617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191400,114348173,474,474,474,474,874
|
|
20231024,191300,114348173,474,474,474,474,0
|
|
20231024,191200,114348173,474,474,474,474,0
|
|
20231024,191100,114348173,474,474,474,474,0
|
|
20231024,191000,114348173,474,474,474,474,0
|
|
20231024,190900,114348173,474,474,474,474,0
|
|
20231024,190800,114348173,474,474,474,474,0
|
|
20231024,190700,114348173,474,474,474,474,0
|
|
20231024,190600,114348173,474,474,474,474,0
|
|
20231024,190500,114348173,474,474,474,474,0
|
|
20231024,190400,114348173,474,474,474,474,0
|
|
20231024,190300,114348173,474,474,474,474,0
|
|
20231024,190200,114348173,474,474,474,474,0
|
|
20231024,190100,114348173,474,474,474,474,0
|
|
20231024,190000,114348173,474,474,474,474,0
|
|
20231024,185900,114348173,474,474,474,474,0
|
|
20231024,185800,114348173,474,474,474,474,0
|
|
20231024,185700,114348173,474,474,474,474,0
|
|
20231024,185600,114348173,474,474,474,474,0
|
|
20231024,185500,114348173,474,474,474,474,0
|
|
20231024,185400,114348173,474,474,474,474,0
|
|
20231024,185300,114348173,474,474,474,474,0
|
|
20231024,185200,114348173,474,474,474,474,0
|
|
20231024,185100,114348173,474,474,474,474,0
|
|
20231024,185000,114348173,474,474,474,474,0
|
|
20231024,184900,114348173,474,474,474,474,0
|
|
20231024,184800,114348173,474,474,474,474,0
|
|
20231024,184700,114348173,474,474,474,474,0
|
|
20231024,184600,114348173,474,474,474,474,0
|
|
20231024,184500,114348173,474,474,474,474,0
|
|
20231024,184400,114348173,474,474,474,474,874
|
|
20231024,184300,114348173,474,474,474,474,0
|
|
20231024,184200,114348173,474,474,474,474,0
|
|
20231024,184100,114348173,474,474,474,474,0
|
|
20231024,184000,114348173,474,474,474,474,0
|
|
20231024,183900,114348173,474,474,474,474,0
|
|
20231024,183800,114348173,474,474,474,474,0
|
|
20231024,183700,114348173,474,474,474,474,0
|
|
20231024,183600,114348173,474,474,474,474,0
|
|
20231024,183500,114348173,474,474,474,474,0
|
|
20231024,183400,114348173,474,474,474,474,0
|
|
20231024,183300,114348173,474,474,474,474,0
|
|
20231024,183200,114348173,474,474,474,474,0
|
|
20231024,183100,114348173,474,474,474,474,0
|
|
20231024,183000,114348173,474,474,474,474,0
|
|
20231024,182900,114348173,474,474,474,474,0
|
|
20231024,182800,114348173,474,474,474,474,0
|
|
20231024,182700,114348173,474,474,474,474,0
|
|
20231024,182600,114348173,474,474,474,474,0
|
|
20231024,182500,114348173,474,474,474,474,0
|
|
20231024,182400,114348173,474,474,474,474,0
|
|
20231024,182300,114348173,474,474,474,474,0
|
|
20231024,182200,114348173,474,474,474,474,0
|
|
20231024,182100,114348173,474,474,474,474,0
|
|
20231024,182000,114348173,474,474,474,474,0
|
|
20231024,181900,114348173,474,474,474,474,0
|
|
20231024,181800,114348173,474,474,474,474,0
|
|
20231024,181700,114348173,474,474,474,474,0
|
|
20231024,181600,114348173,474,474,474,474,0
|
|
20231024,181500,114348173,474,474,474,474,0
|
|
20231024,181400,114348173,474,474,474,474,874
|
|
20231024,181300,114348173,474,474,474,474,0
|
|
20231024,181200,114348173,474,474,474,474,0
|
|
20231024,181100,114348173,474,474,474,474,0
|
|
20231024,181000,114348173,474,474,474,474,0
|
|
20231024,180900,114348173,474,474,474,474,0
|
|
20231024,180800,114348173,474,474,474,474,0
|
|
20231024,180700,114348173,474,474,474,474,0
|
|
20231024,180600,114348173,474,474,474,474,0
|
|
20231024,180500,114348173,474,474,474,474,0
|
|
20231024,180400,114348173,474,474,474,474,0
|
|
20231024,180300,114348173,474,474,474,474,0
|
|
20231024,180200,114348173,474,474,474,474,0
|
|
20231024,180100,114348173,474,474,474,474,0
|
|
20231024,180000,114348173,474,474,474,474,0
|
|
20231024,175900,114348173,474,474,474,474,0
|
|
20231024,175800,114348173,474,474,474,474,0
|
|
20231024,175700,114348173,474,474,474,474,0
|
|
20231024,175600,114348173,474,474,474,474,0
|
|
20231024,175500,114348173,474,474,474,474,0
|
|
20231024,175400,114348173,474,474,474,474,0
|
|
20231024,175300,114348173,474,474,474,474,0
|
|
20231024,175200,114348173,474,474,474,474,0
|
|
20231024,175100,114348173,474,474,474,474,0
|
|
20231024,175000,114348173,474,474,474,474,0
|
|
20231024,174900,114348173,474,474,474,474,0
|
|
20231024,174800,114348173,474,474,474,474,0
|
|
20231024,174700,114348173,474,474,474,474,0
|
|
20231024,174600,114348173,474,474,474,474,0
|
|
20231024,174500,114348173,474,474,474,474,0
|
|
20231024,174400,114348173,474,474,474,474,874
|
|
20231024,174300,114348173,474,474,474,474,0
|
|
20231024,174200,114348173,474,474,474,474,0
|
|
20231024,174100,114348173,474,474,474,474,0
|
|
20231024,174000,114348173,474,474,474,474,0
|
|
20231024,173900,114348173,474,474,474,474,0
|
|
20231024,173800,114348173,474,474,474,474,0
|
|
20231024,173700,114348173,474,474,474,474,0
|
|
20231024,173600,114348173,474,474,474,474,0
|
|
20231024,173500,114348173,474,474,474,474,0
|
|
20231024,173400,114348173,474,474,474,474,0
|
|
20231024,173300,114348173,474,474,474,474,0
|
|
20231024,173200,114348173,474,474,474,474,0
|
|
20231024,173100,114348173,474,474,474,474,0
|
|
20231024,173000,114348173,474,474,474,474,0
|
|
20231024,172900,114348173,474,474,474,474,0
|
|
20231024,172800,114348173,474,474,474,474,0
|
|
20231024,172700,114348173,474,474,474,474,0
|
|
20231024,172600,114348173,474,474,474,474,0
|
|
20231024,172500,114348173,474,474,474,474,0
|
|
20231024,172400,114348173,474,474,474,474,0
|
|
20231024,172300,114348173,474,474,474,474,0
|
|
20231024,172200,114348173,474,474,474,474,0
|
|
20231024,172100,114348173,474,474,474,474,0
|
|
20231024,172000,114348173,474,474,474,474,0
|
|
20231024,171900,114348173,474,474,474,474,0
|
|
20231024,171800,114348173,474,474,474,474,0
|
|
20231024,171700,114348173,474,474,474,474,0
|
|
20231024,171600,114348173,474,474,474,474,0
|
|
20231024,171500,114348173,474,474,474,474,0
|
|
20231024,171400,114348173,474,474,474,474,874
|
|
20231024,171300,114348173,474,474,474,474,0
|
|
20231024,171200,114348173,474,474,474,474,0
|
|
20231024,171100,114348173,474,474,474,474,0
|
|
20231024,171000,114348173,474,474,474,474,0
|
|
20231024,170900,114348173,474,474,474,474,0
|
|
20231024,170800,114348173,474,474,474,474,0
|
|
20231024,170700,114348173,474,474,474,474,0
|
|
20231024,170600,114348173,474,474,474,474,0
|
|
20231024,170500,114348173,474,474,474,474,0
|
|
20231024,170400,114348173,474,474,474,474,0
|
|
20231024,170300,114348173,474,474,474,474,0
|
|
20231024,170200,114348173,474,474,474,474,0
|
|
20231024,170100,114348173,474,474,474,474,0
|
|
20231024,170000,114348173,474,474,474,474,0
|
|
20231024,165900,114348173,474,474,474,474,0
|
|
20231024,165800,114348173,474,474,474,474,0
|
|
20231024,165700,114348173,474,474,474,474,0
|
|
20231024,165600,114348173,474,474,474,474,0
|
|
20231024,165500,114348173,474,474,474,474,0
|
|
20231024,165400,114348173,474,474,474,474,0
|
|
20231024,165300,114348173,474,474,474,474,0
|
|
20231024,165200,114348173,474,474,474,474,0
|
|
20231024,165100,114348173,474,474,474,474,0
|
|
20231024,165000,114348173,474,474,474,474,0
|
|
20231024,164900,114348173,474,474,474,474,0
|
|
20231024,164800,114348173,474,474,474,474,0
|
|
20231024,164700,114348173,474,474,474,474,0
|
|
20231024,164600,114348173,474,474,474,474,0
|
|
20231024,164500,114348173,474,474,474,474,0
|
|
20231024,164400,114348173,474,474,474,474,874
|
|
20231024,164300,114348173,474,474,474,474,0
|
|
20231024,164200,114348173,474,474,474,474,0
|
|
20231024,164100,114348173,474,474,474,474,0
|
|
20231024,164000,114348173,474,474,474,474,0
|
|
20231024,163900,114348173,474,474,474,474,0
|
|
20231024,163800,114348173,474,474,474,474,0
|
|
20231024,163700,114348173,474,474,474,474,0
|
|
20231024,163600,114348173,474,474,474,474,0
|
|
20231024,163500,114348173,474,474,474,474,0
|
|
20231024,163400,114348173,474,474,474,474,0
|
|
20231024,163300,114348173,474,474,474,474,0
|
|
20231024,163200,114348173,474,474,474,474,0
|
|
20231024,163100,114348173,474,474,474,474,0
|
|
20231024,163000,114348173,474,474,474,474,0
|
|
20231024,162900,114348173,474,474,474,474,0
|
|
20231024,162800,114348173,474,474,474,474,0
|
|
20231024,162700,114348173,474,474,474,474,0
|
|
20231024,162600,114348173,474,474,474,474,0
|
|
20231024,162500,114348173,474,474,474,474,0
|
|
20231024,162400,114348173,474,474,474,474,0
|
|
20231024,162300,114348173,474,474,474,474,0
|
|
20231024,162200,114348173,474,474,474,474,0
|
|
20231024,162100,114348173,474,474,474,474,0
|
|
20231024,162000,114348173,474,474,474,474,0
|
|
20231024,161900,114348173,474,474,474,474,0
|
|
20231024,161800,114348173,474,474,474,474,0
|
|
20231024,161700,114348173,474,474,474,474,0
|
|
20231024,161600,114348173,474,474,474,474,0
|
|
20231024,161500,114348173,474,474,474,474,0
|
|
20231024,161400,114348173,474,474,474,474,874
|
|
20231024,161300,114348173,474,474,474,474,0
|
|
20231024,161200,114348173,474,474,474,474,0
|
|
20231024,161100,114348173,474,474,474,474,0
|
|
20231024,161000,114348173,474,474,474,474,0
|
|
20231024,160900,114348173,474,474,474,474,0
|
|
20231024,160800,114348173,474,474,474,474,0
|
|
20231024,160700,114348173,474,474,474,474,0
|
|
20231024,160600,114348173,474,474,474,474,0
|
|
20231024,160500,114348173,474,474,474,474,0
|
|
20231024,160400,114348173,474,474,474,474,0
|
|
20231024,160300,114348173,474,474,474,474,0
|
|
20231024,160200,114348173,474,474,474,474,0
|
|
20231024,160100,114348173,474,474,474,474,0
|
|
20231024,160000,114348173,474,474,474,474,0
|
|
20231024,155900,114348173,474,474,474,474,0
|
|
20231024,155800,114348173,474,474,474,474,0
|
|
20231024,155700,114348173,474,474,474,474,0
|
|
20231024,155600,114348173,474,474,474,474,0
|
|
20231024,155500,114348173,474,474,474,474,0
|
|
20231024,155400,114348173,474,474,474,474,0
|
|
20231024,155300,114348173,474,474,474,474,0
|
|
20231024,155200,114348173,474,474,474,474,0
|
|
20231024,155100,114348173,474,474,474,474,0
|
|
20231024,155000,114348173,474,474,474,474,0
|
|
20231024,154900,114348173,474,474,474,474,0
|
|
20231024,154800,114348173,474,474,474,474,0
|
|
20231024,154700,114348173,474,474,474,474,0
|
|
20231024,154600,114348173,474,474,474,474,0
|
|
20231024,154500,114348173,474,474,474,474,0
|
|
20231024,154400,114348173,474,474,474,474,874
|
|
20231024,154300,114348173,474,474,474,474,0
|
|
20231024,154200,114348173,474,474,474,474,0
|
|
20231024,154100,114348173,474,474,474,474,0
|
|
20231024,154000,114348173,474,474,474,474,0
|
|
20231024,153900,114348173,474,474,474,474,0
|
|
20231024,153800,114348173,474,474,474,474,0
|
|
20231024,153700,114348173,474,474,474,474,0
|
|
20231024,153600,114348173,474,474,474,474,0
|
|
20231024,153500,114348173,474,474,474,474,0
|
|
20231024,153400,114348173,474,474,474,474,0
|
|
20231024,153300,114348173,474,474,474,474,0
|
|
20231024,153200,114348173,474,474,474,474,0
|
|
20231024,153100,114348173,474,474,474,474,0
|
|
20231024,153000,114348173,474,474,474,474,874
|
|
20231024,152900,113933897,473,473,473,473,0
|
|
20231024,152800,113933897,473,473,473,473,0
|
|
20231024,152700,113933897,473,473,473,473,0
|
|
20231024,152600,113933897,473,473,473,473,0
|
|
20231024,152500,113933897,473,473,473,473,0
|
|
20231024,152400,113933897,473,473,473,473,0
|
|
20231024,152300,113933897,473,473,473,473,0
|
|
20231024,152200,113933897,473,473,473,473,0
|
|
20231024,152100,113933897,473,473,473,473,0
|
|
20231024,152000,113933897,473,473,473,473,0
|
|
20231024,151900,113933897,473,473,473,473,0
|
|
20231024,151800,113933897,473,473,473,473,0
|
|
20231024,151700,113933897,473,473,473,473,1000
|
|
20231024,151600,113460897,473,473,473,473,0
|
|
20231024,151500,113460897,473,473,473,473,1
|
|
20231024,151400,113460424,466,476,476,466,4
|
|
20231024,151300,113458540,463,463,463,463,0
|
|
20231024,151200,113458540,463,478,479,463,15602
|
|
20231024,151100,106202669,479,479,479,479,0
|
|
20231024,151000,106202669,479,479,479,479,36
|
|
20231024,150900,106185425,479,479,479,479,0
|
|
20231024,150800,106185425,479,478,479,478,560
|
|
20231024,150700,105917186,474,474,474,474,1
|
|
20231024,150600,105916712,479,479,479,479,0
|
|
20231024,150500,105916712,479,474,479,474,562
|
|
20231024,150400,105647549,472,475,475,472,3010
|
|
20231024,150300,104226420,479,479,479,479,50
|
|
20231024,150200,104202470,480,480,480,480,0
|
|
20231024,150100,104202470,480,480,480,480,0
|
|
20231024,150000,104202470,480,476,480,476,2960
|
|
20231024,145900,102785032,476,476,476,476,6
|
|
20231024,145800,102782176,473,473,473,473,0
|
|
20231024,145700,102782176,473,473,473,473,0
|
|
20231024,145600,102782176,473,473,473,473,83
|
|
20231024,145500,102742917,475,475,475,475,564
|
|
20231024,145400,102475017,475,475,475,475,0
|
|
20231024,145300,102475017,475,474,475,474,1708
|
|
20231024,145200,101664162,474,474,474,474,0
|
|
20231024,145100,101664162,474,474,474,474,0
|
|
20231024,145000,101664162,474,474,474,474,564
|
|
20231024,144900,101396826,474,474,474,474,0
|
|
20231024,144800,101396826,474,474,474,474,0
|
|
20231024,144700,101396826,474,474,474,474,1
|
|
20231024,144600,101396352,475,475,475,475,0
|
|
20231024,144500,101396352,475,475,475,475,569
|
|
20231024,144400,101126077,475,475,475,475,3
|
|
20231024,144300,101124652,473,473,473,473,125
|
|
20231024,144200,101065527,473,474,474,473,2114
|
|
20231024,144100,100063701,476,476,476,476,5
|
|
20231024,144000,100061321,477,477,477,477,0
|
|
20231024,143900,100061321,477,477,477,477,0
|
|
20231024,143800,100061321,477,477,477,477,0
|
|
20231024,143700,100061321,477,477,477,477,0
|
|
20231024,143600,100061321,477,477,477,477,2105
|
|
20231024,143500,99057236,475,474,475,474,409
|
|
20231024,143400,98863213,474,474,474,474,0
|
|
20231024,143300,98863213,474,474,474,474,0
|
|
20231024,143200,98863213,474,474,474,474,0
|
|
20231024,143100,98863213,474,474,474,474,0
|
|
20231024,143000,98863213,474,474,474,474,2
|
|
20231024,142900,98862265,470,470,470,470,0
|
|
20231024,142800,98862265,470,470,470,470,0
|
|
20231024,142700,98862265,470,470,470,470,0
|
|
20231024,142600,98862265,470,470,470,470,0
|
|
20231024,142500,98862265,470,468,470,468,10370
|
|
20231024,142400,93994060,469,469,469,469,79
|
|
20231024,142300,93957009,470,468,470,468,3752
|
|
20231024,142200,92201059,466,466,466,466,0
|
|
20231024,142100,92201059,466,466,466,466,0
|
|
20231024,142000,92201059,466,466,466,466,0
|
|
20231024,141900,92201059,466,465,466,464,6599
|
|
20231024,141800,89128163,465,465,465,465,0
|
|
20231024,141700,89128163,465,465,465,465,0
|
|
20231024,141600,89128163,465,465,465,465,638
|
|
20231024,141500,88831493,466,466,466,466,1
|
|
20231024,141400,88831027,466,466,466,466,1000
|
|
20231024,141300,88365027,465,465,465,465,0
|
|
20231024,141200,88365027,465,465,465,465,9
|
|
20231024,141100,88360842,466,466,466,466,0
|
|
20231024,141000,88360842,466,466,466,466,32
|
|
20231024,140900,88345930,466,466,466,466,4
|
|
20231024,140800,88344066,466,466,466,466,0
|
|
20231024,140700,88344066,466,465,466,465,439
|
|
20231024,140600,88139501,467,467,467,467,0
|
|
20231024,140500,88139501,467,467,467,467,0
|
|
20231024,140400,88139501,467,467,467,467,0
|
|
20231024,140300,88139501,467,467,467,467,0
|
|
20231024,140200,88139501,467,467,467,467,0
|
|
20231024,140100,88139501,467,467,467,467,0
|
|
20231024,140000,88139501,467,467,467,467,0
|
|
20231024,135900,88139501,467,467,467,467,1000
|
|
20231024,135800,87672501,467,467,467,467,26
|
|
20231024,135700,87660359,468,468,468,468,0
|
|
20231024,135600,87660359,468,468,468,468,0
|
|
20231024,135500,87660359,468,468,468,468,6
|
|
20231024,135400,87657551,465,465,465,465,0
|
|
20231024,135300,87657551,465,465,465,465,0
|
|
20231024,135200,87657551,465,465,465,465,0
|
|
20231024,135100,87657551,465,465,465,465,0
|
|
20231024,135000,87657551,465,465,465,465,0
|
|
20231024,134900,87657551,465,465,465,465,0
|
|
20231024,134800,87657551,465,465,465,465,2885
|
|
20231024,134700,86316026,465,465,465,465,10
|
|
20231024,134600,86311376,465,465,465,465,9
|
|
20231024,134500,86307191,464,464,464,464,0
|
|
20231024,134400,86307191,464,465,465,464,119
|
|
20231024,134300,86251954,465,465,465,465,9
|
|
20231024,134200,86247769,464,464,464,464,0
|
|
20231024,134100,86247769,464,463,464,463,105
|
|
20231024,134000,86199148,465,465,465,465,0
|
|
20231024,133900,86199148,465,464,465,464,1911
|
|
20231024,133800,85312442,464,464,464,464,90
|
|
20231024,133700,85270682,465,465,465,465,6
|
|
20231024,133600,85267892,465,464,465,464,7
|
|
20231024,133500,85264642,465,465,465,465,2
|
|
20231024,133400,85263712,465,465,465,465,0
|
|
20231024,133300,85263712,465,465,465,465,1
|
|
20231024,133200,85263247,465,465,465,465,4
|
|
20231024,133100,85261387,464,464,464,464,1
|
|
20231024,133000,85260923,465,465,465,465,16
|
|
20231024,132900,85253483,465,465,465,465,0
|
|
20231024,132800,85253483,465,465,465,465,116
|
|
20231024,132700,85199543,465,465,465,465,1
|
|
20231024,132600,85199078,465,465,465,465,44
|
|
20231024,132500,85178618,465,465,465,465,50
|
|
20231024,132400,85155368,465,465,465,465,0
|
|
20231024,132300,85155368,465,465,465,465,60
|
|
20231024,132200,85127468,465,465,465,465,22
|
|
20231024,132100,85117238,465,465,465,465,0
|
|
20231024,132000,85117238,465,465,465,465,0
|
|
20231024,131900,85117238,465,465,465,465,25
|
|
20231024,131800,85105613,465,465,465,465,105
|
|
20231024,131700,85056788,465,465,465,465,0
|
|
20231024,131600,85056788,465,465,465,465,0
|
|
20231024,131500,85056788,465,465,465,465,0
|
|
20231024,131400,85056788,465,465,465,465,0
|
|
20231024,131300,85056788,465,465,465,465,0
|
|
20231024,131200,85056788,465,465,465,465,1
|
|
20231024,131100,85056323,465,465,465,465,0
|
|
20231024,131000,85056323,465,465,465,465,102
|
|
20231024,130900,85008893,463,463,463,463,0
|
|
20231024,130800,85008893,463,463,463,463,0
|
|
20231024,130700,85008893,463,463,463,463,0
|
|
20231024,130600,85008893,463,463,463,463,0
|
|
20231024,130500,85008893,463,463,463,463,0
|
|
20231024,130400,85008893,463,463,463,463,0
|
|
20231024,130300,85008893,463,463,463,463,0
|
|
20231024,130200,85008893,463,463,463,463,0
|
|
20231024,130100,85008893,463,463,463,463,0
|
|
20231024,130000,85008893,463,463,463,463,0
|
|
20231024,125900,85008893,463,463,463,463,0
|
|
20231024,125800,85008893,463,464,464,463,2121
|
|
20231024,125700,84025042,464,464,464,464,532
|
|
20231024,125600,83778194,465,465,465,465,0
|
|
20231024,125500,83778194,465,465,465,465,0
|
|
20231024,125400,83778194,465,465,465,465,0
|
|
20231024,125300,83778194,465,465,465,465,0
|
|
20231024,125200,83778194,465,465,465,465,100
|
|
20231024,125100,83731694,465,467,467,465,10207
|
|
20231024,125000,78985436,465,465,465,465,0
|
|
20231024,124900,78985436,465,465,465,465,0
|
|
20231024,124800,78985436,465,468,468,465,291
|
|
20231024,124700,78849519,467,467,467,467,0
|
|
20231024,124600,78849519,467,467,467,467,0
|
|
20231024,124500,78849519,467,467,467,467,0
|
|
20231024,124400,78849519,467,467,467,467,0
|
|
20231024,124300,78849519,467,467,467,467,19
|
|
20231024,124200,78840646,465,465,465,465,0
|
|
20231024,124100,78840646,465,465,465,465,0
|
|
20231024,124000,78840646,465,465,465,465,0
|
|
20231024,123900,78840646,465,466,466,465,10
|
|
20231024,123800,78835993,467,467,467,467,0
|
|
20231024,123700,78835993,467,467,467,467,2
|
|
20231024,123600,78835059,467,467,467,467,0
|
|
20231024,123500,78835059,467,467,467,467,8
|
|
20231024,123400,78831323,465,466,466,465,316
|
|
20231024,123300,78684379,465,465,465,465,0
|
|
20231024,123200,78684379,465,465,465,465,0
|
|
20231024,123100,78684379,465,465,465,465,0
|
|
20231024,123000,78684379,465,466,466,465,50
|
|
20231024,122900,78661127,465,465,465,465,72
|
|
20231024,122800,78627647,465,466,466,465,900
|
|
20231024,122700,78208944,467,467,467,467,0
|
|
20231024,122600,78208944,467,467,467,467,1
|
|
20231024,122500,78208477,467,467,467,467,2
|
|
20231024,122400,78207543,467,467,467,467,0
|
|
20231024,122300,78207543,467,467,467,467,145
|
|
20231024,122200,78139828,468,468,468,468,0
|
|
20231024,122100,78139828,468,468,468,468,0
|
|
20231024,122000,78139828,468,468,468,468,3
|
|
20231024,121900,78138424,468,468,468,468,520
|
|
20231024,121800,77895064,468,468,468,468,0
|
|
20231024,121700,77895064,468,468,468,468,203
|
|
20231024,121600,77800060,468,468,468,468,0
|
|
20231024,121500,77800060,468,468,468,468,0
|
|
20231024,121400,77800060,468,468,468,468,1
|
|
20231024,121300,77799592,468,468,468,468,0
|
|
20231024,121200,77799592,468,468,468,468,0
|
|
20231024,121100,77799592,468,468,468,468,0
|
|
20231024,121000,77799592,468,468,468,468,0
|
|
20231024,120900,77799592,468,468,468,468,0
|
|
20231024,120800,77799592,468,468,468,468,9
|
|
20231024,120700,77795380,468,468,468,468,0
|
|
20231024,120600,77795380,468,468,468,468,9
|
|
20231024,120500,77791168,468,468,468,468,100
|
|
20231024,120400,77744368,467,467,467,467,0
|
|
20231024,120300,77744368,467,467,467,467,0
|
|
20231024,120200,77744368,467,467,467,467,500
|
|
20231024,120100,77510868,468,468,468,468,0
|
|
20231024,120000,77510868,468,468,468,468,5
|
|
20231024,115900,77508528,469,469,469,469,0
|
|
20231024,115800,77508528,469,469,469,469,0
|
|
20231024,115700,77508528,469,469,469,469,0
|
|
20231024,115600,77508528,469,469,469,469,9
|
|
20231024,115500,77504307,469,469,469,469,0
|
|
20231024,115400,77504307,469,469,469,469,0
|
|
20231024,115300,77504307,469,469,469,469,0
|
|
20231024,115200,77504307,469,469,469,469,0
|
|
20231024,115100,77504307,469,469,469,469,1
|
|
20231024,115000,77503838,469,469,469,469,0
|
|
20231024,114900,77503838,469,469,469,469,0
|
|
20231024,114800,77503838,469,469,469,469,50
|
|
20231024,114700,77480388,469,469,469,469,0
|
|
20231024,114600,77480388,469,469,469,469,0
|
|
20231024,114500,77480388,469,469,469,469,0
|
|
20231024,114400,77480388,469,469,469,469,0
|
|
20231024,114300,77480388,469,469,469,469,0
|
|
20231024,114200,77480388,469,469,469,469,1
|
|
20231024,114100,77479919,469,469,469,469,0
|
|
20231024,114000,77479919,469,469,469,469,2
|
|
20231024,113900,77478981,467,467,467,467,0
|
|
20231024,113800,77478981,467,467,467,467,0
|
|
20231024,113700,77478981,467,467,467,467,0
|
|
20231024,113600,77478981,467,467,467,467,0
|
|
20231024,113500,77478981,467,467,467,467,1
|
|
20231024,113400,77478514,469,469,469,469,501
|
|
20231024,113300,77243545,469,469,469,469,0
|
|
20231024,113200,77243545,469,469,469,469,0
|
|
20231024,113100,77243545,469,469,469,469,0
|
|
20231024,113000,77243545,469,469,469,469,0
|
|
20231024,112900,77243545,469,469,469,469,0
|
|
20231024,112800,77243545,469,469,469,469,0
|
|
20231024,112700,77243545,469,469,469,469,0
|
|
20231024,112600,77243545,469,469,469,469,0
|
|
20231024,112500,77243545,469,469,469,469,0
|
|
20231024,112400,77243545,469,469,469,469,0
|
|
20231024,112300,77243545,469,469,469,469,0
|
|
20231024,112200,77243545,469,469,469,469,0
|
|
20231024,112100,77243545,469,469,469,469,8
|
|
20231024,112000,77239793,469,468,469,468,25
|
|
20231024,111900,77228069,469,469,469,469,0
|
|
20231024,111800,77228069,469,469,469,469,10
|
|
20231024,111700,77223379,465,465,465,465,0
|
|
20231024,111600,77223379,465,465,465,465,0
|
|
20231024,111500,77223379,465,465,465,465,0
|
|
20231024,111400,77223379,465,465,465,465,0
|
|
20231024,111300,77223379,465,465,465,465,0
|
|
20231024,111200,77223379,465,465,465,465,0
|
|
20231024,111100,77223379,465,465,465,465,0
|
|
20231024,111000,77223379,465,465,465,465,0
|
|
20231024,110900,77223379,465,465,465,465,0
|
|
20231024,110800,77223379,465,465,465,465,0
|
|
20231024,110700,77223379,465,465,465,465,0
|
|
20231024,110600,77223379,465,465,465,465,0
|
|
20231024,110500,77223379,465,465,465,465,0
|
|
20231024,110400,77223379,465,465,465,465,0
|
|
20231024,110300,77223379,465,465,465,465,0
|
|
20231024,110200,77223379,465,465,465,465,0
|
|
20231024,110100,77223379,465,465,465,465,0
|
|
20231024,110000,77223379,465,468,468,465,39
|
|
20231024,105900,77205217,468,468,468,468,100
|
|
20231024,105800,77158417,467,467,467,467,0
|
|
20231024,105700,77158417,467,467,467,467,201
|
|
20231024,105600,77064550,467,467,467,467,7
|
|
20231024,105500,77061281,467,467,467,467,1
|
|
20231024,105400,77060814,467,467,467,467,3
|
|
20231024,105300,77059413,467,467,467,467,2
|
|
20231024,105200,77058479,467,467,467,467,2
|
|
20231024,105100,77057545,465,465,465,465,0
|
|
20231024,105000,77057545,465,465,465,465,0
|
|
20231024,104900,77057545,465,465,465,465,687
|
|
20231024,104800,76738090,464,464,464,464,0
|
|
20231024,104700,76738090,464,464,464,464,0
|
|
20231024,104600,76738090,464,464,464,464,0
|
|
20231024,104500,76738090,464,464,464,464,1502
|
|
20231024,104400,76041162,464,464,464,464,0
|
|
20231024,104300,76041162,464,464,464,464,0
|
|
20231024,104200,76041162,464,464,464,464,0
|
|
20231024,104100,76041162,464,464,464,464,0
|
|
20231024,104000,76041162,464,464,464,464,100
|
|
20231024,103900,75994762,464,464,464,464,0
|
|
20231024,103800,75994762,464,464,464,464,0
|
|
20231024,103700,75994762,464,464,464,464,98
|
|
20231024,103600,75949290,462,462,462,462,0
|
|
20231024,103500,75949290,462,462,462,462,59
|
|
20231024,103400,75922032,462,463,463,462,2876
|
|
20231024,103300,74591320,467,467,467,467,2
|
|
20231024,103200,74590386,462,462,462,462,0
|
|
20231024,103100,74590386,462,462,462,462,1
|
|
20231024,103000,74589924,462,462,462,462,0
|
|
20231024,102900,74589924,462,463,463,462,3248
|
|
20231024,102800,73086472,463,463,463,463,0
|
|
20231024,102700,73086472,463,463,463,463,20
|
|
20231024,102600,73077212,463,463,463,463,2
|
|
20231024,102500,73076286,463,463,463,463,0
|
|
20231024,102400,73076286,463,463,463,463,0
|
|
20231024,102300,73076286,463,463,463,463,0
|
|
20231024,102200,73076286,463,463,463,463,6009
|
|
20231024,102100,70294119,464,463,464,463,1005
|
|
20231024,102000,69828799,463,467,467,463,15932
|
|
20231024,101900,62449769,464,464,464,464,0
|
|
20231024,101800,62449769,464,464,464,464,742
|
|
20231024,101700,62105481,463,465,465,463,10845
|
|
20231024,101600,57079686,464,467,467,464,10763
|
|
20231024,101500,52081613,475,475,475,475,0
|
|
20231024,101400,52081613,475,470,484,469,19069
|
|
20231024,101300,43067795,465,466,466,465,9530
|
|
20231024,101200,38636343,466,466,466,466,0
|
|
20231024,101100,38636343,466,466,466,465,4222
|
|
20231024,101000,36672891,468,468,468,468,0
|
|
20231024,100900,36672891,468,466,468,466,15
|
|
20231024,100800,36665881,466,466,466,466,1
|
|
20231024,100700,36665415,465,466,466,465,197
|
|
20231024,100600,36573808,465,465,465,465,0
|
|
20231024,100500,36573808,465,466,466,465,14915
|
|
20231024,100400,29635322,467,467,467,467,21
|
|
20231024,100300,29625515,467,467,467,467,5500
|
|
20231024,100200,27057015,467,467,467,467,0
|
|
20231024,100100,27057015,467,467,467,467,0
|
|
20231024,100000,27057015,467,468,468,467,2000
|
|
20231024,095900,26122819,468,468,468,468,0
|
|
20231024,095800,26122819,468,468,468,468,0
|
|
20231024,095700,26122819,468,468,468,468,0
|
|
20231024,095600,26122819,468,468,468,468,0
|
|
20231024,095500,26122819,468,468,468,468,400
|
|
20231024,095400,25935619,468,468,468,468,0
|
|
20231024,095300,25935619,468,468,468,468,0
|
|
20231024,095200,25935619,468,468,468,468,0
|
|
20231024,095100,25935619,468,468,469,468,3080
|
|
20231024,095000,24493409,468,468,468,468,100
|
|
20231024,094900,24446609,468,468,468,468,0
|
|
20231024,094800,24446609,468,468,468,468,0
|
|
20231024,094700,24446609,468,469,469,468,2081
|
|
20231024,094600,23471659,469,471,471,469,662
|
|
20231024,094500,23160914,472,473,473,472,508
|
|
20231024,094400,22921130,473,473,473,473,38
|
|
20231024,094300,22903156,473,473,473,473,0
|
|
20231024,094200,22903156,473,473,473,473,0
|
|
20231024,094100,22903156,473,474,474,473,74
|
|
20231024,094000,22868143,475,475,475,475,832
|
|
20231024,093900,22472943,475,475,475,475,10
|
|
20231024,093800,22468193,475,475,475,475,0
|
|
20231024,093700,22468193,475,475,475,475,0
|
|
20231024,093600,22468193,475,473,475,473,2034
|
|
20231024,093500,21505913,475,475,475,475,0
|
|
20231024,093400,21505913,475,475,475,475,0
|
|
20231024,093300,21505913,475,475,475,475,2
|
|
20231024,093200,21504963,473,473,473,473,0
|
|
20231024,093100,21504963,473,473,473,473,741
|
|
20231024,093000,21154470,473,475,475,473,4195
|
|
20231024,092900,19170189,475,475,475,475,0
|
|
20231024,092800,19170189,475,475,475,475,0
|
|
20231024,092700,19170189,475,475,475,475,0
|
|
20231024,092600,19170189,475,475,475,475,97
|
|
20231024,092500,19124114,479,479,479,479,0
|
|
20231024,092400,19124114,479,479,480,479,1217
|
|
20231024,092300,18541124,480,474,481,474,227
|
|
20231024,092200,18433128,474,474,474,474,2
|
|
20231024,092100,18432180,474,474,474,474,0
|
|
20231024,092000,18432180,474,474,474,474,1451
|
|
20231024,091900,17744406,474,480,480,474,10833
|
|
20231024,091800,12545148,480,480,480,480,0
|
|
20231024,091700,12545148,480,478,480,478,420
|
|
20231024,091600,12344376,480,478,483,478,3990
|
|
20231024,091500,10428886,482,482,482,482,0
|
|
20231024,091400,10428886,482,473,482,473,262
|
|
20231024,091300,10304680,483,471,483,471,3421
|
|
20231024,091200,8666091,471,471,471,471,0
|
|
20231024,091100,8666091,471,471,471,471,0
|
|
20231024,091000,8666091,471,471,471,471,562
|
|
20231024,090900,8401389,473,473,473,473,0
|
|
20231024,090800,8401389,473,473,473,473,2
|
|
20231024,090700,8400443,473,473,473,473,0
|
|
20231024,090600,8400443,473,472,473,472,62
|
|
20231024,090500,8371119,468,468,468,468,0
|
|
20231024,090400,8371119,468,468,468,468,0
|
|
20231024,090300,8371119,468,468,468,468,0
|
|
20231024,090200,8371119,468,469,469,468,4256
|
|
20231024,090100,6378811,468,468,468,468,680
|
|
20231024,090000,6060571,468,467,468,467,12962
|