1889
|
|
20231016,091100,11712200,946,946,946,946,2011
|
|
20231016,091000,9809794,946,946,946,946,0
|
|
20231016,090900,9809794,946,946,946,946,1039
|
|
20231016,090800,8826900,946,941,946,941,3000
|
|
20231016,090700,5998982,941,935,941,935,1708
|
|
20231016,090600,4400610,935,929,935,929,1102
|
|
20231016,090500,3376846,935,930,935,930,666
|
|
20231016,090400,2757416,940,940,940,930,903
|
|
20231016,090300,1917296,932,935,940,932,1606
|
|
20231016,090200,417407,941,941,941,940,44
|
|
20231016,090100,376011,939,931,939,931,301
|
|
20231016,090000,95078,932,939,939,932,102
|