619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,191600,329445078,959,959,959,959,2984
|
|
20241023,191500,329445078,959,959,959,959,0
|
|
20241023,191400,329445078,959,959,959,959,0
|
|
20241023,191300,329445078,959,959,959,959,0
|
|
20241023,191200,329445078,959,959,959,959,0
|
|
20241023,191100,329445078,959,959,959,959,0
|
|
20241023,191000,329445078,959,959,959,959,0
|
|
20241023,190900,329445078,959,959,959,959,0
|
|
20241023,190800,329445078,959,959,959,959,0
|
|
20241023,190700,329445078,959,959,959,959,0
|
|
20241023,190600,329445078,959,959,959,959,0
|
|
20241023,190500,329445078,959,959,959,959,0
|
|
20241023,190400,329445078,959,959,959,959,0
|
|
20241023,190300,329445078,959,959,959,959,0
|
|
20241023,190200,329445078,959,959,959,959,0
|
|
20241023,190100,329445078,959,959,959,959,0
|
|
20241023,190000,329445078,959,959,959,959,0
|
|
20241023,185900,329445078,959,959,959,959,0
|
|
20241023,185800,329445078,959,959,959,959,0
|
|
20241023,185700,329445078,959,959,959,959,0
|
|
20241023,185600,329445078,959,959,959,959,0
|
|
20241023,185500,329445078,959,959,959,959,0
|
|
20241023,185400,329445078,959,959,959,959,0
|
|
20241023,185300,329445078,959,959,959,959,0
|
|
20241023,185200,329445078,959,959,959,959,0
|
|
20241023,185100,329445078,959,959,959,959,0
|
|
20241023,185000,329445078,959,959,959,959,0
|
|
20241023,184900,329445078,959,959,959,959,0
|
|
20241023,184800,329445078,959,959,959,959,0
|
|
20241023,184700,329445078,959,959,959,959,0
|
|
20241023,184600,329445078,959,959,959,959,2984
|
|
20241023,184500,329445078,959,959,959,959,0
|
|
20241023,184400,329445078,959,959,959,959,0
|
|
20241023,184300,329445078,959,959,959,959,0
|
|
20241023,184200,329445078,959,959,959,959,0
|
|
20241023,184100,329445078,959,959,959,959,0
|
|
20241023,184000,329445078,959,959,959,959,0
|
|
20241023,183900,329445078,959,959,959,959,0
|
|
20241023,183800,329445078,959,959,959,959,0
|
|
20241023,183700,329445078,959,959,959,959,0
|
|
20241023,183600,329445078,959,959,959,959,0
|
|
20241023,183500,329445078,959,959,959,959,0
|
|
20241023,183400,329445078,959,959,959,959,0
|
|
20241023,183300,329445078,959,959,959,959,0
|
|
20241023,183200,329445078,959,959,959,959,0
|
|
20241023,183100,329445078,959,959,959,959,0
|
|
20241023,183000,329445078,959,959,959,959,0
|
|
20241023,182900,329445078,959,959,959,959,0
|
|
20241023,182800,329445078,959,959,959,959,0
|
|
20241023,182700,329445078,959,959,959,959,0
|
|
20241023,182600,329445078,959,959,959,959,0
|
|
20241023,182500,329445078,959,959,959,959,0
|
|
20241023,182400,329445078,959,959,959,959,0
|
|
20241023,182300,329445078,959,959,959,959,0
|
|
20241023,182200,329445078,959,959,959,959,0
|
|
20241023,182100,329445078,959,959,959,959,0
|
|
20241023,182000,329445078,959,959,959,959,0
|
|
20241023,181900,329445078,959,959,959,959,0
|
|
20241023,181800,329445078,959,959,959,959,0
|
|
20241023,181700,329445078,959,959,959,959,0
|
|
20241023,181600,329445078,959,959,959,959,2984
|
|
20241023,181500,329445078,959,959,959,959,0
|
|
20241023,181400,329445078,959,959,959,959,0
|
|
20241023,181300,329445078,959,959,959,959,0
|
|
20241023,181200,329445078,959,959,959,959,0
|
|
20241023,181100,329445078,959,959,959,959,0
|
|
20241023,181000,329445078,959,959,959,959,0
|
|
20241023,180900,329445078,959,959,959,959,0
|
|
20241023,180800,329445078,959,959,959,959,0
|
|
20241023,180700,329445078,959,959,959,959,0
|
|
20241023,180600,329445078,959,959,959,959,0
|
|
20241023,180500,329445078,959,959,959,959,0
|
|
20241023,180400,329445078,959,959,959,959,0
|
|
20241023,180300,329445078,959,959,959,959,0
|
|
20241023,180200,329445078,959,959,959,959,0
|
|
20241023,180100,329445078,959,959,959,959,0
|
|
20241023,180000,329445078,959,959,959,959,0
|
|
20241023,175900,329445078,959,959,959,959,0
|
|
20241023,175800,329445078,959,959,959,959,0
|
|
20241023,175700,329445078,959,959,959,959,0
|
|
20241023,175600,329445078,959,959,959,959,0
|
|
20241023,175500,329445078,959,959,959,959,0
|
|
20241023,175400,329445078,959,959,959,959,0
|
|
20241023,175300,329445078,959,959,959,959,0
|
|
20241023,175200,329445078,959,959,959,959,0
|
|
20241023,175100,329445078,959,959,959,959,0
|
|
20241023,175000,329445078,959,959,959,959,0
|
|
20241023,174900,329445078,959,959,959,959,0
|
|
20241023,174800,329445078,959,959,959,959,0
|
|
20241023,174700,329445078,959,959,959,959,0
|
|
20241023,174600,329445078,959,959,959,959,2984
|
|
20241023,174500,329445078,959,959,959,959,0
|
|
20241023,174400,329445078,959,959,959,959,0
|
|
20241023,174300,329445078,959,959,959,959,0
|
|
20241023,174200,329445078,959,959,959,959,0
|
|
20241023,174100,329445078,959,959,959,959,0
|
|
20241023,174000,329445078,959,959,959,959,0
|
|
20241023,173900,329445078,959,959,959,959,0
|
|
20241023,173800,329445078,959,959,959,959,0
|
|
20241023,173700,329445078,959,959,959,959,0
|
|
20241023,173600,329445078,959,959,959,959,0
|
|
20241023,173500,329445078,959,959,959,959,0
|
|
20241023,173400,329445078,959,959,959,959,0
|
|
20241023,173300,329445078,959,959,959,959,0
|
|
20241023,173200,329445078,959,959,959,959,0
|
|
20241023,173100,329445078,959,959,959,959,0
|
|
20241023,173000,329445078,959,959,959,959,0
|
|
20241023,172900,329445078,959,959,959,959,0
|
|
20241023,172800,329445078,959,959,959,959,0
|
|
20241023,172700,329445078,959,959,959,959,0
|
|
20241023,172600,329445078,959,959,959,959,0
|
|
20241023,172500,329445078,959,959,959,959,0
|
|
20241023,172400,329445078,959,959,959,959,0
|
|
20241023,172300,329445078,959,959,959,959,0
|
|
20241023,172200,329445078,959,959,959,959,0
|
|
20241023,172100,329445078,959,959,959,959,0
|
|
20241023,172000,329445078,959,959,959,959,0
|
|
20241023,171900,329445078,959,959,959,959,0
|
|
20241023,171800,329445078,959,959,959,959,0
|
|
20241023,171700,329445078,959,959,959,959,0
|
|
20241023,171600,329445078,959,959,959,959,2984
|
|
20241023,171500,329445078,959,959,959,959,0
|
|
20241023,171400,329445078,959,959,959,959,0
|
|
20241023,171300,329445078,959,959,959,959,0
|
|
20241023,171200,329445078,959,959,959,959,0
|
|
20241023,171100,329445078,959,959,959,959,0
|
|
20241023,171000,329445078,959,959,959,959,0
|
|
20241023,170900,329445078,959,959,959,959,0
|
|
20241023,170800,329445078,959,959,959,959,0
|
|
20241023,170700,329445078,959,959,959,959,0
|
|
20241023,170600,329445078,959,959,959,959,0
|
|
20241023,170500,329445078,959,959,959,959,0
|
|
20241023,170400,329445078,959,959,959,959,0
|
|
20241023,170300,329445078,959,959,959,959,0
|
|
20241023,170200,329445078,959,959,959,959,0
|
|
20241023,170100,329445078,959,959,959,959,0
|
|
20241023,170000,329445078,959,959,959,959,0
|
|
20241023,165900,329445078,959,959,959,959,0
|
|
20241023,165800,329445078,959,959,959,959,0
|
|
20241023,165700,329445078,959,959,959,959,0
|
|
20241023,165600,329445078,959,959,959,959,0
|
|
20241023,165500,329445078,959,959,959,959,0
|
|
20241023,165400,329445078,959,959,959,959,0
|
|
20241023,165300,329445078,959,959,959,959,0
|
|
20241023,165200,329445078,959,959,959,959,0
|
|
20241023,165100,329445078,959,959,959,959,0
|
|
20241023,165000,329445078,959,959,959,959,0
|
|
20241023,164900,329445078,959,959,959,959,0
|
|
20241023,164800,329445078,959,959,959,959,0
|
|
20241023,164700,329445078,959,959,959,959,0
|
|
20241023,164600,329445078,959,959,959,959,2984
|
|
20241023,164500,329445078,959,959,959,959,0
|
|
20241023,164400,329445078,959,959,959,959,0
|
|
20241023,164300,329445078,959,959,959,959,0
|
|
20241023,164200,329445078,959,959,959,959,0
|
|
20241023,164100,329445078,959,959,959,959,0
|
|
20241023,164000,329445078,959,959,959,959,0
|
|
20241023,163900,329445078,959,959,959,959,0
|
|
20241023,163800,329445078,959,959,959,959,0
|
|
20241023,163700,329445078,959,959,959,959,0
|
|
20241023,163600,329445078,959,959,959,959,0
|
|
20241023,163500,329445078,959,959,959,959,0
|
|
20241023,163400,329445078,959,959,959,959,0
|
|
20241023,163300,329445078,959,959,959,959,0
|
|
20241023,163200,329445078,959,959,959,959,0
|
|
20241023,163100,329445078,959,959,959,959,0
|
|
20241023,163000,329445078,959,959,959,959,0
|
|
20241023,162900,329445078,959,959,959,959,0
|
|
20241023,162800,329445078,959,959,959,959,0
|
|
20241023,162700,329445078,959,959,959,959,0
|
|
20241023,162600,329445078,959,959,959,959,0
|
|
20241023,162500,329445078,959,959,959,959,0
|
|
20241023,162400,329445078,959,959,959,959,0
|
|
20241023,162300,329445078,959,959,959,959,0
|
|
20241023,162200,329445078,959,959,959,959,0
|
|
20241023,162100,329445078,959,959,959,959,0
|
|
20241023,162000,329445078,959,959,959,959,0
|
|
20241023,161900,329445078,959,959,959,959,0
|
|
20241023,161800,329445078,959,959,959,959,0
|
|
20241023,161700,329445078,959,959,959,959,0
|
|
20241023,161600,329445078,959,959,959,959,2984
|
|
20241023,161500,329445078,959,959,959,959,0
|
|
20241023,161400,329445078,959,959,959,959,0
|
|
20241023,161300,329445078,959,959,959,959,0
|
|
20241023,161200,329445078,959,959,959,959,0
|
|
20241023,161100,329445078,959,959,959,959,0
|
|
20241023,161000,329445078,959,959,959,959,0
|
|
20241023,160900,329445078,959,959,959,959,0
|
|
20241023,160800,329445078,959,959,959,959,0
|
|
20241023,160700,329445078,959,959,959,959,0
|
|
20241023,160600,329445078,959,959,959,959,0
|
|
20241023,160500,329445078,959,959,959,959,0
|
|
20241023,160400,329445078,959,959,959,959,0
|
|
20241023,160300,329445078,959,959,959,959,0
|
|
20241023,160200,329445078,959,959,959,959,0
|
|
20241023,160100,329445078,959,959,959,959,0
|
|
20241023,160000,329445078,959,959,959,959,0
|
|
20241023,155900,329445078,959,959,959,959,0
|
|
20241023,155800,329445078,959,959,959,959,0
|
|
20241023,155700,329445078,959,959,959,959,0
|
|
20241023,155600,329445078,959,959,959,959,0
|
|
20241023,155500,329445078,959,959,959,959,0
|
|
20241023,155400,329445078,959,959,959,959,0
|
|
20241023,155300,329445078,959,959,959,959,0
|
|
20241023,155200,329445078,959,959,959,959,0
|
|
20241023,155100,329445078,959,959,959,959,0
|
|
20241023,155000,329445078,959,959,959,959,0
|
|
20241023,154900,329445078,959,959,959,959,0
|
|
20241023,154800,329445078,959,959,959,959,0
|
|
20241023,154700,329445078,959,959,959,959,0
|
|
20241023,154600,329445078,959,959,959,959,2984
|
|
20241023,154500,329445078,959,959,959,959,0
|
|
20241023,154400,329445078,959,959,959,959,0
|
|
20241023,154300,329445078,959,959,959,959,0
|
|
20241023,154200,329445078,959,959,959,959,0
|
|
20241023,154100,329445078,959,959,959,959,0
|
|
20241023,154000,329445078,959,959,959,959,0
|
|
20241023,153900,329445078,959,959,959,959,0
|
|
20241023,153800,329445078,959,959,959,959,0
|
|
20241023,153700,329445078,959,959,959,959,0
|
|
20241023,153600,329445078,959,959,959,959,0
|
|
20241023,153500,329445078,959,959,959,959,0
|
|
20241023,153400,329445078,959,959,959,959,0
|
|
20241023,153300,329445078,959,959,959,959,0
|
|
20241023,153200,329445078,959,959,959,959,0
|
|
20241023,153100,329445078,959,959,959,959,0
|
|
20241023,153000,329445078,959,959,959,959,2984
|
|
20241023,152900,326583422,961,961,961,961,0
|
|
20241023,152800,326583422,961,961,961,961,0
|
|
20241023,152700,326583422,961,961,961,961,0
|
|
20241023,152600,326583422,961,961,961,961,0
|
|
20241023,152500,326583422,961,961,961,961,0
|
|
20241023,152400,326583422,961,961,961,961,0
|
|
20241023,152300,326583422,961,961,961,961,0
|
|
20241023,152200,326583422,961,961,961,961,0
|
|
20241023,152100,326583422,961,961,961,961,0
|
|
20241023,152000,326583422,961,961,961,961,0
|
|
20241023,151900,326583422,961,960,961,960,21
|
|
20241023,151800,326563261,961,961,961,961,14
|
|
20241023,151700,326549807,961,961,961,961,30
|
|
20241023,151600,326520977,961,961,961,961,300
|
|
20241023,151500,326232677,961,961,961,961,50
|
|
20241023,151400,326184627,961,961,961,961,152
|
|
20241023,151300,326038555,960,960,960,960,0
|
|
20241023,151200,326038555,960,960,960,960,860
|
|
20241023,151100,325212955,962,962,962,962,0
|
|
20241023,151000,325212955,962,962,962,962,0
|
|
20241023,150900,325212955,962,962,962,962,523
|
|
20241023,150800,324709829,960,960,960,960,0
|
|
20241023,150700,324709829,960,960,960,959,12394
|
|
20241023,150600,312811940,960,960,960,960,0
|
|
20241023,150500,312811940,960,960,960,960,79
|
|
20241023,150400,312736100,962,963,963,962,147
|
|
20241023,150300,312594676,964,964,964,964,0
|
|
20241023,150200,312594676,964,964,964,964,1
|
|
20241023,150100,312593712,964,963,964,962,508
|
|
20241023,150000,312104875,964,964,964,964,501
|
|
20241023,145900,311621911,963,963,963,963,50
|
|
20241023,145800,311573761,964,964,964,964,371
|
|
20241023,145700,311216117,964,964,964,964,4
|
|
20241023,145600,311212261,964,963,964,963,1016
|
|
20241023,145500,310232857,963,963,963,963,100
|
|
20241023,145400,310136557,964,964,964,964,100
|
|
20241023,145300,310040157,963,963,963,963,1000
|
|
20241023,145200,309077157,963,963,963,963,2000
|
|
20241023,145100,307151157,963,963,963,963,0
|
|
20241023,145000,307151157,963,965,965,963,494
|
|
20241023,144900,306675425,965,965,965,965,0
|
|
20241023,144800,306675425,965,965,965,965,0
|
|
20241023,144700,306675425,965,963,965,963,1100
|
|
20241023,144600,305614925,965,965,965,965,0
|
|
20241023,144500,305614925,965,965,965,965,690
|
|
20241023,144400,304949075,966,966,966,966,0
|
|
20241023,144300,304949075,966,966,966,966,0
|
|
20241023,144200,304949075,966,966,966,966,1
|
|
20241023,144100,304948109,960,965,965,960,12361
|
|
20241023,144000,293061437,965,965,965,965,550
|
|
20241023,143900,292530687,965,965,965,965,0
|
|
20241023,143800,292530687,965,965,965,965,200
|
|
20241023,143700,292337687,966,966,966,966,3
|
|
20241023,143600,292334789,966,966,966,966,494
|
|
20241023,143500,291857585,966,966,966,966,1
|
|
20241023,143400,291856619,964,964,964,964,2
|
|
20241023,143300,291854691,963,963,963,963,10
|
|
20241023,143200,291845061,965,962,965,962,540
|
|
20241023,143100,291325521,962,962,962,962,0
|
|
20241023,143000,291325521,962,962,962,962,710
|
|
20241023,142900,290642501,961,961,961,961,1
|
|
20241023,142800,290641540,961,961,961,961,0
|
|
20241023,142700,290641540,961,966,966,961,271
|
|
20241023,142600,290381104,966,966,966,966,0
|
|
20241023,142500,290381104,966,966,966,966,0
|
|
20241023,142400,290381104,966,966,966,966,6
|
|
20241023,142300,290375308,966,966,966,966,0
|
|
20241023,142200,290375308,966,966,966,966,5
|
|
20241023,142100,290370478,965,965,965,965,0
|
|
20241023,142000,290370478,965,965,965,965,0
|
|
20241023,141900,290370478,965,965,965,965,1102
|
|
20241023,141800,289307048,961,961,961,961,6
|
|
20241023,141700,289301282,962,965,965,962,4129
|
|
20241023,141600,285328884,962,962,962,962,0
|
|
20241023,141500,285328884,962,962,962,962,0
|
|
20241023,141400,285328884,962,962,962,962,0
|
|
20241023,141300,285328884,962,963,965,962,1373
|
|
20241023,141200,284005885,964,964,964,964,200
|
|
20241023,141100,283813085,960,960,960,960,500
|
|
20241023,141000,283333085,964,964,964,964,160
|
|
20241023,140900,283178845,964,964,964,964,400
|
|
20241023,140800,282793245,964,964,965,964,1300
|
|
20241023,140700,281538785,965,965,965,965,100
|
|
20241023,140600,281442285,964,963,964,963,3000
|
|
20241023,140500,278550305,964,964,964,964,0
|
|
20241023,140400,278550305,964,964,964,964,0
|
|
20241023,140300,278550305,964,964,964,964,0
|
|
20241023,140200,278550305,964,964,964,964,291
|
|
20241023,140100,278269781,964,963,964,963,2010
|
|
20241023,140000,276334141,962,956,963,956,2110
|
|
20241023,135900,274304911,963,962,963,962,5000
|
|
20241023,135800,269491704,963,960,963,955,714
|
|
20241023,135700,268805743,961,960,961,960,1036
|
|
20241023,135600,267810656,963,961,963,961,974
|
|
20241023,135500,266874622,963,962,963,962,10
|
|
20241023,135400,266864993,961,961,961,961,14
|
|
20241023,135300,266851539,963,960,963,960,2
|
|
20241023,135200,266849616,963,963,963,963,311
|
|
20241023,135100,266550123,965,965,965,965,0
|
|
20241023,135000,266550123,965,965,965,965,0
|
|
20241023,134900,266550123,965,965,965,965,0
|
|
20241023,134800,266550123,965,961,965,961,594
|
|
20241023,134700,265978072,961,960,961,960,3481
|
|
20241023,134600,262633007,960,960,960,960,0
|
|
20241023,134500,262633007,960,958,960,958,4519
|
|
20241023,134400,258298840,958,956,958,956,4470
|
|
20241023,134300,254020980,956,956,956,956,100
|
|
20241023,134200,253925380,955,955,955,955,250
|
|
20241023,134100,253686630,956,955,956,955,307
|
|
20241023,134000,253393438,956,956,956,956,709
|
|
20241023,133900,252715634,956,956,956,956,3241
|
|
20241023,133800,249617238,956,956,956,956,1
|
|
20241023,133700,249616282,955,955,955,955,0
|
|
20241023,133600,249616282,955,955,955,955,0
|
|
20241023,133500,249616282,955,955,955,955,0
|
|
20241023,133400,249616282,955,955,955,955,1750
|
|
20241023,133300,247945032,955,956,956,955,1153
|
|
20241023,133200,246843014,956,956,956,956,0
|
|
20241023,133100,246843014,956,956,956,956,1
|
|
20241023,133000,246842058,951,951,951,951,240
|
|
20241023,132900,246613818,956,956,956,956,0
|
|
20241023,132800,246613818,956,956,956,956,0
|
|
20241023,132700,246613818,956,956,956,956,10
|
|
20241023,132600,246604258,950,950,950,950,10
|
|
20241023,132500,246594758,957,957,957,957,10
|
|
20241023,132400,246585188,950,953,953,950,1847
|
|
20241023,132300,244829219,957,957,957,957,501
|
|
20241023,132200,244349762,957,957,957,957,1054
|
|
20241023,132100,243341084,956,954,956,954,5775
|
|
20241023,132000,237824942,955,955,955,955,1
|
|
20241023,131900,237823987,953,953,953,953,500
|
|
20241023,131800,237347487,956,956,956,956,0
|
|
20241023,131700,237347487,956,956,956,956,0
|
|
20241023,131600,237347487,956,956,956,956,0
|
|
20241023,131500,237347487,956,956,956,956,0
|
|
20241023,131400,237347487,956,954,956,954,10216
|
|
20241023,131300,227593865,954,954,954,954,0
|
|
20241023,131200,227593865,954,954,954,954,0
|
|
20241023,131100,227593865,954,954,954,954,0
|
|
20241023,131000,227593865,954,952,954,952,5416
|
|
20241023,130900,222430626,950,950,950,950,9778
|
|
20241023,130800,213141526,950,950,950,950,44
|
|
20241023,130700,213099726,950,950,950,950,11
|
|
20241023,130600,213089276,950,950,950,950,0
|
|
20241023,130500,213089276,950,950,950,950,20
|
|
20241023,130400,213070276,950,946,950,946,2
|
|
20241023,130300,213068380,946,946,946,946,2527
|
|
20241023,130200,210677838,946,946,946,946,0
|
|
20241023,130100,210677838,946,946,946,946,0
|
|
20241023,130000,210677838,946,946,946,946,234
|
|
20241023,125900,210456474,947,947,947,947,200
|
|
20241023,125800,210267074,953,953,953,953,4
|
|
20241023,125700,210263262,947,947,947,947,20
|
|
20241023,125600,210244322,953,952,953,952,60
|
|
20241023,125500,210187194,946,946,946,946,0
|
|
20241023,125400,210187194,946,949,949,946,4265
|
|
20241023,125300,206151101,948,948,948,948,0
|
|
20241023,125200,206151101,948,949,949,948,590
|
|
20241023,125100,205591400,952,952,952,952,0
|
|
20241023,125000,205591400,952,952,952,952,0
|
|
20241023,124900,205591400,952,952,952,952,10
|
|
20241023,124800,205581880,953,953,953,953,0
|
|
20241023,124700,205581880,953,953,953,953,0
|
|
20241023,124600,205581880,953,952,953,952,61
|
|
20241023,124500,205523800,950,950,950,950,7
|
|
20241023,124400,205517150,950,950,950,950,1
|
|
20241023,124300,205516200,949,949,949,949,10
|
|
20241023,124200,205506710,950,950,950,950,0
|
|
20241023,124100,205506710,950,950,950,950,0
|
|
20241023,124000,205506710,950,950,950,950,1497
|
|
20241023,123900,204084560,950,950,950,950,0
|
|
20241023,123800,204084560,950,950,950,950,0
|
|
20241023,123700,204084560,950,950,950,950,0
|
|
20241023,123600,204084560,950,950,950,950,0
|
|
20241023,123500,204084560,950,950,950,950,550
|
|
20241023,123400,203562060,950,950,950,950,0
|
|
20241023,123300,203562060,950,950,950,950,0
|
|
20241023,123200,203562060,950,950,950,950,0
|
|
20241023,123100,203562060,950,950,950,950,0
|
|
20241023,123000,203562060,950,950,950,950,0
|
|
20241023,122900,203562060,950,950,950,950,0
|
|
20241023,122800,203562060,950,950,950,950,0
|
|
20241023,122700,203562060,950,950,950,950,0
|
|
20241023,122600,203562060,950,950,950,950,0
|
|
20241023,122500,203562060,950,952,952,950,262
|
|
20241023,122400,203313158,954,954,954,954,0
|
|
20241023,122300,203313158,954,954,954,954,0
|
|
20241023,122200,203313158,954,954,954,954,0
|
|
20241023,122100,203313158,954,954,954,954,0
|
|
20241023,122000,203313158,954,954,954,954,0
|
|
20241023,121900,203313158,954,954,954,954,1200
|
|
20241023,121800,202168358,954,954,954,954,0
|
|
20241023,121700,202168358,954,954,954,954,0
|
|
20241023,121600,202168358,954,954,954,954,0
|
|
20241023,121500,202168358,954,953,954,953,4769
|
|
20241023,121400,197623495,953,953,953,953,0
|
|
20241023,121300,197623495,953,953,953,953,1
|
|
20241023,121200,197622542,953,954,954,953,2024
|
|
20241023,121100,195692046,954,954,954,954,2267
|
|
20241023,121000,193529328,955,955,955,955,1
|
|
20241023,120900,193528373,954,954,954,954,27
|
|
20241023,120800,193502615,954,954,954,954,200
|
|
20241023,120700,193311815,954,954,954,954,3
|
|
20241023,120600,193308953,955,955,955,955,0
|
|
20241023,120500,193308953,955,955,955,955,90
|
|
20241023,120400,193223003,955,955,955,955,891
|
|
20241023,120300,192372098,955,954,955,954,3408
|
|
20241023,120200,189117721,954,954,954,954,50
|
|
20241023,120100,189070021,953,953,953,951,871
|
|
20241023,120000,188241380,951,951,951,951,0
|
|
20241023,115900,188241380,951,951,951,951,0
|
|
20241023,115800,188241380,951,951,951,951,0
|
|
20241023,115700,188241380,951,951,951,951,0
|
|
20241023,115600,188241380,951,951,951,951,1
|
|
20241023,115500,188240429,952,952,952,952,0
|
|
20241023,115400,188240429,952,952,952,952,700
|
|
20241023,115300,187574029,950,950,950,950,0
|
|
20241023,115200,187574029,950,950,950,950,1
|
|
20241023,115100,187573079,954,950,954,950,6310
|
|
20241023,115000,181557501,950,950,950,950,0
|
|
20241023,114900,181557501,950,950,950,950,0
|
|
20241023,114800,181557501,950,950,950,950,1582
|
|
20241023,114700,180054601,950,950,950,950,24
|
|
20241023,114600,180031801,953,953,953,953,250
|
|
20241023,114500,179793551,953,952,953,952,1000
|
|
20241023,114400,178840656,953,953,953,953,2
|
|
20241023,114300,178838750,953,953,953,953,54
|
|
20241023,114200,178787288,953,953,953,953,0
|
|
20241023,114100,178787288,953,953,953,953,300
|
|
20241023,114000,178501388,953,953,953,953,0
|
|
20241023,113900,178501388,953,953,953,953,1103
|
|
20241023,113800,177450229,953,953,953,953,0
|
|
20241023,113700,177450229,953,953,953,953,4
|
|
20241023,113600,177446417,953,953,953,953,0
|
|
20241023,113500,177446417,953,953,953,953,1
|
|
20241023,113400,177445464,953,953,953,953,0
|
|
20241023,113300,177445464,953,952,953,951,960
|
|
20241023,113200,176531562,953,953,953,953,0
|
|
20241023,113100,176531562,953,952,953,952,1000
|
|
20241023,113000,175578637,950,950,950,950,0
|
|
20241023,112900,175578637,950,951,952,950,202
|
|
20241023,112800,175386733,951,953,953,951,13
|
|
20241023,112700,175374360,953,952,953,951,4211
|
|
20241023,112600,171361558,951,951,951,951,1
|
|
20241023,112500,171360607,950,950,950,950,215
|
|
20241023,112400,171156357,950,950,950,950,0
|
|
20241023,112300,171156357,950,950,950,950,264
|
|
20241023,112200,170905557,945,945,945,945,0
|
|
20241023,112100,170905557,945,946,946,945,5400
|
|
20241023,112000,165800651,955,953,955,953,10000
|
|
20241023,111900,156260675,951,949,951,949,1784
|
|
20241023,111800,154565181,949,949,949,949,0
|
|
20241023,111700,154565181,949,949,949,949,547
|
|
20241023,111600,154046078,949,949,949,949,0
|
|
20241023,111500,154046078,949,943,949,943,598
|
|
20241023,111400,153482110,943,944,944,943,200
|
|
20241023,111300,153293496,943,943,943,943,0
|
|
20241023,111200,153293496,943,943,943,943,925
|
|
20241023,111100,152421221,946,946,946,946,0
|
|
20241023,111000,152421221,946,946,946,946,296
|
|
20241023,110900,152141205,946,947,947,946,613
|
|
20241023,110800,151561301,947,945,947,944,4126
|
|
20241023,110700,147658283,944,944,944,944,4000
|
|
20241023,110600,143882283,945,944,945,944,1656
|
|
20241023,110500,142319018,944,944,944,944,0
|
|
20241023,110400,142319018,944,944,946,944,829
|
|
20241023,110300,141536412,944,944,944,944,20
|
|
20241023,110200,141517532,944,945,945,944,102
|
|
20241023,110100,141421234,946,946,946,946,0
|
|
20241023,110000,141421234,946,946,946,946,0
|
|
20241023,105900,141421234,946,946,946,945,1933
|
|
20241023,105800,139592617,946,946,946,946,26
|
|
20241023,105700,139568021,946,946,946,946,11
|
|
20241023,105600,139557615,946,945,946,945,13
|
|
20241023,105500,139545318,946,946,946,946,0
|
|
20241023,105400,139545318,946,946,946,946,0
|
|
20241023,105300,139545318,946,945,946,945,105
|
|
20241023,105200,139446033,946,946,946,946,10
|
|
20241023,105100,139436573,942,942,942,942,627
|
|
20241023,105000,138845939,946,946,946,946,0
|
|
20241023,104900,138845939,946,946,946,946,4182
|
|
20241023,104800,134889767,946,942,946,942,5001
|
|
20241023,104700,130178821,942,942,942,942,5000
|
|
20241023,104600,125468821,942,942,942,942,5000
|
|
20241023,104500,120758821,942,942,942,942,0
|
|
20241023,104400,120758821,942,941,942,941,16217
|
|
20241023,104300,105482992,941,941,941,941,1130
|
|
20241023,104200,104419662,941,941,941,941,30
|
|
20241023,104100,104391432,941,941,941,941,5
|
|
20241023,104000,104386727,941,941,941,941,3850
|
|
20241023,103900,100763877,939,939,939,939,0
|
|
20241023,103800,100763877,939,939,939,939,0
|
|
20241023,103700,100763877,939,939,939,939,0
|
|
20241023,103600,100763877,939,941,941,939,4790
|
|
20241023,103500,96261536,941,941,941,941,114
|
|
20241023,103400,96154262,941,941,941,941,455
|
|
20241023,103300,95726107,939,939,939,939,0
|
|
20241023,103200,95726107,939,939,939,939,3759
|
|
20241023,103100,92196406,939,939,939,939,305
|
|
20241023,103000,91910011,937,937,937,937,0
|
|
20241023,102900,91910011,937,937,937,937,0
|
|
20241023,102800,91910011,937,937,937,937,0
|
|
20241023,102700,91910011,937,937,938,936,1610
|
|
20241023,102600,90400581,938,938,938,937,972
|
|
20241023,102500,89488881,937,938,938,937,269
|
|
20241023,102400,89236815,938,938,939,938,3184
|
|
20241023,102300,86250218,939,939,939,939,1129
|
|
20241023,102200,85190087,941,941,941,941,0
|
|
20241023,102100,85190087,941,941,941,941,1
|
|
20241023,102000,85189146,941,941,941,941,0
|
|
20241023,101900,85189146,941,941,941,941,200
|
|
20241023,101800,85000946,939,939,939,939,318
|
|
20241023,101700,84702344,940,940,940,940,828
|
|
20241023,101600,83924024,941,942,942,941,62
|
|
20241023,101500,83865672,942,942,942,942,847
|
|
20241023,101400,83067798,945,944,945,944,82
|
|
20241023,101300,82990333,945,943,945,942,110
|
|
20241023,101200,82886674,945,945,945,945,6
|
|
20241023,101100,82881004,945,946,946,945,723
|
|
20241023,101000,82197764,945,945,945,945,0
|
|
20241023,100900,82197764,945,945,945,945,100
|
|
20241023,100800,82103264,945,945,945,945,100
|
|
20241023,100700,82008764,946,946,946,946,8
|
|
20241023,100600,82001196,945,947,947,945,277
|
|
20241023,100500,81739417,947,947,947,947,24
|
|
20241023,100400,81716689,947,946,947,946,50
|
|
20241023,100300,81669344,949,949,949,949,0
|
|
20241023,100200,81669344,949,949,949,949,0
|
|
20241023,100100,81669344,949,949,949,949,0
|
|
20241023,100000,81669344,949,949,949,949,0
|
|
20241023,095900,81669344,949,949,949,949,1
|
|
20241023,095800,81668395,949,949,949,949,111
|
|
20241023,095700,81563056,949,949,949,949,8
|
|
20241023,095600,81555464,945,945,945,945,0
|
|
20241023,095500,81555464,945,945,945,945,0
|
|
20241023,095400,81555464,945,945,945,945,0
|
|
20241023,095300,81555464,945,945,945,945,0
|
|
20241023,095200,81555464,945,945,945,945,175
|
|
20241023,095100,81390089,945,945,945,945,0
|
|
20241023,095000,81390089,945,945,945,945,0
|
|
20241023,094900,81390089,945,945,945,945,0
|
|
20241023,094800,81390089,945,945,945,945,1223
|
|
20241023,094700,80234354,945,945,945,945,10
|
|
20241023,094600,80224904,950,950,950,950,422
|
|
20241023,094500,79824004,950,953,953,950,2307
|
|
20241023,094400,77632054,953,953,953,953,35
|
|
20241023,094300,77598699,953,953,953,953,73
|
|
20241023,094200,77529130,953,953,953,953,3
|
|
20241023,094100,77526271,953,953,953,952,353
|
|
20241023,094000,77190162,952,952,952,952,2022
|
|
20241023,093900,75265218,952,950,952,950,1049
|
|
20241023,093800,74268464,950,950,950,950,111
|
|
20241023,093700,74163014,950,949,950,949,728
|
|
20241023,093600,73471717,946,946,946,946,0
|
|
20241023,093500,73471717,946,944,946,944,2966
|
|
20241023,093400,70667759,943,940,943,940,6690
|
|
20241023,093300,64378835,940,940,940,940,110
|
|
20241023,093200,64275435,940,940,940,940,308
|
|
20241023,093100,63985915,938,938,938,938,1499
|
|
20241023,093000,62579853,939,939,939,939,2
|
|
20241023,092900,62577975,939,939,939,939,1000
|
|
20241023,092800,61638975,939,941,941,939,1957
|
|
20241023,092700,59798773,941,940,941,940,2109
|
|
20241023,092600,57814980,940,940,940,940,562
|
|
20241023,092500,57286700,940,940,940,940,1
|
|
20241023,092400,57285760,938,938,938,938,0
|
|
20241023,092300,57285760,938,938,938,938,34
|
|
20241023,092200,57253868,938,939,939,938,275
|
|
20241023,092100,56995713,939,939,939,939,1044
|
|
20241023,092000,56015397,940,941,941,940,10512
|
|
20241023,091900,46133895,941,941,941,941,130
|
|
20241023,091800,46011565,941,941,941,941,106
|
|
20241023,091700,45911819,941,941,942,941,3002
|
|
20241023,091600,43086884,941,941,941,941,125
|
|
20241023,091500,42969259,941,947,947,941,5001
|
|
20241023,091400,38263123,942,947,947,941,152
|
|
20241023,091300,38120034,941,942,943,941,2392
|
|
20241023,091200,35868064,944,945,945,943,2342
|
|
20241023,091100,33658301,951,951,951,951,29
|
|
20241023,091000,33630722,953,953,953,953,5
|
|
20241023,090900,33625957,953,953,953,951,90
|
|
20241023,090800,33540287,953,953,953,953,0
|
|
20241023,090700,33540287,953,949,953,949,610
|
|
20241023,090600,32961365,949,950,950,949,1583
|
|
20241023,090500,31458991,951,952,952,951,1652
|
|
20241023,090400,29886417,952,952,954,952,1821
|
|
20241023,090300,28151910,951,950,951,950,1213
|
|
20241023,090200,26998632,949,948,949,946,1314
|
|
20241023,090100,25752682,940,949,949,940,3261
|
|
20241023,090000,22677119,949,939,951,939,24017
|