601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185800,395239746,939,939,939,939,17848
|
|
20231017,185700,395239746,939,939,939,939,0
|
|
20231017,185600,395239746,939,939,939,939,0
|
|
20231017,185500,395239746,939,939,939,939,0
|
|
20231017,185400,395239746,939,939,939,939,0
|
|
20231017,185300,395239746,939,939,939,939,0
|
|
20231017,185200,395239746,939,939,939,939,0
|
|
20231017,185100,395239746,939,939,939,939,0
|
|
20231017,185000,395239746,939,939,939,939,0
|
|
20231017,184900,395239746,939,939,939,939,0
|
|
20231017,184800,395239746,939,939,939,939,0
|
|
20231017,184700,395239746,939,939,939,939,0
|
|
20231017,184600,395239746,939,939,939,939,0
|
|
20231017,184500,395239746,939,939,939,939,0
|
|
20231017,184400,395239746,939,939,939,939,0
|
|
20231017,184300,395239746,939,939,939,939,0
|
|
20231017,184200,395239746,939,939,939,939,0
|
|
20231017,184100,395239746,939,939,939,939,0
|
|
20231017,184000,395239746,939,939,939,939,0
|
|
20231017,183900,395239746,939,939,939,939,0
|
|
20231017,183800,395239746,939,939,939,939,0
|
|
20231017,183700,395239746,939,939,939,939,0
|
|
20231017,183600,395239746,939,939,939,939,0
|
|
20231017,183500,395239746,939,939,939,939,0
|
|
20231017,183400,395239746,939,939,939,939,0
|
|
20231017,183300,395239746,939,939,939,939,0
|
|
20231017,183200,395239746,939,939,939,939,0
|
|
20231017,183100,395239746,939,939,939,939,0
|
|
20231017,183000,395239746,939,939,939,939,0
|
|
20231017,182900,395239746,939,939,939,939,0
|
|
20231017,182800,395239746,939,939,939,939,17848
|
|
20231017,182700,395239746,939,939,939,939,0
|
|
20231017,182600,395239746,939,939,939,939,0
|
|
20231017,182500,395239746,939,939,939,939,0
|
|
20231017,182400,395239746,939,939,939,939,0
|
|
20231017,182300,395239746,939,939,939,939,0
|
|
20231017,182200,395239746,939,939,939,939,0
|
|
20231017,182100,395239746,939,939,939,939,0
|
|
20231017,182000,395239746,939,939,939,939,0
|
|
20231017,181900,395239746,939,939,939,939,0
|
|
20231017,181800,395239746,939,939,939,939,0
|
|
20231017,181700,395239746,939,939,939,939,0
|
|
20231017,181600,395239746,939,939,939,939,0
|
|
20231017,181500,395239746,939,939,939,939,0
|
|
20231017,181400,395239746,939,939,939,939,0
|
|
20231017,181300,395239746,939,939,939,939,0
|
|
20231017,181200,395239746,939,939,939,939,0
|
|
20231017,181100,395239746,939,939,939,939,0
|
|
20231017,181000,395239746,939,939,939,939,0
|
|
20231017,180900,395239746,939,939,939,939,0
|
|
20231017,180800,395239746,939,939,939,939,0
|
|
20231017,180700,395239746,939,939,939,939,0
|
|
20231017,180600,395239746,939,939,939,939,0
|
|
20231017,180500,395239746,939,939,939,939,0
|
|
20231017,180400,395239746,939,939,939,939,0
|
|
20231017,180300,395239746,939,939,939,939,0
|
|
20231017,180200,395239746,939,939,939,939,0
|
|
20231017,180100,395239746,939,939,939,939,0
|
|
20231017,180000,395239746,939,939,939,939,0
|
|
20231017,175900,395239746,939,939,939,939,0
|
|
20231017,175800,395239746,939,939,939,939,17848
|
|
20231017,175700,395239746,939,939,939,939,0
|
|
20231017,175600,395239746,939,939,939,939,0
|
|
20231017,175500,395239746,939,939,939,939,0
|
|
20231017,175400,395239746,939,939,939,939,0
|
|
20231017,175300,395239746,939,939,939,939,0
|
|
20231017,175200,395239746,939,939,939,939,0
|
|
20231017,175100,395239746,939,939,939,939,0
|
|
20231017,175000,395239746,939,939,939,939,0
|
|
20231017,174900,395239746,939,939,939,939,0
|
|
20231017,174800,395239746,939,939,939,939,0
|
|
20231017,174700,395239746,939,939,939,939,0
|
|
20231017,174600,395239746,939,939,939,939,0
|
|
20231017,174500,395239746,939,939,939,939,0
|
|
20231017,174400,395239746,939,939,939,939,0
|
|
20231017,174300,395239746,939,939,939,939,0
|
|
20231017,174200,395239746,939,939,939,939,0
|
|
20231017,174100,395239746,939,939,939,939,0
|
|
20231017,174000,395239746,939,939,939,939,0
|
|
20231017,173900,395239746,939,939,939,939,0
|
|
20231017,173800,395239746,939,939,939,939,0
|
|
20231017,173700,395239746,939,939,939,939,0
|
|
20231017,173600,395239746,939,939,939,939,0
|
|
20231017,173500,395239746,939,939,939,939,0
|
|
20231017,173400,395239746,939,939,939,939,0
|
|
20231017,173300,395239746,939,939,939,939,0
|
|
20231017,173200,395239746,939,939,939,939,0
|
|
20231017,173100,395239746,939,939,939,939,0
|
|
20231017,173000,395239746,939,939,939,939,0
|
|
20231017,172900,395239746,939,939,939,939,0
|
|
20231017,172800,395239746,939,939,939,939,17848
|
|
20231017,172700,395239746,939,939,939,939,0
|
|
20231017,172600,395239746,939,939,939,939,0
|
|
20231017,172500,395239746,939,939,939,939,0
|
|
20231017,172400,395239746,939,939,939,939,0
|
|
20231017,172300,395239746,939,939,939,939,0
|
|
20231017,172200,395239746,939,939,939,939,0
|
|
20231017,172100,395239746,939,939,939,939,0
|
|
20231017,172000,395239746,939,939,939,939,0
|
|
20231017,171900,395239746,939,939,939,939,0
|
|
20231017,171800,395239746,939,939,939,939,0
|
|
20231017,171700,395239746,939,939,939,939,0
|
|
20231017,171600,395239746,939,939,939,939,0
|
|
20231017,171500,395239746,939,939,939,939,0
|
|
20231017,171400,395239746,939,939,939,939,0
|
|
20231017,171300,395239746,939,939,939,939,0
|
|
20231017,171200,395239746,939,939,939,939,0
|
|
20231017,171100,395239746,939,939,939,939,0
|
|
20231017,171000,395239746,939,939,939,939,0
|
|
20231017,170900,395239746,939,939,939,939,0
|
|
20231017,170800,395239746,939,939,939,939,0
|
|
20231017,170700,395239746,939,939,939,939,0
|
|
20231017,170600,395239746,939,939,939,939,0
|
|
20231017,170500,395239746,939,939,939,939,0
|
|
20231017,170400,395239746,939,939,939,939,0
|
|
20231017,170300,395239746,939,939,939,939,0
|
|
20231017,170200,395239746,939,939,939,939,0
|
|
20231017,170100,395239746,939,939,939,939,0
|
|
20231017,170000,395239746,939,939,939,939,0
|
|
20231017,165900,395239746,939,939,939,939,0
|
|
20231017,165800,395239746,939,939,939,939,17848
|
|
20231017,165700,395239746,939,939,939,939,0
|
|
20231017,165600,395239746,939,939,939,939,0
|
|
20231017,165500,395239746,939,939,939,939,0
|
|
20231017,165400,395239746,939,939,939,939,0
|
|
20231017,165300,395239746,939,939,939,939,0
|
|
20231017,165200,395239746,939,939,939,939,0
|
|
20231017,165100,395239746,939,939,939,939,0
|
|
20231017,165000,395239746,939,939,939,939,0
|
|
20231017,164900,395239746,939,939,939,939,0
|
|
20231017,164800,395239746,939,939,939,939,0
|
|
20231017,164700,395239746,939,939,939,939,0
|
|
20231017,164600,395239746,939,939,939,939,0
|
|
20231017,164500,395239746,939,939,939,939,0
|
|
20231017,164400,395239746,939,939,939,939,0
|
|
20231017,164300,395239746,939,939,939,939,0
|
|
20231017,164200,395239746,939,939,939,939,0
|
|
20231017,164100,395239746,939,939,939,939,0
|
|
20231017,164000,395239746,939,939,939,939,0
|
|
20231017,163900,395239746,939,939,939,939,0
|
|
20231017,163800,395239746,939,939,939,939,0
|
|
20231017,163700,395239746,939,939,939,939,0
|
|
20231017,163600,395239746,939,939,939,939,0
|
|
20231017,163500,395239746,939,939,939,939,0
|
|
20231017,163400,395239746,939,939,939,939,0
|
|
20231017,163300,395239746,939,939,939,939,0
|
|
20231017,163200,395239746,939,939,939,939,0
|
|
20231017,163100,395239746,939,939,939,939,0
|
|
20231017,163000,395239746,939,939,939,939,0
|
|
20231017,162900,395239746,939,939,939,939,0
|
|
20231017,162800,395239746,939,939,939,939,17848
|
|
20231017,162700,395239746,939,939,939,939,0
|
|
20231017,162600,395239746,939,939,939,939,0
|
|
20231017,162500,395239746,939,939,939,939,0
|
|
20231017,162400,395239746,939,939,939,939,0
|
|
20231017,162300,395239746,939,939,939,939,0
|
|
20231017,162200,395239746,939,939,939,939,0
|
|
20231017,162100,395239746,939,939,939,939,0
|
|
20231017,162000,395239746,939,939,939,939,0
|
|
20231017,161900,395239746,939,939,939,939,0
|
|
20231017,161800,395239746,939,939,939,939,0
|
|
20231017,161700,395239746,939,939,939,939,0
|
|
20231017,161600,395239746,939,939,939,939,0
|
|
20231017,161500,395239746,939,939,939,939,0
|
|
20231017,161400,395239746,939,939,939,939,0
|
|
20231017,161300,395239746,939,939,939,939,0
|
|
20231017,161200,395239746,939,939,939,939,0
|
|
20231017,161100,395239746,939,939,939,939,0
|
|
20231017,161000,395239746,939,939,939,939,0
|
|
20231017,160900,395239746,939,939,939,939,0
|
|
20231017,160800,395239746,939,939,939,939,0
|
|
20231017,160700,395239746,939,939,939,939,0
|
|
20231017,160600,395239746,939,939,939,939,0
|
|
20231017,160500,395239746,939,939,939,939,0
|
|
20231017,160400,395239746,939,939,939,939,0
|
|
20231017,160300,395239746,939,939,939,939,0
|
|
20231017,160200,395239746,939,939,939,939,0
|
|
20231017,160100,395239746,939,939,939,939,0
|
|
20231017,160000,395239746,939,939,939,939,0
|
|
20231017,155900,395239746,939,939,939,939,0
|
|
20231017,155800,395239746,939,939,939,939,17848
|
|
20231017,155700,395239746,939,939,939,939,0
|
|
20231017,155600,395239746,939,939,939,939,0
|
|
20231017,155500,395239746,939,939,939,939,0
|
|
20231017,155400,395239746,939,939,939,939,0
|
|
20231017,155300,395239746,939,939,939,939,0
|
|
20231017,155200,395239746,939,939,939,939,0
|
|
20231017,155100,395239746,939,939,939,939,0
|
|
20231017,155000,395239746,939,939,939,939,0
|
|
20231017,154900,395239746,939,939,939,939,0
|
|
20231017,154800,395239746,939,939,939,939,0
|
|
20231017,154700,395239746,939,939,939,939,0
|
|
20231017,154600,395239746,939,939,939,939,0
|
|
20231017,154500,395239746,939,939,939,939,0
|
|
20231017,154400,395239746,939,939,939,939,0
|
|
20231017,154300,395239746,939,939,939,939,0
|
|
20231017,154200,395239746,939,939,939,939,0
|
|
20231017,154100,395239746,939,939,939,939,0
|
|
20231017,154000,395239746,939,939,939,939,0
|
|
20231017,153900,395239746,939,939,939,939,0
|
|
20231017,153800,395239746,939,939,939,939,0
|
|
20231017,153700,395239746,939,939,939,939,0
|
|
20231017,153600,395239746,939,939,939,939,0
|
|
20231017,153500,395239746,939,939,939,939,0
|
|
20231017,153400,395239746,939,939,939,939,0
|
|
20231017,153300,395239746,939,939,939,939,0
|
|
20231017,153200,395239746,939,939,939,939,0
|
|
20231017,153100,395239746,939,939,939,939,0
|
|
20231017,153000,395239746,939,939,939,939,17848
|
|
20231017,152900,378480474,950,950,950,950,0
|
|
20231017,152800,378480474,950,950,950,950,0
|
|
20231017,152700,378480474,950,950,950,950,0
|
|
20231017,152600,378480474,950,950,950,950,0
|
|
20231017,152500,378480474,950,950,950,950,0
|
|
20231017,152400,378480474,950,950,950,950,0
|
|
20231017,152300,378480474,950,950,950,950,0
|
|
20231017,152200,378480474,950,950,950,950,0
|
|
20231017,152100,378480474,950,950,950,950,0
|
|
20231017,152000,378480474,950,950,950,950,0
|
|
20231017,151900,378480474,950,950,950,950,0
|
|
20231017,151800,378480474,950,950,950,950,0
|
|
20231017,151700,378480474,950,950,950,950,1888
|
|
20231017,151600,376686874,950,950,950,950,0
|
|
20231017,151500,376686874,950,950,950,950,0
|
|
20231017,151400,376686874,950,950,950,950,0
|
|
20231017,151300,376686874,950,950,950,950,0
|
|
20231017,151200,376686874,950,950,950,950,0
|
|
20231017,151100,376686874,950,950,950,950,0
|
|
20231017,151000,376686874,950,950,950,950,9
|
|
20231017,150900,376678324,947,947,947,947,0
|
|
20231017,150800,376678324,947,947,947,947,0
|
|
20231017,150700,376678324,947,947,947,947,0
|
|
20231017,150600,376678324,947,947,947,947,0
|
|
20231017,150500,376678324,947,947,947,947,0
|
|
20231017,150400,376678324,947,947,947,947,0
|
|
20231017,150300,376678324,947,947,947,947,1150
|
|
20231017,150200,375589274,950,950,950,950,0
|
|
20231017,150100,375589274,950,950,950,950,1
|
|
20231017,150000,375588324,948,948,948,948,3250
|
|
20231017,145900,372507324,950,950,950,950,0
|
|
20231017,145800,372507324,950,950,950,950,0
|
|
20231017,145700,372507324,950,950,950,950,0
|
|
20231017,145600,372507324,950,950,950,950,0
|
|
20231017,145500,372507324,950,950,950,950,0
|
|
20231017,145400,372507324,950,950,950,950,0
|
|
20231017,145300,372507324,950,950,950,950,0
|
|
20231017,145200,372507324,950,950,950,950,0
|
|
20231017,145100,372507324,950,950,950,950,0
|
|
20231017,145000,372507324,950,950,950,950,0
|
|
20231017,144900,372507324,950,950,950,950,1
|
|
20231017,144800,372506374,949,949,949,949,27
|
|
20231017,144700,372480751,950,950,950,950,0
|
|
20231017,144600,372480751,950,950,950,950,0
|
|
20231017,144500,372480751,950,950,950,950,0
|
|
20231017,144400,372480751,950,950,950,950,0
|
|
20231017,144300,372480751,950,950,950,950,10
|
|
20231017,144200,372471251,950,950,950,950,0
|
|
20231017,144100,372471251,950,950,950,950,0
|
|
20231017,144000,372471251,950,950,950,950,5
|
|
20231017,143900,372466501,950,950,950,950,25
|
|
20231017,143800,372442751,950,950,950,950,0
|
|
20231017,143700,372442751,950,949,950,949,84
|
|
20231017,143600,372363024,950,950,950,950,0
|
|
20231017,143500,372363024,950,950,950,950,0
|
|
20231017,143400,372363024,950,950,950,950,0
|
|
20231017,143300,372363024,950,950,950,950,0
|
|
20231017,143200,372363024,950,950,950,950,118
|
|
20231017,143100,372250924,950,950,950,950,0
|
|
20231017,143000,372250924,950,950,950,950,11
|
|
20231017,142900,372240474,950,950,950,950,0
|
|
20231017,142800,372240474,950,950,950,950,0
|
|
20231017,142700,372240474,950,950,950,950,200
|
|
20231017,142600,372050474,950,950,950,950,73
|
|
20231017,142500,371981124,950,950,950,950,0
|
|
20231017,142400,371981124,950,950,950,950,0
|
|
20231017,142300,371981124,950,950,950,950,0
|
|
20231017,142200,371981124,950,950,950,950,1
|
|
20231017,142100,371980174,947,947,947,947,0
|
|
20231017,142000,371980174,947,951,951,947,4513
|
|
20231017,141900,367697787,951,953,953,951,1903
|
|
20231017,141800,365887936,958,958,958,958,0
|
|
20231017,141700,365887936,958,958,958,958,0
|
|
20231017,141600,365887936,958,958,958,958,0
|
|
20231017,141500,365887936,958,958,958,958,0
|
|
20231017,141400,365887936,958,958,958,958,0
|
|
20231017,141300,365887936,958,958,958,958,0
|
|
20231017,141200,365887936,958,958,958,958,0
|
|
20231017,141100,365887936,958,958,958,958,0
|
|
20231017,141000,365887936,958,958,958,958,0
|
|
20231017,140900,365887936,958,958,958,958,0
|
|
20231017,140800,365887936,958,958,958,958,0
|
|
20231017,140700,365887936,958,958,958,958,0
|
|
20231017,140600,365887936,958,958,958,958,0
|
|
20231017,140500,365887936,958,958,958,958,0
|
|
20231017,140400,365887936,958,958,958,958,0
|
|
20231017,140300,365887936,958,958,958,958,0
|
|
20231017,140200,365887936,958,958,958,958,0
|
|
20231017,140100,365887936,958,958,958,958,0
|
|
20231017,140000,365887936,958,958,958,958,0
|
|
20231017,135900,365887936,958,958,958,957,4284
|
|
20231017,135800,361784410,958,958,958,958,0
|
|
20231017,135700,361784410,958,958,958,958,1000
|
|
20231017,135600,360826410,958,958,958,958,1
|
|
20231017,135500,360825452,958,958,958,958,0
|
|
20231017,135400,360825452,958,958,958,952,6186
|
|
20231017,135300,354906374,958,958,958,958,0
|
|
20231017,135200,354906374,958,958,958,958,0
|
|
20231017,135100,354906374,958,958,958,958,0
|
|
20231017,135000,354906374,958,958,958,958,0
|
|
20231017,134900,354906374,958,958,958,958,0
|
|
20231017,134800,354906374,958,950,958,950,14941
|
|
20231017,134700,340712096,950,950,950,950,5925
|
|
20231017,134600,335083346,949,949,949,949,0
|
|
20231017,134500,335083346,949,949,949,949,0
|
|
20231017,134400,335083346,949,949,949,949,0
|
|
20231017,134300,335083346,949,949,949,949,0
|
|
20231017,134200,335083346,949,949,949,949,0
|
|
20231017,134100,335083346,949,949,949,949,760
|
|
20231017,134000,334362106,949,948,950,948,20733
|
|
20231017,133900,314669549,948,947,948,947,2
|
|
20231017,133800,314667654,945,945,945,945,0
|
|
20231017,133700,314667654,945,945,945,945,0
|
|
20231017,133600,314667654,945,948,948,945,40
|
|
20231017,133500,314629764,949,949,949,949,1
|
|
20231017,133400,314628815,945,949,949,945,445
|
|
20231017,133300,314208286,947,947,947,947,0
|
|
20231017,133200,314208286,947,947,947,947,0
|
|
20231017,133100,314208286,947,947,947,947,0
|
|
20231017,133000,314208286,947,947,947,947,0
|
|
20231017,132900,314208286,947,947,947,944,4728
|
|
20231017,132800,309739609,949,949,949,949,0
|
|
20231017,132700,309739609,949,949,949,949,0
|
|
20231017,132600,309739609,949,949,949,949,0
|
|
20231017,132500,309739609,949,949,949,949,0
|
|
20231017,132400,309739609,949,949,949,949,0
|
|
20231017,132300,309739609,949,949,949,949,0
|
|
20231017,132200,309739609,949,949,949,949,0
|
|
20231017,132100,309739609,949,949,949,949,0
|
|
20231017,132000,309739609,949,949,949,949,0
|
|
20231017,131900,309739609,949,949,949,949,0
|
|
20231017,131800,309739609,949,949,949,949,0
|
|
20231017,131700,309739609,949,949,949,949,0
|
|
20231017,131600,309739609,949,949,949,949,0
|
|
20231017,131500,309739609,949,949,949,949,0
|
|
20231017,131400,309739609,949,949,949,949,0
|
|
20231017,131300,309739609,949,949,949,949,0
|
|
20231017,131200,309739609,949,949,949,949,0
|
|
20231017,131100,309739609,949,949,949,949,0
|
|
20231017,131000,309739609,949,949,949,949,0
|
|
20231017,130900,309739609,949,949,949,949,0
|
|
20231017,130800,309739609,949,949,949,949,0
|
|
20231017,130700,309739609,949,949,949,949,88
|
|
20231017,130600,309656097,949,949,949,949,0
|
|
20231017,130500,309656097,949,949,949,949,1100
|
|
20231017,130400,308612197,949,949,949,949,0
|
|
20231017,130300,308612197,949,949,949,949,0
|
|
20231017,130200,308612197,949,949,949,949,0
|
|
20231017,130100,308612197,949,949,949,949,0
|
|
20231017,130000,308612197,949,949,949,949,0
|
|
20231017,125900,308612197,949,949,949,949,1
|
|
20231017,125800,308611248,945,945,945,945,0
|
|
20231017,125700,308611248,945,945,945,945,0
|
|
20231017,125600,308611248,945,945,945,945,0
|
|
20231017,125500,308611248,945,945,945,945,0
|
|
20231017,125400,308611248,945,945,945,945,1000
|
|
20231017,125300,307666248,949,949,949,949,0
|
|
20231017,125200,307666248,949,949,949,949,0
|
|
20231017,125100,307666248,949,949,949,949,1251
|
|
20231017,125000,306479049,949,949,949,949,1
|
|
20231017,124900,306478100,945,945,945,945,241
|
|
20231017,124800,306250355,945,948,949,945,2536
|
|
20231017,124700,303850762,950,950,950,950,0
|
|
20231017,124600,303850762,950,950,950,950,0
|
|
20231017,124500,303850762,950,950,950,950,1
|
|
20231017,124400,303849812,948,948,948,948,0
|
|
20231017,124300,303849812,948,948,948,948,0
|
|
20231017,124200,303849812,948,948,948,948,0
|
|
20231017,124100,303849812,948,948,948,948,0
|
|
20231017,124000,303849812,948,948,948,948,0
|
|
20231017,123900,303849812,948,948,948,948,0
|
|
20231017,123800,303849812,948,948,948,948,5000
|
|
20231017,123700,299109812,950,950,950,950,0
|
|
20231017,123600,299109812,950,950,950,950,0
|
|
20231017,123500,299109812,950,948,950,948,755
|
|
20231017,123400,298394062,949,950,950,949,795
|
|
20231017,123300,297639312,950,950,950,950,7965
|
|
20231017,123200,290072562,953,953,953,953,100
|
|
20231017,123100,289977262,953,953,953,953,1
|
|
20231017,123000,289976309,950,950,950,950,0
|
|
20231017,122900,289976309,950,950,950,950,0
|
|
20231017,122800,289976309,950,950,950,950,0
|
|
20231017,122700,289976309,950,957,957,950,30000
|
|
20231017,122600,261474494,958,958,958,958,0
|
|
20231017,122500,261474494,958,958,958,958,0
|
|
20231017,122400,261474494,958,958,958,958,0
|
|
20231017,122300,261474494,958,958,958,958,100
|
|
20231017,122200,261378694,958,958,958,958,10
|
|
20231017,122100,261369114,958,958,958,958,0
|
|
20231017,122000,261369114,958,959,959,958,871
|
|
20231017,121900,260534645,960,960,960,960,2035
|
|
20231017,121800,258581045,968,968,968,968,1
|
|
20231017,121700,258580077,960,960,960,960,10000
|
|
20231017,121600,248980077,960,960,960,960,0
|
|
20231017,121500,248980077,960,963,963,960,20000
|
|
20231017,121400,229775459,969,969,969,969,0
|
|
20231017,121300,229775459,969,969,969,969,56
|
|
20231017,121200,229721195,969,969,969,969,244
|
|
20231017,121100,229484759,969,969,969,969,0
|
|
20231017,121000,229484759,969,969,969,969,1801
|
|
20231017,120900,227739590,964,969,969,964,186
|
|
20231017,120800,227560281,964,964,964,964,0
|
|
20231017,120700,227560281,964,968,968,964,3
|
|
20231017,120600,227557381,969,969,969,969,36
|
|
20231017,120500,227522497,970,970,970,970,0
|
|
20231017,120400,227522497,970,970,970,970,0
|
|
20231017,120300,227522497,970,970,970,970,0
|
|
20231017,120200,227522497,970,970,970,970,0
|
|
20231017,120100,227522497,970,970,970,970,0
|
|
20231017,120000,227522497,970,970,970,970,0
|
|
20231017,115900,227522497,970,970,970,970,0
|
|
20231017,115800,227522497,970,970,970,970,0
|
|
20231017,115700,227522497,970,966,970,966,20010
|
|
20231017,115600,208150889,966,966,966,966,0
|
|
20231017,115500,208150889,966,966,966,966,0
|
|
20231017,115400,208150889,966,966,966,966,0
|
|
20231017,115300,208150889,966,966,966,966,0
|
|
20231017,115200,208150889,966,966,966,966,94
|
|
20231017,115100,208060085,966,966,966,966,0
|
|
20231017,115000,208060085,966,966,966,966,0
|
|
20231017,114900,208060085,966,966,966,966,0
|
|
20231017,114800,208060085,966,966,966,966,36
|
|
20231017,114700,208025309,966,966,966,966,0
|
|
20231017,114600,208025309,966,965,966,965,2000
|
|
20231017,114500,206093809,966,966,966,966,0
|
|
20231017,114400,206093809,966,966,966,966,0
|
|
20231017,114300,206093809,966,966,966,966,0
|
|
20231017,114200,206093809,966,965,966,961,4425
|
|
20231017,114100,201827509,966,966,966,966,1
|
|
20231017,114000,201826543,966,966,966,966,0
|
|
20231017,113900,201826543,966,966,966,966,1
|
|
20231017,113800,201825577,965,965,965,965,103
|
|
20231017,113700,201726182,964,962,964,962,8726
|
|
20231017,113600,193326904,961,962,962,960,3301
|
|
20231017,113500,190157642,961,960,961,960,28081
|
|
20231017,113400,163199382,960,960,960,960,0
|
|
20231017,113300,163199382,960,960,960,960,0
|
|
20231017,113200,163199382,960,960,960,960,0
|
|
20231017,113100,163199382,960,960,960,960,0
|
|
20231017,113000,163199382,960,960,960,960,0
|
|
20231017,112900,163199382,960,960,960,960,0
|
|
20231017,112800,163199382,960,960,960,954,52
|
|
20231017,112700,163149762,958,958,958,958,100
|
|
20231017,112600,163053962,958,959,959,958,2713
|
|
20231017,112500,160454395,963,963,963,963,0
|
|
20231017,112400,160454395,963,963,963,963,135
|
|
20231017,112300,160324390,963,957,963,957,13857
|
|
20231017,112200,147039330,957,956,957,956,6001
|
|
20231017,112100,141302373,956,956,956,956,5300
|
|
20231017,112000,136235573,956,956,956,956,0
|
|
20231017,111900,136235573,956,956,956,956,14060
|
|
20231017,111800,122794213,956,956,956,956,1
|
|
20231017,111700,122793257,949,949,949,949,1
|
|
20231017,111600,122792308,950,951,951,950,5401
|
|
20231017,111500,117661098,956,956,956,956,0
|
|
20231017,111400,117661098,956,955,956,955,886
|
|
20231017,111300,116814965,955,947,955,947,16545
|
|
20231017,111200,101064975,940,949,949,940,4460
|
|
20231017,111100,96837575,942,935,942,935,9243
|
|
20231017,111000,88172139,935,935,935,935,0
|
|
20231017,110900,88172139,935,935,935,935,0
|
|
20231017,110800,88172139,935,935,935,935,0
|
|
20231017,110700,88172139,935,935,935,935,0
|
|
20231017,110600,88172139,935,935,935,935,0
|
|
20231017,110500,88172139,935,935,935,935,24
|
|
20231017,110400,88149699,934,934,934,934,0
|
|
20231017,110300,88149699,934,934,934,934,970
|
|
20231017,110200,87243719,934,934,934,934,30
|
|
20231017,110100,87215699,934,934,934,934,0
|
|
20231017,110000,87215699,934,934,934,934,1
|
|
20231017,105900,87214765,935,934,935,934,1944
|
|
20231017,105800,85399068,935,935,935,935,0
|
|
20231017,105700,85399068,935,935,935,935,0
|
|
20231017,105600,85399068,935,935,935,935,0
|
|
20231017,105500,85399068,935,934,935,934,59
|
|
20231017,105400,85343960,935,934,935,934,98
|
|
20231017,105300,85252427,934,934,934,934,2
|
|
20231017,105200,85250559,935,934,935,934,4817
|
|
20231017,105100,80747481,934,932,934,932,3220
|
|
20231017,105000,77740075,932,932,932,932,0
|
|
20231017,104900,77740075,932,932,932,932,0
|
|
20231017,104800,77740075,932,932,932,932,0
|
|
20231017,104700,77740075,932,932,932,932,0
|
|
20231017,104600,77740075,932,932,932,932,0
|
|
20231017,104500,77740075,932,932,932,932,0
|
|
20231017,104400,77740075,932,932,932,932,0
|
|
20231017,104300,77740075,932,932,932,932,0
|
|
20231017,104200,77740075,932,932,932,932,0
|
|
20231017,104100,77740075,932,932,932,932,0
|
|
20231017,104000,77740075,932,932,932,932,1013
|
|
20231017,103900,76795959,932,932,932,932,0
|
|
20231017,103800,76795959,932,932,932,932,1
|
|
20231017,103700,76795027,926,930,930,925,10045
|
|
20231017,103600,67491684,930,931,931,930,5000
|
|
20231017,103500,62838468,936,936,936,936,0
|
|
20231017,103400,62838468,936,936,936,936,0
|
|
20231017,103300,62838468,936,936,936,936,0
|
|
20231017,103200,62838468,936,936,936,936,0
|
|
20231017,103100,62838468,936,936,936,936,0
|
|
20231017,103000,62838468,936,936,936,936,0
|
|
20231017,102900,62838468,936,936,936,936,0
|
|
20231017,102800,62838468,936,936,936,936,0
|
|
20231017,102700,62838468,936,936,936,936,0
|
|
20231017,102600,62838468,936,936,936,936,5
|
|
20231017,102500,62833788,936,936,936,936,0
|
|
20231017,102400,62833788,936,936,936,936,0
|
|
20231017,102300,62833788,936,936,936,936,0
|
|
20231017,102200,62833788,936,936,936,936,9
|
|
20231017,102100,62825364,937,937,937,937,0
|
|
20231017,102000,62825364,937,937,937,937,0
|
|
20231017,101900,62825364,937,937,937,937,0
|
|
20231017,101800,62825364,937,937,937,937,0
|
|
20231017,101700,62825364,937,937,937,937,0
|
|
20231017,101600,62825364,937,937,937,937,0
|
|
20231017,101500,62825364,937,937,937,937,0
|
|
20231017,101400,62825364,937,937,937,937,0
|
|
20231017,101300,62825364,937,937,937,937,0
|
|
20231017,101200,62825364,937,937,937,937,0
|
|
20231017,101100,62825364,937,937,937,937,0
|
|
20231017,101000,62825364,937,937,937,937,1
|
|
20231017,100900,62824427,934,927,934,926,3502
|
|
20231017,100800,59580780,927,927,927,927,485
|
|
20231017,100700,59131185,934,934,934,934,0
|
|
20231017,100600,59131185,934,934,934,934,0
|
|
20231017,100500,59131185,934,934,934,934,0
|
|
20231017,100400,59131185,934,934,934,934,0
|
|
20231017,100300,59131185,934,933,934,933,1900
|
|
20231017,100200,57356815,926,926,926,926,1000
|
|
20231017,100100,56430815,926,929,929,926,8500
|
|
20231017,100000,48556520,930,930,930,930,0
|
|
20231017,095900,48556520,930,929,930,929,288
|
|
20231017,095800,48288810,926,926,926,926,0
|
|
20231017,095700,48288810,926,927,927,926,7000
|
|
20231017,095600,41804626,927,927,927,927,0
|
|
20231017,095500,41804626,927,930,930,927,1550
|
|
20231017,095400,40366667,930,932,932,930,3792
|
|
20231017,095300,36836987,938,938,938,938,0
|
|
20231017,095200,36836987,938,938,938,938,0
|
|
20231017,095100,36836987,938,938,938,938,0
|
|
20231017,095000,36836987,938,937,938,937,4500
|
|
20231017,094900,32615988,938,938,938,938,0
|
|
20231017,094800,32615988,938,936,938,936,5000
|
|
20231017,094700,27926018,936,936,936,936,0
|
|
20231017,094600,27926018,936,936,936,936,0
|
|
20231017,094500,27926018,936,936,936,936,20
|
|
20231017,094400,27907298,937,937,937,937,500
|
|
20231017,094300,27438798,936,936,936,936,4
|
|
20231017,094200,27435054,936,936,936,936,1000
|
|
20231017,094100,26499054,936,936,936,936,212
|
|
20231017,094000,26300622,937,938,938,937,207
|
|
20231017,093900,26106597,940,934,940,934,5587
|
|
20231017,093800,20866328,934,934,934,934,3
|
|
20231017,093700,20863526,930,931,931,930,1200
|
|
20231017,093600,19747167,931,932,932,931,500
|
|
20231017,093500,19281638,931,932,932,931,2037
|
|
20231017,093400,17384338,932,934,934,932,843
|
|
20231017,093300,16598421,934,935,935,934,228
|
|
20231017,093200,16385434,936,936,936,936,1503
|
|
20231017,093100,14978626,935,935,935,935,0
|
|
20231017,093000,14978626,935,935,935,935,5
|
|
20231017,092900,14973951,935,936,936,935,22
|
|
20231017,092800,14953369,936,936,936,936,0
|
|
20231017,092700,14953369,936,936,936,936,3
|
|
20231017,092600,14950561,936,936,937,936,5409
|
|
20231017,092500,9882336,936,937,937,936,349
|
|
20231017,092400,9555330,941,941,941,941,0
|
|
20231017,092300,9555330,941,936,941,934,1010
|
|
20231017,092200,8610317,943,943,943,943,3018
|
|
20231017,092100,5764343,936,936,936,936,2
|
|
20231017,092000,5762471,943,943,943,943,0
|
|
20231017,091900,5762471,943,943,943,943,0
|
|
20231017,091800,5762471,943,943,943,943,0
|
|
20231017,091700,5762471,943,943,943,943,0
|
|
20231017,091600,5762471,943,943,943,943,0
|
|
20231017,091500,5762471,943,943,943,943,0
|
|
20231017,091400,5762471,943,943,943,943,2
|
|
20231017,091300,5760585,943,942,943,942,30
|
|
20231017,091200,5732321,946,946,946,946,0
|
|
20231017,091100,5732321,946,946,946,946,0
|
|
20231017,091000,5732321,946,946,946,946,1
|
|
20231017,090900,5731375,936,936,936,936,662
|
|
20231017,090800,5111743,935,938,949,935,4826
|
|
20231017,090700,594081,937,940,940,935,398
|
|
20231017,090600,221643,941,953,953,941,177
|
|
20231017,090500,55074,941,941,941,941,1
|
|
20231017,090400,54133,955,955,955,955,0
|
|
20231017,090300,54133,955,955,955,955,0
|
|
20231017,090200,54133,955,945,955,945,44
|
|
20231017,090100,12285,945,945,945,945,0
|
|
20231017,090000,12285,945,945,945,945,13
|