598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185500,999826527,897,897,897,897,47643
|
|
20231024,185400,999826527,897,897,897,897,0
|
|
20231024,185300,999826527,897,897,897,897,0
|
|
20231024,185200,999826527,897,897,897,897,0
|
|
20231024,185100,999826527,897,897,897,897,0
|
|
20231024,185000,999826527,897,897,897,897,0
|
|
20231024,184900,999826527,897,897,897,897,0
|
|
20231024,184800,999826527,897,897,897,897,0
|
|
20231024,184700,999826527,897,897,897,897,0
|
|
20231024,184600,999826527,897,897,897,897,0
|
|
20231024,184500,999826527,897,897,897,897,0
|
|
20231024,184400,999826527,897,897,897,897,0
|
|
20231024,184300,999826527,897,897,897,897,0
|
|
20231024,184200,999826527,897,897,897,897,0
|
|
20231024,184100,999826527,897,897,897,897,0
|
|
20231024,184000,999826527,897,897,897,897,0
|
|
20231024,183900,999826527,897,897,897,897,0
|
|
20231024,183800,999826527,897,897,897,897,0
|
|
20231024,183700,999826527,897,897,897,897,0
|
|
20231024,183600,999826527,897,897,897,897,0
|
|
20231024,183500,999826527,897,897,897,897,0
|
|
20231024,183400,999826527,897,897,897,897,0
|
|
20231024,183300,999826527,897,897,897,897,0
|
|
20231024,183200,999826527,897,897,897,897,0
|
|
20231024,183100,999826527,897,897,897,897,0
|
|
20231024,183000,999826527,897,897,897,897,0
|
|
20231024,182900,999826527,897,897,897,897,0
|
|
20231024,182800,999826527,897,897,897,897,0
|
|
20231024,182700,999826527,897,897,897,897,0
|
|
20231024,182600,999826527,897,897,897,897,0
|
|
20231024,182500,999826527,897,897,897,897,47643
|
|
20231024,182400,999826527,897,897,897,897,0
|
|
20231024,182300,999826527,897,897,897,897,0
|
|
20231024,182200,999826527,897,897,897,897,0
|
|
20231024,182100,999826527,897,897,897,897,0
|
|
20231024,182000,999826527,897,897,897,897,0
|
|
20231024,181900,999826527,897,897,897,897,0
|
|
20231024,181800,999826527,897,897,897,897,0
|
|
20231024,181700,999826527,897,897,897,897,0
|
|
20231024,181600,999826527,897,897,897,897,0
|
|
20231024,181500,999826527,897,897,897,897,0
|
|
20231024,181400,999826527,897,897,897,897,0
|
|
20231024,181300,999826527,897,897,897,897,0
|
|
20231024,181200,999826527,897,897,897,897,0
|
|
20231024,181100,999826527,897,897,897,897,0
|
|
20231024,181000,999826527,897,897,897,897,0
|
|
20231024,180900,999826527,897,897,897,897,0
|
|
20231024,180800,999826527,897,897,897,897,0
|
|
20231024,180700,999826527,897,897,897,897,0
|
|
20231024,180600,999826527,897,897,897,897,0
|
|
20231024,180500,999826527,897,897,897,897,0
|
|
20231024,180400,999826527,897,897,897,897,0
|
|
20231024,180300,999826527,897,897,897,897,0
|
|
20231024,180200,999826527,897,897,897,897,0
|
|
20231024,180100,999826527,897,897,897,897,0
|
|
20231024,180000,999826527,897,897,897,897,0
|
|
20231024,175900,999826527,897,897,897,897,0
|
|
20231024,175800,999826527,897,897,897,897,0
|
|
20231024,175700,999826527,897,897,897,897,0
|
|
20231024,175600,999826527,897,897,897,897,0
|
|
20231024,175500,999826527,897,897,897,897,47643
|
|
20231024,175400,999826527,897,897,897,897,0
|
|
20231024,175300,999826527,897,897,897,897,0
|
|
20231024,175200,999826527,897,897,897,897,0
|
|
20231024,175100,999826527,897,897,897,897,0
|
|
20231024,175000,999826527,897,897,897,897,0
|
|
20231024,174900,999826527,897,897,897,897,0
|
|
20231024,174800,999826527,897,897,897,897,0
|
|
20231024,174700,999826527,897,897,897,897,0
|
|
20231024,174600,999826527,897,897,897,897,0
|
|
20231024,174500,999826527,897,897,897,897,0
|
|
20231024,174400,999826527,897,897,897,897,0
|
|
20231024,174300,999826527,897,897,897,897,0
|
|
20231024,174200,999826527,897,897,897,897,0
|
|
20231024,174100,999826527,897,897,897,897,0
|
|
20231024,174000,999826527,897,897,897,897,0
|
|
20231024,173900,999826527,897,897,897,897,0
|
|
20231024,173800,999826527,897,897,897,897,0
|
|
20231024,173700,999826527,897,897,897,897,0
|
|
20231024,173600,999826527,897,897,897,897,0
|
|
20231024,173500,999826527,897,897,897,897,0
|
|
20231024,173400,999826527,897,897,897,897,0
|
|
20231024,173300,999826527,897,897,897,897,0
|
|
20231024,173200,999826527,897,897,897,897,0
|
|
20231024,173100,999826527,897,897,897,897,0
|
|
20231024,173000,999826527,897,897,897,897,0
|
|
20231024,172900,999826527,897,897,897,897,0
|
|
20231024,172800,999826527,897,897,897,897,0
|
|
20231024,172700,999826527,897,897,897,897,0
|
|
20231024,172600,999826527,897,897,897,897,0
|
|
20231024,172500,999826527,897,897,897,897,47643
|
|
20231024,172400,999826527,897,897,897,897,0
|
|
20231024,172300,999826527,897,897,897,897,0
|
|
20231024,172200,999826527,897,897,897,897,0
|
|
20231024,172100,999826527,897,897,897,897,0
|
|
20231024,172000,999826527,897,897,897,897,0
|
|
20231024,171900,999826527,897,897,897,897,0
|
|
20231024,171800,999826527,897,897,897,897,0
|
|
20231024,171700,999826527,897,897,897,897,0
|
|
20231024,171600,999826527,897,897,897,897,0
|
|
20231024,171500,999826527,897,897,897,897,0
|
|
20231024,171400,999826527,897,897,897,897,0
|
|
20231024,171300,999826527,897,897,897,897,0
|
|
20231024,171200,999826527,897,897,897,897,0
|
|
20231024,171100,999826527,897,897,897,897,0
|
|
20231024,171000,999826527,897,897,897,897,0
|
|
20231024,170900,999826527,897,897,897,897,0
|
|
20231024,170800,999826527,897,897,897,897,0
|
|
20231024,170700,999826527,897,897,897,897,0
|
|
20231024,170600,999826527,897,897,897,897,0
|
|
20231024,170500,999826527,897,897,897,897,0
|
|
20231024,170400,999826527,897,897,897,897,0
|
|
20231024,170300,999826527,897,897,897,897,0
|
|
20231024,170200,999826527,897,897,897,897,0
|
|
20231024,170100,999826527,897,897,897,897,0
|
|
20231024,170000,999826527,897,897,897,897,0
|
|
20231024,165900,999826527,897,897,897,897,0
|
|
20231024,165800,999826527,897,897,897,897,0
|
|
20231024,165700,999826527,897,897,897,897,0
|
|
20231024,165600,999826527,897,897,897,897,0
|
|
20231024,165500,999826527,897,897,897,897,47643
|
|
20231024,165400,999826527,897,897,897,897,0
|
|
20231024,165300,999826527,897,897,897,897,0
|
|
20231024,165200,999826527,897,897,897,897,0
|
|
20231024,165100,999826527,897,897,897,897,0
|
|
20231024,165000,999826527,897,897,897,897,0
|
|
20231024,164900,999826527,897,897,897,897,0
|
|
20231024,164800,999826527,897,897,897,897,0
|
|
20231024,164700,999826527,897,897,897,897,0
|
|
20231024,164600,999826527,897,897,897,897,0
|
|
20231024,164500,999826527,897,897,897,897,0
|
|
20231024,164400,999826527,897,897,897,897,0
|
|
20231024,164300,999826527,897,897,897,897,0
|
|
20231024,164200,999826527,897,897,897,897,0
|
|
20231024,164100,999826527,897,897,897,897,0
|
|
20231024,164000,999826527,897,897,897,897,0
|
|
20231024,163900,999826527,897,897,897,897,0
|
|
20231024,163800,999826527,897,897,897,897,0
|
|
20231024,163700,999826527,897,897,897,897,0
|
|
20231024,163600,999826527,897,897,897,897,0
|
|
20231024,163500,999826527,897,897,897,897,0
|
|
20231024,163400,999826527,897,897,897,897,0
|
|
20231024,163300,999826527,897,897,897,897,0
|
|
20231024,163200,999826527,897,897,897,897,0
|
|
20231024,163100,999826527,897,897,897,897,0
|
|
20231024,163000,999826527,897,897,897,897,0
|
|
20231024,162900,999826527,897,897,897,897,0
|
|
20231024,162800,999826527,897,897,897,897,0
|
|
20231024,162700,999826527,897,897,897,897,0
|
|
20231024,162600,999826527,897,897,897,897,0
|
|
20231024,162500,999826527,897,897,897,897,47643
|
|
20231024,162400,999826527,897,897,897,897,0
|
|
20231024,162300,999826527,897,897,897,897,0
|
|
20231024,162200,999826527,897,897,897,897,0
|
|
20231024,162100,999826527,897,897,897,897,0
|
|
20231024,162000,999826527,897,897,897,897,0
|
|
20231024,161900,999826527,897,897,897,897,0
|
|
20231024,161800,999826527,897,897,897,897,0
|
|
20231024,161700,999826527,897,897,897,897,0
|
|
20231024,161600,999826527,897,897,897,897,0
|
|
20231024,161500,999826527,897,897,897,897,0
|
|
20231024,161400,999826527,897,897,897,897,0
|
|
20231024,161300,999826527,897,897,897,897,0
|
|
20231024,161200,999826527,897,897,897,897,0
|
|
20231024,161100,999826527,897,897,897,897,0
|
|
20231024,161000,999826527,897,897,897,897,0
|
|
20231024,160900,999826527,897,897,897,897,0
|
|
20231024,160800,999826527,897,897,897,897,0
|
|
20231024,160700,999826527,897,897,897,897,0
|
|
20231024,160600,999826527,897,897,897,897,0
|
|
20231024,160500,999826527,897,897,897,897,0
|
|
20231024,160400,999826527,897,897,897,897,0
|
|
20231024,160300,999826527,897,897,897,897,0
|
|
20231024,160200,999826527,897,897,897,897,0
|
|
20231024,160100,999826527,897,897,897,897,0
|
|
20231024,160000,999826527,897,897,897,897,0
|
|
20231024,155900,999826527,897,897,897,897,0
|
|
20231024,155800,999826527,897,897,897,897,0
|
|
20231024,155700,999826527,897,897,897,897,0
|
|
20231024,155600,999826527,897,897,897,897,0
|
|
20231024,155500,999826527,897,897,897,897,47643
|
|
20231024,155400,999826527,897,897,897,897,0
|
|
20231024,155300,999826527,897,897,897,897,0
|
|
20231024,155200,999826527,897,897,897,897,0
|
|
20231024,155100,999826527,897,897,897,897,0
|
|
20231024,155000,999826527,897,897,897,897,0
|
|
20231024,154900,999826527,897,897,897,897,0
|
|
20231024,154800,999826527,897,897,897,897,0
|
|
20231024,154700,999826527,897,897,897,897,0
|
|
20231024,154600,999826527,897,897,897,897,0
|
|
20231024,154500,999826527,897,897,897,897,0
|
|
20231024,154400,999826527,897,897,897,897,0
|
|
20231024,154300,999826527,897,897,897,897,0
|
|
20231024,154200,999826527,897,897,897,897,0
|
|
20231024,154100,999826527,897,897,897,897,0
|
|
20231024,154000,999826527,897,897,897,897,0
|
|
20231024,153900,999826527,897,897,897,897,0
|
|
20231024,153800,999826527,897,897,897,897,0
|
|
20231024,153700,999826527,897,897,897,897,0
|
|
20231024,153600,999826527,897,897,897,897,0
|
|
20231024,153500,999826527,897,897,897,897,0
|
|
20231024,153400,999826527,897,897,897,897,0
|
|
20231024,153300,999826527,897,897,897,897,0
|
|
20231024,153200,999826527,897,897,897,897,0
|
|
20231024,153100,999826527,897,897,897,897,0
|
|
20231024,153000,999826527,897,897,897,897,47643
|
|
20231024,152900,957090756,897,897,897,897,0
|
|
20231024,152800,957090756,897,897,897,897,0
|
|
20231024,152700,957090756,897,897,897,897,0
|
|
20231024,152600,957090756,897,897,897,897,0
|
|
20231024,152500,957090756,897,897,897,897,0
|
|
20231024,152400,957090756,897,897,897,897,0
|
|
20231024,152300,957090756,897,897,897,897,0
|
|
20231024,152200,957090756,897,897,897,897,0
|
|
20231024,152100,957090756,897,897,897,897,0
|
|
20231024,152000,957090756,897,897,897,897,0
|
|
20231024,151900,957090756,897,889,897,889,19862
|
|
20231024,151800,939320095,892,892,893,890,1944
|
|
20231024,151700,937586989,893,892,893,892,533
|
|
20231024,151600,937111551,891,893,893,891,2869
|
|
20231024,151500,934554955,893,893,893,893,200
|
|
20231024,151400,934376355,893,893,893,893,127
|
|
20231024,151300,934262944,893,885,894,883,19612
|
|
20231024,151200,916873141,888,887,888,885,12918
|
|
20231024,151100,905425262,888,889,889,888,2406
|
|
20231024,151000,903288647,890,890,890,889,1899
|
|
20231024,150900,901600124,891,890,891,890,1544
|
|
20231024,150800,900225961,890,889,890,889,4305
|
|
20231024,150700,896398811,890,890,890,890,0
|
|
20231024,150600,896398811,890,890,890,890,1974
|
|
20231024,150500,894641951,890,890,890,890,87
|
|
20231024,150400,894564521,890,890,890,890,0
|
|
20231024,150300,894564521,890,889,890,888,4201
|
|
20231024,150200,890831781,890,892,892,890,1007
|
|
20231024,150100,889935535,892,891,892,891,39
|
|
20231024,150000,889900783,891,892,892,891,1258
|
|
20231024,145900,888779701,892,891,892,891,12157
|
|
20231024,145800,877946691,891,890,891,890,18486
|
|
20231024,145700,861494060,888,889,889,888,3000
|
|
20231024,145600,858830058,890,890,890,890,0
|
|
20231024,145500,858830058,890,890,890,890,87
|
|
20231024,145400,858752628,890,890,890,890,0
|
|
20231024,145300,858752628,890,890,890,890,87
|
|
20231024,145200,858675198,890,889,890,889,151
|
|
20231024,145100,858540956,889,889,889,889,152
|
|
20231024,145000,858405828,889,891,891,889,4387
|
|
20231024,144900,854503812,891,891,891,891,2
|
|
20231024,144800,854502030,891,887,891,887,13812
|
|
20231024,144700,842237601,887,889,889,887,506
|
|
20231024,144600,841788775,887,887,887,887,0
|
|
20231024,144500,841788775,887,889,890,887,3697
|
|
20231024,144400,838505129,890,890,890,890,1
|
|
20231024,144300,838504239,890,890,890,890,87
|
|
20231024,144200,838426809,890,890,890,890,2617
|
|
20231024,144100,836097679,890,890,890,890,0
|
|
20231024,144000,836097679,890,889,890,889,1317
|
|
20231024,143900,834926779,888,889,889,888,532
|
|
20231024,143800,834454362,887,890,890,887,5781
|
|
20231024,143700,829326110,890,890,890,890,4003
|
|
20231024,143600,825763440,890,889,890,889,2
|
|
20231024,143500,825761661,889,890,890,889,187
|
|
20231024,143400,825595327,889,889,889,889,1000
|
|
20231024,143300,824706327,890,891,891,890,697
|
|
20231024,143200,824085907,890,890,890,890,2276
|
|
20231024,143100,822060267,890,890,890,890,30
|
|
20231024,143000,822033567,890,890,890,890,198
|
|
20231024,142900,821857347,890,890,890,890,0
|
|
20231024,142800,821857347,890,890,890,889,1675
|
|
20231024,142700,820368158,889,889,889,889,3439
|
|
20231024,142600,817310887,889,889,889,889,655
|
|
20231024,142500,816728592,889,889,889,888,160
|
|
20231024,142400,816586422,889,889,889,889,3
|
|
20231024,142300,816583755,889,889,889,889,90
|
|
20231024,142200,816503745,888,888,888,888,500
|
|
20231024,142100,816059745,888,889,889,888,554
|
|
20231024,142000,815567789,890,889,890,889,1088
|
|
20231024,141900,814600469,890,889,890,889,103
|
|
20231024,141800,814508899,890,890,890,890,0
|
|
20231024,141700,814508899,890,890,890,890,90
|
|
20231024,141600,814428799,890,890,890,890,500
|
|
20231024,141500,813983799,890,890,890,890,2745
|
|
20231024,141400,811540749,891,891,891,891,1000
|
|
20231024,141300,810649749,891,893,893,891,9987
|
|
20231024,141200,801741345,892,891,892,891,4206
|
|
20231024,141100,797990350,890,891,891,890,33
|
|
20231024,141000,797960979,891,891,891,891,6000
|
|
20231024,140900,792614979,891,888,891,888,6317
|
|
20231024,140800,786993336,890,889,890,889,3
|
|
20231024,140700,786990667,888,888,888,888,2367
|
|
20231024,140600,784888771,887,889,890,887,7348
|
|
20231024,140500,778366969,889,889,889,889,100
|
|
20231024,140400,778278069,889,889,889,889,64
|
|
20231024,140300,778221173,889,890,890,888,7502
|
|
20231024,140200,771555071,891,890,891,890,99
|
|
20231024,140100,771466869,892,889,892,889,2711
|
|
20231024,140000,769051821,889,890,891,889,3138
|
|
20231024,135900,766260209,891,889,891,889,6940
|
|
20231024,135800,760083179,889,889,889,889,501
|
|
20231024,135700,759637790,887,889,889,887,4856
|
|
20231024,135600,755325796,888,890,890,888,3342
|
|
20231024,135500,752357416,891,891,891,891,87
|
|
20231024,135400,752279899,890,890,891,890,1832
|
|
20231024,135300,750648536,891,887,891,887,719
|
|
20231024,135200,750008620,888,891,891,888,6776
|
|
20231024,135100,743989160,892,892,892,890,18002
|
|
20231024,135000,727957080,894,892,894,890,17716
|
|
20231024,134900,712174627,892,892,892,892,0
|
|
20231024,134800,712174627,892,892,892,892,0
|
|
20231024,134700,712174627,892,892,892,892,87
|
|
20231024,134600,712097023,892,892,892,892,500
|
|
20231024,134500,711651023,892,892,892,892,2
|
|
20231024,134400,711649239,892,892,894,892,202
|
|
20231024,134300,711469053,895,895,895,895,0
|
|
20231024,134200,711469053,895,893,895,890,27799
|
|
20231024,134100,686697198,896,895,896,895,6000
|
|
20231024,134000,681321200,896,893,896,893,5075
|
|
20231024,133900,676784226,893,895,895,893,25089
|
|
20231024,133800,654377467,896,896,897,896,7302
|
|
20231024,133700,647831049,896,896,896,896,137
|
|
20231024,133600,647708297,896,896,896,896,22
|
|
20231024,133500,647688585,896,897,897,896,88
|
|
20231024,133400,647609650,898,896,898,896,8766
|
|
20231024,133300,639748977,896,894,896,893,15073
|
|
20231024,133200,626250976,896,893,896,893,30207
|
|
20231024,133100,599209135,895,895,895,895,88
|
|
20231024,133000,599130375,896,896,896,896,87
|
|
20231024,132900,599052423,895,896,896,895,154
|
|
20231024,132800,598914441,897,897,897,897,20
|
|
20231024,132700,598896501,896,896,896,896,744
|
|
20231024,132600,598229877,896,896,896,896,5
|
|
20231024,132500,598225397,896,896,896,896,12
|
|
20231024,132400,598214645,895,894,895,894,958
|
|
20231024,132300,597357276,895,895,895,895,14
|
|
20231024,132200,597344746,895,895,895,894,162
|
|
20231024,132100,597199776,894,895,895,894,97
|
|
20231024,132000,597113043,894,894,895,894,166
|
|
20231024,131900,596964619,893,894,894,893,1296
|
|
20231024,131800,595806091,894,895,895,894,2230
|
|
20231024,131700,593811171,895,895,895,895,87
|
|
20231024,131600,593733306,895,895,895,895,0
|
|
20231024,131500,593733306,895,895,895,895,0
|
|
20231024,131400,593733306,895,895,895,895,87
|
|
20231024,131300,593655441,895,895,895,895,2
|
|
20231024,131200,593653651,894,894,894,894,458
|
|
20231024,131100,593244199,894,894,894,894,3
|
|
20231024,131000,593241517,894,893,894,893,2535
|
|
20231024,130900,590977757,894,894,894,893,2251
|
|
20231024,130800,588965423,895,895,895,895,0
|
|
20231024,130700,588965423,895,896,896,895,4811
|
|
20231024,130600,584657953,898,898,898,898,0
|
|
20231024,130500,584657953,898,894,898,894,32532
|
|
20231024,130400,555536323,894,893,894,892,815
|
|
20231024,130300,554808986,894,893,894,893,419
|
|
20231024,130200,554434804,893,893,893,893,90
|
|
20231024,130100,554354434,893,893,893,893,37
|
|
20231024,130000,554321393,893,893,893,893,0
|
|
20231024,125900,554321393,893,891,893,891,3116
|
|
20231024,125800,551544860,892,893,893,892,4386
|
|
20231024,125700,547631536,894,894,895,894,1107
|
|
20231024,125600,546641858,894,894,894,894,0
|
|
20231024,125500,546641858,894,893,894,893,83
|
|
20231024,125400,546567734,893,892,893,892,2041
|
|
20231024,125300,544746274,893,893,893,893,2601
|
|
20231024,125200,542423581,893,893,893,893,1317
|
|
20231024,125100,541247500,893,893,893,893,0
|
|
20231024,125000,541247500,893,893,893,893,20
|
|
20231024,124900,541229640,893,893,893,893,1240
|
|
20231024,124800,540122320,893,893,893,893,0
|
|
20231024,124700,540122320,893,893,893,893,1100
|
|
20231024,124600,539140020,893,892,893,892,1340
|
|
20231024,124500,537944700,892,892,892,892,3208
|
|
20231024,124400,535083164,892,892,892,892,130
|
|
20231024,124300,534967204,892,892,892,892,0
|
|
20231024,124200,534967204,892,892,892,892,0
|
|
20231024,124100,534967204,892,892,892,892,0
|
|
20231024,124000,534967204,892,889,892,889,12909
|
|
20231024,123900,523478661,889,889,889,889,87
|
|
20231024,123800,523401318,889,889,889,889,0
|
|
20231024,123700,523401318,889,889,889,889,89
|
|
20231024,123600,523322197,889,889,889,889,0
|
|
20231024,123500,523322197,889,888,889,888,1165
|
|
20231024,123400,522287676,888,888,888,888,144
|
|
20231024,123300,522159804,888,889,889,888,131
|
|
20231024,123200,522043435,889,888,889,888,365
|
|
20231024,123100,521719313,888,888,888,886,1104
|
|
20231024,123000,520740962,888,888,889,886,1111
|
|
20231024,122900,519754864,888,888,889,887,2180
|
|
20231024,122800,517820894,887,887,887,887,5762
|
|
20231024,122700,512710000,886,885,886,885,18211
|
|
20231024,122600,496593259,885,885,885,885,87
|
|
20231024,122500,496516264,885,885,885,885,1
|
|
20231024,122400,496515379,884,885,885,884,1088
|
|
20231024,122300,495553499,885,885,885,885,0
|
|
20231024,122200,495553499,885,885,885,885,0
|
|
20231024,122100,495553499,885,885,885,885,2087
|
|
20231024,122000,493706504,885,885,885,885,1
|
|
20231024,121900,493705619,884,885,885,884,95
|
|
20231024,121800,493621552,885,885,885,885,1
|
|
20231024,121700,493620667,885,885,885,885,0
|
|
20231024,121600,493620667,885,885,885,885,87
|
|
20231024,121500,493543672,885,885,885,885,100
|
|
20231024,121400,493455172,885,884,885,884,2086
|
|
20231024,121300,491611061,884,884,884,884,0
|
|
20231024,121200,491611061,884,884,884,884,0
|
|
20231024,121100,491611061,884,885,885,884,7311
|
|
20231024,121000,485142790,885,885,885,885,73
|
|
20231024,120900,485078185,885,885,885,885,88
|
|
20231024,120800,485000305,885,885,885,885,500
|
|
20231024,120700,484557805,885,885,885,885,2912
|
|
20231024,120600,481980685,885,885,885,885,87
|
|
20231024,120500,481903690,885,885,885,885,0
|
|
20231024,120400,481903690,885,885,885,885,87
|
|
20231024,120300,481826695,885,885,885,885,74
|
|
20231024,120200,481761205,886,886,886,886,0
|
|
20231024,120100,481761205,886,886,886,886,738
|
|
20231024,120000,481107337,886,886,886,886,4
|
|
20231024,115900,481103793,887,887,887,887,87
|
|
20231024,115800,481026624,887,887,887,887,0
|
|
20231024,115700,481026624,887,887,887,887,0
|
|
20231024,115600,481026624,887,887,887,887,87
|
|
20231024,115500,480949455,887,887,887,887,0
|
|
20231024,115400,480949455,887,887,887,887,190
|
|
20231024,115300,480780925,886,885,886,885,2216
|
|
20231024,115200,478818949,885,885,885,885,3533
|
|
20231024,115100,475692244,885,886,887,885,1208
|
|
20231024,115000,474622084,886,886,886,886,0
|
|
20231024,114900,474622084,886,885,886,885,65
|
|
20231024,114800,474564544,886,886,886,886,0
|
|
20231024,114700,474564544,886,886,886,886,708
|
|
20231024,114600,473937256,885,885,885,885,816
|
|
20231024,114500,473215096,883,884,884,883,3011
|
|
20231024,114400,470556286,885,885,885,885,0
|
|
20231024,114300,470556286,885,885,886,883,10004
|
|
20231024,114200,461713566,886,886,886,886,0
|
|
20231024,114100,461713566,886,886,886,886,87
|
|
20231024,114000,461636484,885,885,885,885,1000
|
|
20231024,113900,460751484,886,886,886,886,0
|
|
20231024,113800,460751484,886,886,886,886,88
|
|
20231024,113700,460673516,886,886,886,886,0
|
|
20231024,113600,460673516,886,886,886,886,88
|
|
20231024,113500,460595548,885,887,887,885,5000
|
|
20231024,113400,456170286,888,888,888,888,1
|
|
20231024,113300,456169398,888,887,888,887,90
|
|
20231024,113200,456089481,888,888,888,888,0
|
|
20231024,113100,456089481,888,887,888,887,29
|
|
20231024,113000,456063757,887,887,887,887,526
|
|
20231024,112900,455597195,887,887,887,887,0
|
|
20231024,112800,455597195,887,886,887,886,107
|
|
20231024,112700,455502306,887,887,887,887,0
|
|
20231024,112600,455502306,887,887,887,887,90
|
|
20231024,112500,455422476,887,887,887,887,2
|
|
20231024,112400,455420702,887,887,887,887,1
|
|
20231024,112300,455419815,886,886,888,886,586
|
|
20231024,112200,454900610,886,887,887,885,42372
|
|
20231024,112100,417399008,888,888,888,888,92
|
|
20231024,112000,417317312,888,888,888,888,0
|
|
20231024,111900,417317312,888,888,888,886,2817
|
|
20231024,111800,414821416,888,888,888,887,265
|
|
20231024,111700,414586156,888,888,888,888,0
|
|
20231024,111600,414586156,888,888,888,888,91
|
|
20231024,111500,414505348,888,888,888,888,505
|
|
20231024,111400,414056908,888,888,888,888,3
|
|
20231024,111300,414054244,888,888,888,887,114
|
|
20231024,111200,413953013,887,888,888,887,4
|
|
20231024,111100,413949464,888,888,888,888,108
|
|
20231024,111000,413853560,888,888,888,888,116
|
|
20231024,110900,413750552,888,888,888,888,335
|
|
20231024,110800,413453072,889,889,889,889,87
|
|
20231024,110700,413375729,889,889,889,889,0
|
|
20231024,110600,413375729,889,889,889,889,88
|
|
20231024,110500,413297497,889,889,889,889,0
|
|
20231024,110400,413297497,889,889,889,889,0
|
|
20231024,110300,413297497,889,889,889,889,10
|
|
20231024,110200,413288607,888,889,889,888,1236
|
|
20231024,110100,412190998,889,889,889,889,5
|
|
20231024,110000,412186553,889,889,889,889,0
|
|
20231024,105900,412186553,889,889,889,889,11
|
|
20231024,105800,412176774,888,888,888,888,3374
|
|
20231024,105700,409180662,888,888,888,888,1
|
|
20231024,105600,409179774,888,888,888,888,10
|
|
20231024,105500,409170894,888,889,889,888,23
|
|
20231024,105400,409150469,888,889,889,888,6
|
|
20231024,105300,409145140,888,887,888,887,2575
|
|
20231024,105200,406860032,887,887,887,887,0
|
|
20231024,105100,406860032,887,887,888,887,590
|
|
20231024,105000,406336701,887,888,888,886,4539
|
|
20231024,104900,402314598,888,889,889,888,533
|
|
20231024,104800,401841291,888,888,888,888,445
|
|
20231024,104700,401446131,889,889,889,889,0
|
|
20231024,104600,401446131,889,889,889,889,0
|
|
20231024,104500,401446131,889,888,891,888,1638
|
|
20231024,104400,399988840,887,890,891,887,9610
|
|
20231024,104300,391456839,891,890,891,890,301
|
|
20231024,104200,391188948,892,890,892,889,16
|
|
20231024,104100,391174700,890,888,890,888,1770
|
|
20231024,104000,389601938,888,888,888,888,360
|
|
20231024,103900,389282258,889,889,889,889,0
|
|
20231024,103800,389282258,889,890,890,889,1466
|
|
20231024,103700,387977594,890,889,890,889,535
|
|
20231024,103600,387501974,890,890,890,890,5
|
|
20231024,103500,387497524,889,889,889,889,101
|
|
20231024,103400,387407735,890,889,890,889,16
|
|
20231024,103300,387393501,888,885,891,885,17002
|
|
20231024,103200,372329751,886,887,887,886,4016
|
|
20231024,103100,368769739,888,887,888,887,3420
|
|
20231024,103000,365733307,886,885,886,884,10619
|
|
20231024,102900,356336960,885,885,885,884,2501
|
|
20231024,102800,354123603,885,886,886,885,1102
|
|
20231024,102700,353148231,885,885,885,885,104
|
|
20231024,102600,353056191,886,886,886,886,215
|
|
20231024,102500,352865701,887,888,888,887,3571
|
|
20231024,102400,349696388,889,891,891,889,2655
|
|
20231024,102300,347334993,890,889,891,889,854
|
|
20231024,102200,346575430,890,886,890,885,19297
|
|
20231024,102100,329480408,886,886,886,886,2529
|
|
20231024,102000,327239714,887,886,887,886,37
|
|
20231024,101900,327206911,887,887,887,887,0
|
|
20231024,101800,327206911,887,889,889,887,1005
|
|
20231024,101700,326315474,888,889,889,888,2061
|
|
20231024,101600,324484402,890,890,890,889,507
|
|
20231024,101500,324033177,889,889,891,889,11592
|
|
20231024,101400,313715889,889,889,889,889,13
|
|
20231024,101300,313704332,889,889,889,889,1
|
|
20231024,101200,313703443,886,888,888,886,7995
|
|
20231024,101100,306609673,888,888,888,888,2001
|
|
20231024,101000,304832785,886,888,888,886,5000
|
|
20231024,100900,300397928,889,889,889,889,0
|
|
20231024,100800,300397928,889,887,893,887,19105
|
|
20231024,100700,283408477,887,888,888,885,6501
|
|
20231024,100600,277652994,887,886,888,886,10605
|
|
20231024,100500,268246990,886,887,887,886,464
|
|
20231024,100400,267835885,888,890,890,888,3519
|
|
20231024,100300,264711011,888,890,891,888,1384
|
|
20231024,100200,263480653,891,890,891,889,502
|
|
20231024,100100,263034271,891,891,891,891,100
|
|
20231024,100000,262945171,891,891,891,891,43
|
|
20231024,095900,262906858,891,890,891,890,1001
|
|
20231024,095800,262015967,892,893,893,892,101
|
|
20231024,095700,261925874,891,895,895,891,1388
|
|
20231024,095600,260686328,894,894,894,894,2475
|
|
20231024,095500,258473678,894,889,894,889,24237
|
|
20231024,095400,236851656,888,887,888,885,45269
|
|
20231024,095300,196762495,887,887,887,887,168
|
|
20231024,095200,196613479,887,887,887,887,2401
|
|
20231024,095100,194483792,887,888,888,887,10062
|
|
20231024,095000,185552695,888,889,889,888,470
|
|
20231024,094900,185135301,889,889,889,889,3
|
|
20231024,094800,185132634,889,890,890,889,2468
|
|
20231024,094700,182938572,891,893,893,891,326
|
|
20231024,094600,182647791,892,892,892,892,52
|
|
20231024,094500,182601407,893,893,893,893,1
|
|
20231024,094400,182600514,893,893,893,893,1
|
|
20231024,094300,182599621,892,892,893,892,46
|
|
20231024,094200,182558588,893,891,893,889,32183
|
|
20231024,094100,153867987,891,888,891,888,8393
|
|
20231024,094000,146409667,890,890,890,890,665
|
|
20231024,093900,145817817,890,890,890,890,3
|
|
20231024,093800,145815147,892,892,892,892,5
|
|
20231024,093700,145810687,892,892,892,892,0
|
|
20231024,093600,145810687,892,892,892,892,0
|
|
20231024,093500,145810687,892,892,892,892,780
|
|
20231024,093400,145114927,894,894,894,894,0
|
|
20231024,093300,145114927,894,894,894,894,12
|
|
20231024,093200,145104199,894,894,894,893,1330
|
|
20231024,093100,143915202,895,890,895,889,18533
|
|
20231024,093000,127413742,890,891,891,890,3
|
|
20231024,092900,127411071,890,891,891,890,2797
|
|
20231024,092800,124921151,892,891,892,891,401
|
|
20231024,092700,124563859,892,896,896,892,6900
|
|
20231024,092600,118397933,896,890,896,890,7065
|
|
20231024,092500,112098257,892,891,892,891,2020
|
|
20231024,092400,110298417,893,892,893,891,3001
|
|
20231024,092300,107623146,894,894,897,894,7318
|
|
20231024,092200,101077521,894,888,894,888,4000
|
|
20231024,092100,97521299,889,890,895,889,23800
|
|
20231024,092000,76259088,888,892,895,888,2005
|
|
20231024,091900,74477734,895,893,895,888,13709
|
|
20231024,091800,62253974,894,894,894,894,0
|
|
20231024,091700,62253974,894,894,894,893,1388
|
|
20231024,091600,61014389,894,894,894,894,17
|
|
20231024,091500,60999191,895,892,895,892,10771
|
|
20231024,091400,51390677,890,890,891,890,2318
|
|
20231024,091300,49325947,890,890,890,889,3966
|
|
20231024,091200,45797578,888,889,889,888,815
|
|
20231024,091100,45073593,890,891,891,889,3007
|
|
20231024,091000,42400357,891,892,892,891,5
|
|
20231024,090900,42395901,889,891,893,889,7122
|
|
20231024,090800,36055465,894,893,894,893,2808
|
|
20231024,090700,33546454,891,892,892,891,795
|
|
20231024,090600,32837879,892,891,892,890,2542
|
|
20231024,090500,30571235,892,892,892,892,1
|
|
20231024,090400,30570343,889,894,894,889,9127
|
|
20231024,090300,22441985,894,895,895,894,6004
|
|
20231024,090200,17073409,897,901,901,897,5060
|
|
20231024,090100,12525599,901,900,901,900,174
|
|
20231024,090000,12368990,898,895,898,895,13820
|