706 lines
31 KiB
CSV
706 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,204300,342061603,611,611,611,611,4100
|
|
20231024,204200,342061603,611,611,611,611,0
|
|
20231024,204100,342061603,611,611,611,611,0
|
|
20231024,204000,342061603,611,611,611,611,0
|
|
20231024,203900,342061603,611,611,611,611,0
|
|
20231024,203800,342061603,611,611,611,611,0
|
|
20231024,203700,342061603,611,611,611,611,0
|
|
20231024,203600,342061603,611,611,611,611,0
|
|
20231024,203500,342061603,611,611,611,611,0
|
|
20231024,203400,342061603,611,611,611,611,0
|
|
20231024,203300,342061603,611,611,611,611,0
|
|
20231024,203200,342061603,611,611,611,611,0
|
|
20231024,203100,342061603,611,611,611,611,0
|
|
20231024,203000,342061603,611,611,611,611,0
|
|
20231024,202900,342061603,611,611,611,611,0
|
|
20231024,202800,342061603,611,611,611,611,0
|
|
20231024,202700,342061603,611,611,611,611,0
|
|
20231024,202600,342061603,611,611,611,611,0
|
|
20231024,202500,342061603,611,611,611,611,0
|
|
20231024,202400,342061603,611,611,611,611,0
|
|
20231024,202300,342061603,611,611,611,611,0
|
|
20231024,202200,342061603,611,611,611,611,0
|
|
20231024,202100,342061603,611,611,611,611,0
|
|
20231024,202000,342061603,611,611,611,611,0
|
|
20231024,201900,342061603,611,611,611,611,0
|
|
20231024,201800,342061603,611,611,611,611,0
|
|
20231024,201700,342061603,611,611,611,611,0
|
|
20231024,201600,342061603,611,611,611,611,0
|
|
20231024,201500,342061603,611,611,611,611,0
|
|
20231024,201400,342061603,611,611,611,611,0
|
|
20231024,201300,342061603,611,611,611,611,4100
|
|
20231024,201200,342061603,611,611,611,611,0
|
|
20231024,201100,342061603,611,611,611,611,0
|
|
20231024,201000,342061603,611,611,611,611,0
|
|
20231024,200900,342061603,611,611,611,611,0
|
|
20231024,200800,342061603,611,611,611,611,0
|
|
20231024,200700,342061603,611,611,611,611,0
|
|
20231024,200600,342061603,611,611,611,611,0
|
|
20231024,200500,342061603,611,611,611,611,0
|
|
20231024,200400,342061603,611,611,611,611,0
|
|
20231024,200300,342061603,611,611,611,611,0
|
|
20231024,200200,342061603,611,611,611,611,0
|
|
20231024,200100,342061603,611,611,611,611,0
|
|
20231024,200000,342061603,611,611,611,611,0
|
|
20231024,195900,342061603,611,611,611,611,0
|
|
20231024,195800,342061603,611,611,611,611,0
|
|
20231024,195700,342061603,611,611,611,611,0
|
|
20231024,195600,342061603,611,611,611,611,0
|
|
20231024,195500,342061603,611,611,611,611,0
|
|
20231024,195400,342061603,611,611,611,611,0
|
|
20231024,195300,342061603,611,611,611,611,0
|
|
20231024,195200,342061603,611,611,611,611,0
|
|
20231024,195100,342061603,611,611,611,611,0
|
|
20231024,195000,342061603,611,611,611,611,0
|
|
20231024,194900,342061603,611,611,611,611,0
|
|
20231024,194800,342061603,611,611,611,611,0
|
|
20231024,194700,342061603,611,611,611,611,0
|
|
20231024,194600,342061603,611,611,611,611,0
|
|
20231024,194500,342061603,611,611,611,611,0
|
|
20231024,194400,342061603,611,611,611,611,0
|
|
20231024,194300,342061603,611,611,611,611,4100
|
|
20231024,194200,342061603,611,611,611,611,0
|
|
20231024,194100,342061603,611,611,611,611,0
|
|
20231024,194000,342061603,611,611,611,611,0
|
|
20231024,193900,342061603,611,611,611,611,0
|
|
20231024,193800,342061603,611,611,611,611,0
|
|
20231024,193700,342061603,611,611,611,611,0
|
|
20231024,193600,342061603,611,611,611,611,0
|
|
20231024,193500,342061603,611,611,611,611,0
|
|
20231024,193400,342061603,611,611,611,611,0
|
|
20231024,193300,342061603,611,611,611,611,0
|
|
20231024,193200,342061603,611,611,611,611,0
|
|
20231024,193100,342061603,611,611,611,611,0
|
|
20231024,193000,342061603,611,611,611,611,0
|
|
20231024,192900,342061603,611,611,611,611,0
|
|
20231024,192800,342061603,611,611,611,611,0
|
|
20231024,192700,342061603,611,611,611,611,0
|
|
20231024,192600,342061603,611,611,611,611,0
|
|
20231024,192500,342061603,611,611,611,611,0
|
|
20231024,192400,342061603,611,611,611,611,0
|
|
20231024,192300,342061603,611,611,611,611,0
|
|
20231024,192200,342061603,611,611,611,611,0
|
|
20231024,192100,342061603,611,611,611,611,0
|
|
20231024,192000,342061603,611,611,611,611,0
|
|
20231024,191900,342061603,611,611,611,611,0
|
|
20231024,191800,342061603,611,611,611,611,0
|
|
20231024,191700,342061603,611,611,611,611,0
|
|
20231024,191600,342061603,611,611,611,611,0
|
|
20231024,191500,342061603,611,611,611,611,0
|
|
20231024,191400,342061603,611,611,611,611,0
|
|
20231024,191300,342061603,611,611,611,611,4100
|
|
20231024,191200,342061603,611,611,611,611,0
|
|
20231024,191100,342061603,611,611,611,611,0
|
|
20231024,191000,342061603,611,611,611,611,0
|
|
20231024,190900,342061603,611,611,611,611,0
|
|
20231024,190800,342061603,611,611,611,611,0
|
|
20231024,190700,342061603,611,611,611,611,0
|
|
20231024,190600,342061603,611,611,611,611,0
|
|
20231024,190500,342061603,611,611,611,611,0
|
|
20231024,190400,342061603,611,611,611,611,0
|
|
20231024,190300,342061603,611,611,611,611,0
|
|
20231024,190200,342061603,611,611,611,611,0
|
|
20231024,190100,342061603,611,611,611,611,0
|
|
20231024,190000,342061603,611,611,611,611,0
|
|
20231024,185900,342061603,611,611,611,611,0
|
|
20231024,185800,342061603,611,611,611,611,0
|
|
20231024,185700,342061603,611,611,611,611,0
|
|
20231024,185600,342061603,611,611,611,611,0
|
|
20231024,185500,342061603,611,611,611,611,0
|
|
20231024,185400,342061603,611,611,611,611,0
|
|
20231024,185300,342061603,611,611,611,611,0
|
|
20231024,185200,342061603,611,611,611,611,0
|
|
20231024,185100,342061603,611,611,611,611,0
|
|
20231024,185000,342061603,611,611,611,611,0
|
|
20231024,184900,342061603,611,611,611,611,0
|
|
20231024,184800,342061603,611,611,611,611,0
|
|
20231024,184700,342061603,611,611,611,611,0
|
|
20231024,184600,342061603,611,611,611,611,0
|
|
20231024,184500,342061603,611,611,611,611,0
|
|
20231024,184400,342061603,611,611,611,611,0
|
|
20231024,184300,342061603,611,611,611,611,4100
|
|
20231024,184200,342061603,611,611,611,611,0
|
|
20231024,184100,342061603,611,611,611,611,0
|
|
20231024,184000,342061603,611,611,611,611,0
|
|
20231024,183900,342061603,611,611,611,611,0
|
|
20231024,183800,342061603,611,611,611,611,0
|
|
20231024,183700,342061603,611,611,611,611,0
|
|
20231024,183600,342061603,611,611,611,611,0
|
|
20231024,183500,342061603,611,611,611,611,0
|
|
20231024,183400,342061603,611,611,611,611,0
|
|
20231024,183300,342061603,611,611,611,611,0
|
|
20231024,183200,342061603,611,611,611,611,0
|
|
20231024,183100,342061603,611,611,611,611,0
|
|
20231024,183000,342061603,611,611,611,611,0
|
|
20231024,182900,342061603,611,611,611,611,0
|
|
20231024,182800,342061603,611,611,611,611,0
|
|
20231024,182700,342061603,611,611,611,611,0
|
|
20231024,182600,342061603,611,611,611,611,0
|
|
20231024,182500,342061603,611,611,611,611,0
|
|
20231024,182400,342061603,611,611,611,611,0
|
|
20231024,182300,342061603,611,611,611,611,0
|
|
20231024,182200,342061603,611,611,611,611,0
|
|
20231024,182100,342061603,611,611,611,611,0
|
|
20231024,182000,342061603,611,611,611,611,0
|
|
20231024,181900,342061603,611,611,611,611,0
|
|
20231024,181800,342061603,611,611,611,611,0
|
|
20231024,181700,342061603,611,611,611,611,0
|
|
20231024,181600,342061603,611,611,611,611,0
|
|
20231024,181500,342061603,611,611,611,611,0
|
|
20231024,181400,342061603,611,611,611,611,0
|
|
20231024,181300,342061603,611,611,611,611,4100
|
|
20231024,181200,342061603,611,611,611,611,0
|
|
20231024,181100,342061603,611,611,611,611,0
|
|
20231024,181000,342061603,611,611,611,611,0
|
|
20231024,180900,342061603,611,611,611,611,0
|
|
20231024,180800,342061603,611,611,611,611,0
|
|
20231024,180700,342061603,611,611,611,611,0
|
|
20231024,180600,342061603,611,611,611,611,0
|
|
20231024,180500,342061603,611,611,611,611,0
|
|
20231024,180400,342061603,611,611,611,611,0
|
|
20231024,180300,342061603,611,611,611,611,0
|
|
20231024,180200,342061603,611,611,611,611,0
|
|
20231024,180100,342061603,611,611,611,611,0
|
|
20231024,180000,342061603,611,611,611,611,0
|
|
20231024,175900,342061603,611,611,611,611,0
|
|
20231024,175800,342061603,611,611,611,611,0
|
|
20231024,175700,342061603,611,611,611,611,0
|
|
20231024,175600,342061603,611,611,611,611,0
|
|
20231024,175500,342061603,611,611,611,611,0
|
|
20231024,175400,342061603,611,611,611,611,0
|
|
20231024,175300,342061603,611,611,611,611,0
|
|
20231024,175200,342061603,611,611,611,611,0
|
|
20231024,175100,342061603,611,611,611,611,0
|
|
20231024,175000,342061603,611,611,611,611,0
|
|
20231024,174900,342061603,611,611,611,611,0
|
|
20231024,174800,342061603,611,611,611,611,0
|
|
20231024,174700,342061603,611,611,611,611,0
|
|
20231024,174600,342061603,611,611,611,611,0
|
|
20231024,174500,342061603,611,611,611,611,0
|
|
20231024,174400,342061603,611,611,611,611,0
|
|
20231024,174300,342061603,611,611,611,611,4100
|
|
20231024,174200,342061603,611,611,611,611,0
|
|
20231024,174100,342061603,611,611,611,611,0
|
|
20231024,174000,342061603,611,611,611,611,0
|
|
20231024,173900,342061603,611,611,611,611,0
|
|
20231024,173800,342061603,611,611,611,611,0
|
|
20231024,173700,342061603,611,611,611,611,0
|
|
20231024,173600,342061603,611,611,611,611,0
|
|
20231024,173500,342061603,611,611,611,611,0
|
|
20231024,173400,342061603,611,611,611,611,0
|
|
20231024,173300,342061603,611,611,611,611,0
|
|
20231024,173200,342061603,611,611,611,611,0
|
|
20231024,173100,342061603,611,611,611,611,0
|
|
20231024,173000,342061603,611,611,611,611,0
|
|
20231024,172900,342061603,611,611,611,611,0
|
|
20231024,172800,342061603,611,611,611,611,0
|
|
20231024,172700,342061603,611,611,611,611,0
|
|
20231024,172600,342061603,611,611,611,611,0
|
|
20231024,172500,342061603,611,611,611,611,0
|
|
20231024,172400,342061603,611,611,611,611,0
|
|
20231024,172300,342061603,611,611,611,611,0
|
|
20231024,172200,342061603,611,611,611,611,0
|
|
20231024,172100,342061603,611,611,611,611,0
|
|
20231024,172000,342061603,611,611,611,611,0
|
|
20231024,171900,342061603,611,611,611,611,0
|
|
20231024,171800,342061603,611,611,611,611,0
|
|
20231024,171700,342061603,611,611,611,611,0
|
|
20231024,171600,342061603,611,611,611,611,0
|
|
20231024,171500,342061603,611,611,611,611,0
|
|
20231024,171400,342061603,611,611,611,611,0
|
|
20231024,171300,342061603,611,611,611,611,4100
|
|
20231024,171200,342061603,611,611,611,611,0
|
|
20231024,171100,342061603,611,611,611,611,0
|
|
20231024,171000,342061603,611,611,611,611,0
|
|
20231024,170900,342061603,611,611,611,611,0
|
|
20231024,170800,342061603,611,611,611,611,0
|
|
20231024,170700,342061603,611,611,611,611,0
|
|
20231024,170600,342061603,611,611,611,611,0
|
|
20231024,170500,342061603,611,611,611,611,0
|
|
20231024,170400,342061603,611,611,611,611,0
|
|
20231024,170300,342061603,611,611,611,611,0
|
|
20231024,170200,342061603,611,611,611,611,0
|
|
20231024,170100,342061603,611,611,611,611,0
|
|
20231024,170000,342061603,611,611,611,611,0
|
|
20231024,165900,342061603,611,611,611,611,0
|
|
20231024,165800,342061603,611,611,611,611,0
|
|
20231024,165700,342061603,611,611,611,611,0
|
|
20231024,165600,342061603,611,611,611,611,0
|
|
20231024,165500,342061603,611,611,611,611,0
|
|
20231024,165400,342061603,611,611,611,611,0
|
|
20231024,165300,342061603,611,611,611,611,0
|
|
20231024,165200,342061603,611,611,611,611,0
|
|
20231024,165100,342061603,611,611,611,611,0
|
|
20231024,165000,342061603,611,611,611,611,0
|
|
20231024,164900,342061603,611,611,611,611,0
|
|
20231024,164800,342061603,611,611,611,611,0
|
|
20231024,164700,342061603,611,611,611,611,0
|
|
20231024,164600,342061603,611,611,611,611,0
|
|
20231024,164500,342061603,611,611,611,611,0
|
|
20231024,164400,342061603,611,611,611,611,0
|
|
20231024,164300,342061603,611,611,611,611,4100
|
|
20231024,164200,342061603,611,611,611,611,0
|
|
20231024,164100,342061603,611,611,611,611,0
|
|
20231024,164000,342061603,611,611,611,611,0
|
|
20231024,163900,342061603,611,611,611,611,0
|
|
20231024,163800,342061603,611,611,611,611,0
|
|
20231024,163700,342061603,611,611,611,611,0
|
|
20231024,163600,342061603,611,611,611,611,0
|
|
20231024,163500,342061603,611,611,611,611,0
|
|
20231024,163400,342061603,611,611,611,611,0
|
|
20231024,163300,342061603,611,611,611,611,0
|
|
20231024,163200,342061603,611,611,611,611,0
|
|
20231024,163100,342061603,611,611,611,611,0
|
|
20231024,163000,342061603,611,611,611,611,0
|
|
20231024,162900,342061603,611,611,611,611,0
|
|
20231024,162800,342061603,611,611,611,611,0
|
|
20231024,162700,342061603,611,611,611,611,0
|
|
20231024,162600,342061603,611,611,611,611,0
|
|
20231024,162500,342061603,611,611,611,611,0
|
|
20231024,162400,342061603,611,611,611,611,0
|
|
20231024,162300,342061603,611,611,611,611,0
|
|
20231024,162200,342061603,611,611,611,611,0
|
|
20231024,162100,342061603,611,611,611,611,0
|
|
20231024,162000,342061603,611,611,611,611,0
|
|
20231024,161900,342061603,611,611,611,611,0
|
|
20231024,161800,342061603,611,611,611,611,0
|
|
20231024,161700,342061603,611,611,611,611,0
|
|
20231024,161600,342061603,611,611,611,611,0
|
|
20231024,161500,342061603,611,611,611,611,0
|
|
20231024,161400,342061603,611,611,611,611,0
|
|
20231024,161300,342061603,611,611,611,611,4100
|
|
20231024,161200,342061603,611,611,611,611,0
|
|
20231024,161100,342061603,611,611,611,611,0
|
|
20231024,161000,342061603,611,611,611,611,0
|
|
20231024,160900,342061603,611,611,611,611,0
|
|
20231024,160800,342061603,611,611,611,611,0
|
|
20231024,160700,342061603,611,611,611,611,0
|
|
20231024,160600,342061603,611,611,611,611,0
|
|
20231024,160500,342061603,611,611,611,611,0
|
|
20231024,160400,342061603,611,611,611,611,0
|
|
20231024,160300,342061603,611,611,611,611,0
|
|
20231024,160200,342061603,611,611,611,611,0
|
|
20231024,160100,342061603,611,611,611,611,0
|
|
20231024,160000,342061603,611,611,611,611,0
|
|
20231024,155900,342061603,611,611,611,611,0
|
|
20231024,155800,342061603,611,611,611,611,0
|
|
20231024,155700,342061603,611,611,611,611,0
|
|
20231024,155600,342061603,611,611,611,611,0
|
|
20231024,155500,342061603,611,611,611,611,0
|
|
20231024,155400,342061603,611,611,611,611,0
|
|
20231024,155300,342061603,611,611,611,611,0
|
|
20231024,155200,342061603,611,611,611,611,0
|
|
20231024,155100,342061603,611,611,611,611,0
|
|
20231024,155000,342061603,611,611,611,611,0
|
|
20231024,154900,342061603,611,611,611,611,0
|
|
20231024,154800,342061603,611,611,611,611,0
|
|
20231024,154700,342061603,611,611,611,611,0
|
|
20231024,154600,342061603,611,611,611,611,0
|
|
20231024,154500,342061603,611,611,611,611,0
|
|
20231024,154400,342061603,611,611,611,611,0
|
|
20231024,154300,342061603,611,611,611,611,4100
|
|
20231024,154200,342061603,611,611,611,611,0
|
|
20231024,154100,342061603,611,611,611,611,0
|
|
20231024,154000,342061603,611,611,611,611,0
|
|
20231024,153900,342061603,611,611,611,611,0
|
|
20231024,153800,342061603,611,611,611,611,0
|
|
20231024,153700,342061603,611,611,611,611,0
|
|
20231024,153600,342061603,611,611,611,611,0
|
|
20231024,153500,342061603,611,611,611,611,0
|
|
20231024,153400,342061603,611,611,611,611,0
|
|
20231024,153300,342061603,611,611,611,611,0
|
|
20231024,153200,342061603,611,611,611,611,0
|
|
20231024,153100,342061603,611,611,611,611,0
|
|
20231024,153000,342061603,611,611,611,611,4100
|
|
20231024,152900,339556503,607,607,607,607,0
|
|
20231024,152800,339556503,607,607,607,607,0
|
|
20231024,152700,339556503,607,607,607,607,0
|
|
20231024,152600,339556503,607,607,607,607,0
|
|
20231024,152500,339556503,607,607,607,607,0
|
|
20231024,152400,339556503,607,607,607,607,0
|
|
20231024,152300,339556503,607,607,607,607,0
|
|
20231024,152200,339556503,607,607,607,607,0
|
|
20231024,152100,339556503,607,607,607,607,0
|
|
20231024,152000,339556503,607,607,607,607,0
|
|
20231024,151900,339556503,607,608,608,606,7722
|
|
20231024,151800,334872535,608,608,608,608,828
|
|
20231024,151700,334369111,609,608,609,608,4
|
|
20231024,151600,334366678,608,610,610,607,834
|
|
20231024,151500,333859916,607,610,610,607,1167
|
|
20231024,151400,333151046,610,610,611,610,166
|
|
20231024,151300,333049785,610,608,610,608,3357
|
|
20231024,151200,331003326,608,608,608,608,4
|
|
20231024,151100,331000894,608,608,608,608,9
|
|
20231024,151000,330995422,609,606,609,606,24694
|
|
20231024,150900,315992110,605,605,605,605,0
|
|
20231024,150800,315992110,605,604,605,604,4
|
|
20231024,150700,315989691,606,605,606,605,2239
|
|
20231024,150600,314632858,605,605,605,605,3
|
|
20231024,150500,314631043,605,605,605,605,1
|
|
20231024,150400,314630438,606,606,606,606,0
|
|
20231024,150300,314630438,606,606,606,606,0
|
|
20231024,150200,314630438,606,606,606,606,0
|
|
20231024,150100,314630438,606,606,606,606,5
|
|
20231024,150000,314627408,606,605,606,605,30
|
|
20231024,145900,314609255,605,605,605,605,0
|
|
20231024,145800,314609255,605,605,605,605,1580
|
|
20231024,145700,313653355,605,605,605,605,0
|
|
20231024,145600,313653355,605,604,605,604,11
|
|
20231024,145500,313646709,603,603,603,603,10
|
|
20231024,145400,313640679,603,603,603,603,6
|
|
20231024,145300,313637061,603,603,603,603,3
|
|
20231024,145200,313635252,605,605,605,605,1
|
|
20231024,145100,313634647,602,605,605,602,29
|
|
20231024,145000,313617186,602,602,602,602,100
|
|
20231024,144900,313556986,605,605,605,602,275
|
|
20231024,144800,313391430,602,602,602,602,0
|
|
20231024,144700,313391430,602,604,605,602,4203
|
|
20231024,144600,310861114,602,603,603,602,1092
|
|
20231024,144500,310203524,603,605,605,603,20
|
|
20231024,144400,310191448,606,606,606,606,0
|
|
20231024,144300,310191448,606,606,606,606,0
|
|
20231024,144200,310191448,606,604,606,604,11976
|
|
20231024,144100,302957940,604,604,604,604,1
|
|
20231024,144000,302957336,608,608,608,608,0
|
|
20231024,143900,302957336,608,608,608,608,0
|
|
20231024,143800,302957336,608,608,608,608,0
|
|
20231024,143700,302957336,608,608,608,608,10
|
|
20231024,143600,302951256,606,606,606,606,602
|
|
20231024,143500,302586444,606,607,607,606,5003
|
|
20231024,143400,299549626,608,608,608,608,0
|
|
20231024,143300,299549626,608,608,608,608,0
|
|
20231024,143200,299549626,608,607,608,607,3
|
|
20231024,143100,299547804,607,607,607,607,303
|
|
20231024,143000,299363883,607,607,607,607,0
|
|
20231024,142900,299363883,607,607,607,607,0
|
|
20231024,142800,299363883,607,607,607,607,4531
|
|
20231024,142700,296613566,606,606,606,606,0
|
|
20231024,142600,296613566,606,606,606,606,0
|
|
20231024,142500,296613566,606,606,607,604,257
|
|
20231024,142400,296457929,607,607,607,604,331
|
|
20231024,142300,296257942,609,609,609,609,2
|
|
20231024,142200,296256724,607,607,607,607,2070
|
|
20231024,142100,295000234,606,606,606,606,502
|
|
20231024,142000,294696022,606,606,606,606,0
|
|
20231024,141900,294696022,606,606,606,606,500
|
|
20231024,141800,294393022,607,607,607,607,0
|
|
20231024,141700,294393022,607,607,607,607,0
|
|
20231024,141600,294393022,607,607,607,607,7
|
|
20231024,141500,294388773,607,608,608,606,2991
|
|
20231024,141400,292576203,608,608,608,608,1528
|
|
20231024,141300,291647179,608,608,608,608,40
|
|
20231024,141200,291622859,608,608,608,607,85
|
|
20231024,141100,291571256,608,607,608,607,15
|
|
20231024,141000,291562141,608,608,608,608,7
|
|
20231024,140900,291557885,608,606,608,606,5816
|
|
20231024,140800,288029234,606,606,606,606,0
|
|
20231024,140700,288029234,606,604,606,604,1240
|
|
20231024,140600,287279578,603,604,604,600,4403
|
|
20231024,140500,284625168,604,604,605,604,429
|
|
20231024,140400,284365974,604,605,607,603,7925
|
|
20231024,140300,279566649,605,603,605,603,249
|
|
20231024,140200,279416200,604,603,604,603,123
|
|
20231024,140100,279342021,603,604,604,603,28
|
|
20231024,140000,279325136,603,603,603,603,615
|
|
20231024,135900,278954291,603,603,603,601,135
|
|
20231024,135800,278872956,601,601,601,601,11
|
|
20231024,135700,278866345,603,603,603,603,1
|
|
20231024,135600,278865742,602,602,602,602,4490
|
|
20231024,135500,276162762,602,602,602,602,0
|
|
20231024,135400,276162762,602,602,602,602,20
|
|
20231024,135300,276150722,602,602,602,602,0
|
|
20231024,135200,276150722,602,602,602,602,3
|
|
20231024,135100,276148916,602,602,602,599,2038
|
|
20231024,135000,274924100,602,596,602,596,2749
|
|
20231024,134900,273281967,602,593,602,593,64574
|
|
20231024,134800,234781449,593,591,593,591,6555
|
|
20231024,134700,230907392,591,591,591,591,0
|
|
20231024,134600,230907392,591,591,591,591,0
|
|
20231024,134500,230907392,591,591,591,591,0
|
|
20231024,134400,230907392,591,591,591,591,0
|
|
20231024,134300,230907392,591,591,591,591,0
|
|
20231024,134200,230907392,591,591,591,591,0
|
|
20231024,134100,230907392,591,591,591,591,1692
|
|
20231024,134000,229907420,591,591,591,591,6
|
|
20231024,133900,229903874,591,591,591,591,0
|
|
20231024,133800,229903874,591,591,591,591,0
|
|
20231024,133700,229903874,591,591,591,591,0
|
|
20231024,133600,229903874,591,591,591,591,220
|
|
20231024,133500,229773854,591,591,591,591,0
|
|
20231024,133400,229773854,591,591,591,591,0
|
|
20231024,133300,229773854,591,591,591,591,0
|
|
20231024,133200,229773854,591,590,591,590,14441
|
|
20231024,133100,221253650,590,590,590,590,3000
|
|
20231024,133000,219483650,590,590,590,590,0
|
|
20231024,132900,219483650,590,590,590,590,0
|
|
20231024,132800,219483650,590,590,590,590,0
|
|
20231024,132700,219483650,590,589,590,589,717
|
|
20231024,132600,219060720,591,588,591,588,58
|
|
20231024,132500,219026502,591,590,591,590,1576
|
|
20231024,132400,218096586,590,590,590,590,1
|
|
20231024,132300,218095996,590,590,590,590,10276
|
|
20231024,132200,212033156,590,588,590,588,6846
|
|
20231024,132100,208002241,587,586,587,586,701
|
|
20231024,132000,207590857,584,584,584,584,2000
|
|
20231024,131900,206422857,586,586,586,586,0
|
|
20231024,131800,206422857,586,586,586,586,0
|
|
20231024,131700,206422857,586,586,586,586,0
|
|
20231024,131600,206422857,586,586,586,586,0
|
|
20231024,131500,206422857,586,586,586,586,28
|
|
20231024,131400,206406449,588,588,588,588,0
|
|
20231024,131300,206406449,588,588,588,588,0
|
|
20231024,131200,206406449,588,588,588,588,0
|
|
20231024,131100,206406449,588,588,588,588,0
|
|
20231024,131000,206406449,588,588,588,588,0
|
|
20231024,130900,206406449,588,588,588,588,0
|
|
20231024,130800,206406449,588,588,588,588,0
|
|
20231024,130700,206406449,588,588,588,588,0
|
|
20231024,130600,206406449,588,588,588,588,0
|
|
20231024,130500,206406449,588,584,588,584,5372
|
|
20231024,130400,203258376,584,585,585,584,200
|
|
20231024,130300,203141476,585,584,585,584,1609
|
|
20231024,130200,202200578,585,585,585,585,0
|
|
20231024,130100,202200578,585,585,585,585,177
|
|
20231024,130000,202097033,585,585,585,585,650
|
|
20231024,125900,201716783,585,585,585,585,67
|
|
20231024,125800,201677588,585,585,585,585,88
|
|
20231024,125700,201626108,586,586,586,586,0
|
|
20231024,125600,201626108,586,586,586,586,0
|
|
20231024,125500,201626108,586,586,586,586,2400
|
|
20231024,125400,200219708,586,586,586,586,0
|
|
20231024,125300,200219708,586,586,586,586,0
|
|
20231024,125200,200219708,586,586,586,586,0
|
|
20231024,125100,200219708,586,586,586,586,0
|
|
20231024,125000,200219708,586,585,586,585,854
|
|
20231024,124900,199719331,585,585,585,585,0
|
|
20231024,124800,199719331,585,585,585,585,0
|
|
20231024,124700,199719331,585,585,585,585,0
|
|
20231024,124600,199719331,585,585,585,585,858
|
|
20231024,124500,199217401,585,585,585,585,22
|
|
20231024,124400,199204531,585,585,585,585,1902
|
|
20231024,124300,198091861,585,585,585,585,0
|
|
20231024,124200,198091861,585,585,585,585,0
|
|
20231024,124100,198091861,585,585,585,585,0
|
|
20231024,124000,198091861,585,585,585,585,0
|
|
20231024,123900,198091861,585,585,585,585,282
|
|
20231024,123800,197926891,585,585,585,585,0
|
|
20231024,123700,197926891,585,585,585,585,0
|
|
20231024,123600,197926891,585,585,585,585,0
|
|
20231024,123500,197926891,585,585,585,585,0
|
|
20231024,123400,197926891,585,585,585,585,0
|
|
20231024,123300,197926891,585,585,585,585,0
|
|
20231024,123200,197926891,585,585,585,585,10
|
|
20231024,123100,197921041,579,579,579,579,0
|
|
20231024,123000,197921041,579,582,582,579,500
|
|
20231024,122900,197631429,585,583,585,583,11
|
|
20231024,122800,197625014,585,585,585,585,0
|
|
20231024,122700,197625014,585,585,585,585,20
|
|
20231024,122600,197613314,583,585,585,583,91
|
|
20231024,122500,197560119,585,585,586,585,184
|
|
20231024,122400,197452309,584,584,584,584,311
|
|
20231024,122300,197270685,584,584,584,584,320
|
|
20231024,122200,197083805,584,584,584,584,12
|
|
20231024,122100,197076797,584,584,584,584,0
|
|
20231024,122000,197076797,584,584,584,584,1
|
|
20231024,121900,197076213,583,583,583,583,0
|
|
20231024,121800,197076213,583,583,583,583,0
|
|
20231024,121700,197076213,583,583,583,583,0
|
|
20231024,121600,197076213,583,583,583,583,0
|
|
20231024,121500,197076213,583,581,583,581,35
|
|
20231024,121400,197055859,581,581,581,581,0
|
|
20231024,121300,197055859,581,580,581,580,1134
|
|
20231024,121200,196398039,580,580,580,579,204
|
|
20231024,121100,196279723,580,580,580,580,100
|
|
20231024,121000,196221723,580,580,580,580,0
|
|
20231024,120900,196221723,580,580,580,580,1600
|
|
20231024,120800,195293723,580,580,580,580,1855
|
|
20231024,120700,194217823,580,580,580,580,0
|
|
20231024,120600,194217823,580,580,580,580,0
|
|
20231024,120500,194217823,580,580,580,580,1
|
|
20231024,120400,194217243,581,581,581,581,0
|
|
20231024,120300,194217243,581,581,581,581,0
|
|
20231024,120200,194217243,581,581,581,581,0
|
|
20231024,120100,194217243,581,581,581,581,463
|
|
20231024,120000,193948240,581,582,582,581,4
|
|
20231024,115900,193945914,582,582,582,582,4
|
|
20231024,115800,193943586,580,580,580,580,1100
|
|
20231024,115700,193305586,581,581,581,581,0
|
|
20231024,115600,193305586,581,581,581,581,1052
|
|
20231024,115500,192694374,582,582,582,582,0
|
|
20231024,115400,192694374,582,582,582,582,0
|
|
20231024,115300,192694374,582,582,582,582,0
|
|
20231024,115200,192694374,582,582,582,582,0
|
|
20231024,115100,192694374,582,582,582,582,0
|
|
20231024,115000,192694374,582,582,582,582,204
|
|
20231024,114900,192575646,582,582,582,582,2
|
|
20231024,114800,192574482,582,582,582,582,0
|
|
20231024,114700,192574482,582,582,582,582,0
|
|
20231024,114600,192574482,582,582,582,582,0
|
|
20231024,114500,192574482,582,582,582,582,0
|
|
20231024,114400,192574482,582,582,583,582,410
|
|
20231024,114300,192335860,582,582,582,582,95
|
|
20231024,114200,192280570,582,582,582,582,2
|
|
20231024,114100,192279406,581,581,581,581,8
|
|
20231024,114000,192274758,582,582,582,582,1
|
|
20231024,113900,192274176,581,581,581,581,0
|
|
20231024,113800,192274176,581,581,581,581,0
|
|
20231024,113700,192274176,581,581,581,581,0
|
|
20231024,113600,192274176,581,584,584,581,2173
|
|
20231024,113500,191010316,584,584,584,584,47
|
|
20231024,113400,190982868,584,584,584,584,1
|
|
20231024,113300,190982284,584,584,584,584,0
|
|
20231024,113200,190982284,584,584,584,584,0
|
|
20231024,113100,190982284,584,584,584,584,0
|
|
20231024,113000,190982284,584,580,584,580,1505
|
|
20231024,112900,190106779,579,579,579,579,90
|
|
20231024,112800,190054669,578,577,578,577,8834
|
|
20231024,112700,184955451,576,576,576,576,0
|
|
20231024,112600,184955451,576,576,576,576,300
|
|
20231024,112500,184782651,576,576,576,576,0
|
|
20231024,112400,184782651,576,576,576,576,0
|
|
20231024,112300,184782651,576,576,576,576,0
|
|
20231024,112200,184782651,576,576,576,576,1026
|
|
20231024,112100,184191675,576,576,576,576,0
|
|
20231024,112000,184191675,576,576,576,576,0
|
|
20231024,111900,184191675,576,576,576,576,0
|
|
20231024,111800,184191675,576,576,576,576,0
|
|
20231024,111700,184191675,576,576,576,576,0
|
|
20231024,111600,184191675,576,575,576,575,10
|
|
20231024,111500,184185920,574,574,574,574,0
|
|
20231024,111400,184185920,574,574,574,574,0
|
|
20231024,111300,184185920,574,574,574,574,0
|
|
20231024,111200,184185920,574,574,574,574,0
|
|
20231024,111100,184185920,574,573,574,573,458
|
|
20231024,111000,183923134,572,572,572,572,0
|
|
20231024,110900,183923134,572,572,572,572,0
|
|
20231024,110800,183923134,572,572,572,572,1
|
|
20231024,110700,183922562,572,572,572,572,0
|
|
20231024,110600,183922562,572,572,572,572,0
|
|
20231024,110500,183922562,572,572,572,572,100
|
|
20231024,110400,183865362,572,572,572,572,1
|
|
20231024,110300,183864790,572,572,572,572,36
|
|
20231024,110200,183844198,571,571,571,571,0
|
|
20231024,110100,183844198,571,571,571,571,1249
|
|
20231024,110000,183131019,570,570,570,570,0
|
|
20231024,105900,183131019,570,575,575,570,24611
|
|
20231024,105800,169079839,578,578,578,578,50
|
|
20231024,105700,169050939,578,578,578,578,0
|
|
20231024,105600,169050939,578,578,578,578,0
|
|
20231024,105500,169050939,578,578,578,578,0
|
|
20231024,105400,169050939,578,578,578,578,705
|
|
20231024,105300,168643449,578,578,578,578,0
|
|
20231024,105200,168643449,578,578,578,578,0
|
|
20231024,105100,168643449,578,578,578,578,54
|
|
20231024,105000,168612237,578,578,578,578,0
|
|
20231024,104900,168612237,578,577,578,577,2102
|
|
20231024,104800,167398446,572,572,572,572,0
|
|
20231024,104700,167398446,572,572,572,572,0
|
|
20231024,104600,167398446,572,572,572,572,0
|
|
20231024,104500,167398446,572,572,572,572,2480
|
|
20231024,104400,165979886,572,572,572,572,20
|
|
20231024,104300,165968446,570,570,570,570,0
|
|
20231024,104200,165968446,570,571,571,570,31204
|
|
20231024,104100,148177151,573,573,573,573,0
|
|
20231024,104000,148177151,573,571,573,571,2987
|
|
20231024,103900,146469534,570,570,571,570,4348
|
|
20231024,103800,143990168,572,572,572,570,1347
|
|
20231024,103700,143222094,570,570,570,570,45500
|
|
20231024,103600,117287094,570,572,572,570,2257
|
|
20231024,103500,116000352,570,571,571,570,32422
|
|
20231024,103400,97510012,571,571,571,571,0
|
|
20231024,103300,97510012,571,572,572,571,797
|
|
20231024,103200,97054910,572,573,573,572,2204
|
|
20231024,103100,95794221,575,572,575,572,11
|
|
20231024,103000,95787899,571,573,573,571,6522
|
|
20231024,102900,92063537,575,574,575,574,520
|
|
20231024,102800,91764637,575,571,575,571,837
|
|
20231024,102700,91286630,571,574,574,571,4780
|
|
20231024,102600,88552106,574,574,575,574,845
|
|
20231024,102500,88066867,574,575,575,574,1142
|
|
20231024,102400,87410359,574,574,574,574,172
|
|
20231024,102300,87311631,574,574,574,574,0
|
|
20231024,102200,87311631,574,574,574,574,0
|
|
20231024,102100,87311631,574,574,574,574,563
|
|
20231024,102000,86988469,575,576,576,575,115
|
|
20231024,101900,86922329,579,575,579,575,588
|
|
20231024,101800,86584149,576,580,580,576,4306
|
|
20231024,101700,84102319,577,577,577,577,0
|
|
20231024,101600,84102319,577,577,577,577,0
|
|
20231024,101500,84102319,577,580,580,577,2782
|
|
20231024,101400,82495722,580,580,580,580,0
|
|
20231024,101300,82495722,580,580,580,580,20
|
|
20231024,101200,82484122,577,577,577,577,0
|
|
20231024,101100,82484122,577,577,577,577,0
|
|
20231024,101000,82484122,577,577,577,577,4
|
|
20231024,100900,82481814,579,579,579,579,0
|
|
20231024,100800,82481814,579,579,579,578,120
|
|
20231024,100700,82412434,580,580,580,580,20
|
|
20231024,100600,82400834,577,579,579,577,7000
|
|
20231024,100500,78359312,579,579,579,579,0
|
|
20231024,100400,78359312,579,579,580,579,1391
|
|
20231024,100300,77553916,579,579,579,579,151
|
|
20231024,100200,77466487,579,579,579,579,0
|
|
20231024,100100,77466487,579,579,579,579,0
|
|
20231024,100000,77466487,579,580,580,579,731
|
|
20231024,095900,77042547,582,582,582,582,0
|
|
20231024,095800,77042547,582,580,582,580,1026
|
|
20231024,095700,76446543,578,578,578,578,0
|
|
20231024,095600,76446543,578,578,578,578,0
|
|
20231024,095500,76446543,578,578,578,578,1529
|
|
20231024,095400,75562781,581,578,581,577,1020
|
|
20231024,095300,74973588,578,579,579,578,1273
|
|
20231024,095200,74237117,580,580,580,579,1125
|
|
20231024,095100,73585601,583,583,583,583,17
|
|
20231024,095000,73575690,580,584,584,579,1112
|
|
20231024,094900,72929853,585,585,585,585,100
|
|
20231024,094800,72871353,580,580,580,580,0
|
|
20231024,094700,72871353,580,580,580,580,350
|
|
20231024,094600,72668353,585,585,585,585,0
|
|
20231024,094500,72668353,585,582,585,581,870
|
|
20231024,094400,72162852,587,587,587,587,10
|
|
20231024,094300,72156982,581,582,582,581,43
|
|
20231024,094200,72131994,580,585,585,580,20479
|
|
20231024,094100,60238177,586,586,586,586,101
|
|
20231024,094000,60178991,590,590,590,590,0
|
|
20231024,093900,60178991,590,589,590,589,100
|
|
20231024,093800,60120004,591,591,591,591,1
|
|
20231024,093700,60119413,590,588,590,588,877
|
|
20231024,093600,59602115,588,588,588,588,0
|
|
20231024,093500,59602115,588,588,588,588,0
|
|
20231024,093400,59602115,588,588,588,588,0
|
|
20231024,093300,59602115,588,587,588,587,1031
|
|
20231024,093200,58996301,587,587,587,587,66
|
|
20231024,093100,58957559,587,586,587,586,92
|
|
20231024,093000,58903646,587,587,587,587,100
|
|
20231024,092900,58844946,588,588,588,588,62
|
|
20231024,092800,58808490,580,580,580,580,0
|
|
20231024,092700,58808490,580,580,580,580,0
|
|
20231024,092600,58808490,580,590,590,580,4000
|
|
20231024,092500,56479746,590,590,590,590,1695
|
|
20231024,092400,55479696,590,590,590,590,142
|
|
20231024,092300,55395916,591,592,592,584,1228
|
|
20231024,092200,54676662,592,592,592,592,3
|
|
20231024,092100,54674886,594,594,594,594,0
|
|
20231024,092000,54674886,594,593,594,593,8126
|
|
20231024,091900,49848211,584,591,591,584,500
|
|
20231024,091800,49553598,594,590,594,590,2
|
|
20231024,091700,49552414,590,593,593,590,1153
|
|
20231024,091600,48870084,593,592,593,592,2616
|
|
20231024,091500,47321393,592,592,592,592,268
|
|
20231024,091400,47162737,592,592,592,592,138
|
|
20231024,091300,47081041,592,593,593,592,406
|
|
20231024,091200,46840284,593,594,594,593,2657
|
|
20231024,091100,45262544,594,595,595,594,2502
|
|
20231024,091000,43774854,597,595,597,595,14255
|
|
20231024,090900,35278914,595,596,596,595,3038
|
|
20231024,090800,33470020,594,595,596,594,3008
|
|
20231024,090700,31680932,595,591,595,590,8690
|
|
20231024,090600,26538452,591,589,591,589,8196
|
|
20231024,090500,21701404,587,589,589,587,650
|
|
20231024,090400,21319754,587,589,589,587,28
|
|
20231024,090300,21303302,589,589,589,589,0
|
|
20231024,090200,21303302,589,589,589,589,0
|
|
20231024,090100,21303302,589,587,589,587,3718
|
|
20231024,090000,19116234,587,576,587,576,33055
|