620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,191700,101468841,617,617,617,617,774
|
|
20231026,191600,101468841,617,617,617,617,0
|
|
20231026,191500,101468841,617,617,617,617,0
|
|
20231026,191400,101468841,617,617,617,617,0
|
|
20231026,191300,101468841,617,617,617,617,0
|
|
20231026,191200,101468841,617,617,617,617,0
|
|
20231026,191100,101468841,617,617,617,617,0
|
|
20231026,191000,101468841,617,617,617,617,0
|
|
20231026,190900,101468841,617,617,617,617,0
|
|
20231026,190800,101468841,617,617,617,617,0
|
|
20231026,190700,101468841,617,617,617,617,0
|
|
20231026,190600,101468841,617,617,617,617,0
|
|
20231026,190500,101468841,617,617,617,617,0
|
|
20231026,190400,101468841,617,617,617,617,0
|
|
20231026,190300,101468841,617,617,617,617,0
|
|
20231026,190200,101468841,617,617,617,617,0
|
|
20231026,190100,101468841,617,617,617,617,0
|
|
20231026,190000,101468841,617,617,617,617,0
|
|
20231026,185900,101468841,617,617,617,617,0
|
|
20231026,185800,101468841,617,617,617,617,0
|
|
20231026,185700,101468841,617,617,617,617,0
|
|
20231026,185600,101468841,617,617,617,617,0
|
|
20231026,185500,101468841,617,617,617,617,0
|
|
20231026,185400,101468841,617,617,617,617,0
|
|
20231026,185300,101468841,617,617,617,617,0
|
|
20231026,185200,101468841,617,617,617,617,0
|
|
20231026,185100,101468841,617,617,617,617,0
|
|
20231026,185000,101468841,617,617,617,617,0
|
|
20231026,184900,101468841,617,617,617,617,0
|
|
20231026,184800,101468841,617,617,617,617,0
|
|
20231026,184700,101468841,617,617,617,617,774
|
|
20231026,184600,101468841,617,617,617,617,0
|
|
20231026,184500,101468841,617,617,617,617,0
|
|
20231026,184400,101468841,617,617,617,617,0
|
|
20231026,184300,101468841,617,617,617,617,0
|
|
20231026,184200,101468841,617,617,617,617,0
|
|
20231026,184100,101468841,617,617,617,617,0
|
|
20231026,184000,101468841,617,617,617,617,0
|
|
20231026,183900,101468841,617,617,617,617,0
|
|
20231026,183800,101468841,617,617,617,617,0
|
|
20231026,183700,101468841,617,617,617,617,0
|
|
20231026,183600,101468841,617,617,617,617,0
|
|
20231026,183500,101468841,617,617,617,617,0
|
|
20231026,183400,101468841,617,617,617,617,0
|
|
20231026,183300,101468841,617,617,617,617,0
|
|
20231026,183200,101468841,617,617,617,617,0
|
|
20231026,183100,101468841,617,617,617,617,0
|
|
20231026,183000,101468841,617,617,617,617,0
|
|
20231026,182900,101468841,617,617,617,617,0
|
|
20231026,182800,101468841,617,617,617,617,0
|
|
20231026,182700,101468841,617,617,617,617,0
|
|
20231026,182600,101468841,617,617,617,617,0
|
|
20231026,182500,101468841,617,617,617,617,0
|
|
20231026,182400,101468841,617,617,617,617,0
|
|
20231026,182300,101468841,617,617,617,617,0
|
|
20231026,182200,101468841,617,617,617,617,0
|
|
20231026,182100,101468841,617,617,617,617,0
|
|
20231026,182000,101468841,617,617,617,617,0
|
|
20231026,181900,101468841,617,617,617,617,0
|
|
20231026,181800,101468841,617,617,617,617,0
|
|
20231026,181700,101468841,617,617,617,617,774
|
|
20231026,181600,101468841,617,617,617,617,0
|
|
20231026,181500,101468841,617,617,617,617,0
|
|
20231026,181400,101468841,617,617,617,617,0
|
|
20231026,181300,101468841,617,617,617,617,0
|
|
20231026,181200,101468841,617,617,617,617,0
|
|
20231026,181100,101468841,617,617,617,617,0
|
|
20231026,181000,101468841,617,617,617,617,0
|
|
20231026,180900,101468841,617,617,617,617,0
|
|
20231026,180800,101468841,617,617,617,617,0
|
|
20231026,180700,101468841,617,617,617,617,0
|
|
20231026,180600,101468841,617,617,617,617,0
|
|
20231026,180500,101468841,617,617,617,617,0
|
|
20231026,180400,101468841,617,617,617,617,0
|
|
20231026,180300,101468841,617,617,617,617,0
|
|
20231026,180200,101468841,617,617,617,617,0
|
|
20231026,180100,101468841,617,617,617,617,0
|
|
20231026,180000,101468841,617,617,617,617,0
|
|
20231026,175900,101468841,617,617,617,617,0
|
|
20231026,175800,101468841,617,617,617,617,0
|
|
20231026,175700,101468841,617,617,617,617,0
|
|
20231026,175600,101468841,617,617,617,617,0
|
|
20231026,175500,101468841,617,617,617,617,0
|
|
20231026,175400,101468841,617,617,617,617,0
|
|
20231026,175300,101468841,617,617,617,617,0
|
|
20231026,175200,101468841,617,617,617,617,0
|
|
20231026,175100,101468841,617,617,617,617,0
|
|
20231026,175000,101468841,617,617,617,617,0
|
|
20231026,174900,101468841,617,617,617,617,0
|
|
20231026,174800,101468841,617,617,617,617,0
|
|
20231026,174700,101468841,617,617,617,617,774
|
|
20231026,174600,101468841,617,617,617,617,0
|
|
20231026,174500,101468841,617,617,617,617,0
|
|
20231026,174400,101468841,617,617,617,617,0
|
|
20231026,174300,101468841,617,617,617,617,0
|
|
20231026,174200,101468841,617,617,617,617,0
|
|
20231026,174100,101468841,617,617,617,617,0
|
|
20231026,174000,101468841,617,617,617,617,0
|
|
20231026,173900,101468841,617,617,617,617,0
|
|
20231026,173800,101468841,617,617,617,617,0
|
|
20231026,173700,101468841,617,617,617,617,0
|
|
20231026,173600,101468841,617,617,617,617,0
|
|
20231026,173500,101468841,617,617,617,617,0
|
|
20231026,173400,101468841,617,617,617,617,0
|
|
20231026,173300,101468841,617,617,617,617,0
|
|
20231026,173200,101468841,617,617,617,617,0
|
|
20231026,173100,101468841,617,617,617,617,0
|
|
20231026,173000,101468841,617,617,617,617,0
|
|
20231026,172900,101468841,617,617,617,617,0
|
|
20231026,172800,101468841,617,617,617,617,0
|
|
20231026,172700,101468841,617,617,617,617,0
|
|
20231026,172600,101468841,617,617,617,617,0
|
|
20231026,172500,101468841,617,617,617,617,0
|
|
20231026,172400,101468841,617,617,617,617,0
|
|
20231026,172300,101468841,617,617,617,617,0
|
|
20231026,172200,101468841,617,617,617,617,0
|
|
20231026,172100,101468841,617,617,617,617,0
|
|
20231026,172000,101468841,617,617,617,617,0
|
|
20231026,171900,101468841,617,617,617,617,0
|
|
20231026,171800,101468841,617,617,617,617,0
|
|
20231026,171700,101468841,617,617,617,617,774
|
|
20231026,171600,101468841,617,617,617,617,0
|
|
20231026,171500,101468841,617,617,617,617,0
|
|
20231026,171400,101468841,617,617,617,617,0
|
|
20231026,171300,101468841,617,617,617,617,0
|
|
20231026,171200,101468841,617,617,617,617,0
|
|
20231026,171100,101468841,617,617,617,617,0
|
|
20231026,171000,101468841,617,617,617,617,0
|
|
20231026,170900,101468841,617,617,617,617,0
|
|
20231026,170800,101468841,617,617,617,617,0
|
|
20231026,170700,101468841,617,617,617,617,0
|
|
20231026,170600,101468841,617,617,617,617,0
|
|
20231026,170500,101468841,617,617,617,617,0
|
|
20231026,170400,101468841,617,617,617,617,0
|
|
20231026,170300,101468841,617,617,617,617,0
|
|
20231026,170200,101468841,617,617,617,617,0
|
|
20231026,170100,101468841,617,617,617,617,0
|
|
20231026,170000,101468841,617,617,617,617,0
|
|
20231026,165900,101468841,617,617,617,617,0
|
|
20231026,165800,101468841,617,617,617,617,0
|
|
20231026,165700,101468841,617,617,617,617,0
|
|
20231026,165600,101468841,617,617,617,617,0
|
|
20231026,165500,101468841,617,617,617,617,0
|
|
20231026,165400,101468841,617,617,617,617,0
|
|
20231026,165300,101468841,617,617,617,617,0
|
|
20231026,165200,101468841,617,617,617,617,0
|
|
20231026,165100,101468841,617,617,617,617,0
|
|
20231026,165000,101468841,617,617,617,617,0
|
|
20231026,164900,101468841,617,617,617,617,0
|
|
20231026,164800,101468841,617,617,617,617,0
|
|
20231026,164700,101468841,617,617,617,617,774
|
|
20231026,164600,101468841,617,617,617,617,0
|
|
20231026,164500,101468841,617,617,617,617,0
|
|
20231026,164400,101468841,617,617,617,617,0
|
|
20231026,164300,101468841,617,617,617,617,0
|
|
20231026,164200,101468841,617,617,617,617,0
|
|
20231026,164100,101468841,617,617,617,617,0
|
|
20231026,164000,101468841,617,617,617,617,0
|
|
20231026,163900,101468841,617,617,617,617,0
|
|
20231026,163800,101468841,617,617,617,617,0
|
|
20231026,163700,101468841,617,617,617,617,0
|
|
20231026,163600,101468841,617,617,617,617,0
|
|
20231026,163500,101468841,617,617,617,617,0
|
|
20231026,163400,101468841,617,617,617,617,0
|
|
20231026,163300,101468841,617,617,617,617,0
|
|
20231026,163200,101468841,617,617,617,617,0
|
|
20231026,163100,101468841,617,617,617,617,0
|
|
20231026,163000,101468841,617,617,617,617,0
|
|
20231026,162900,101468841,617,617,617,617,0
|
|
20231026,162800,101468841,617,617,617,617,0
|
|
20231026,162700,101468841,617,617,617,617,0
|
|
20231026,162600,101468841,617,617,617,617,0
|
|
20231026,162500,101468841,617,617,617,617,0
|
|
20231026,162400,101468841,617,617,617,617,0
|
|
20231026,162300,101468841,617,617,617,617,0
|
|
20231026,162200,101468841,617,617,617,617,0
|
|
20231026,162100,101468841,617,617,617,617,0
|
|
20231026,162000,101468841,617,617,617,617,0
|
|
20231026,161900,101468841,617,617,617,617,0
|
|
20231026,161800,101468841,617,617,617,617,0
|
|
20231026,161700,101468841,617,617,617,617,774
|
|
20231026,161600,101468841,617,617,617,617,0
|
|
20231026,161500,101468841,617,617,617,617,0
|
|
20231026,161400,101468841,617,617,617,617,0
|
|
20231026,161300,101468841,617,617,617,617,0
|
|
20231026,161200,101468841,617,617,617,617,0
|
|
20231026,161100,101468841,617,617,617,617,0
|
|
20231026,161000,101468841,617,617,617,617,0
|
|
20231026,160900,101468841,617,617,617,617,0
|
|
20231026,160800,101468841,617,617,617,617,0
|
|
20231026,160700,101468841,617,617,617,617,0
|
|
20231026,160600,101468841,617,617,617,617,0
|
|
20231026,160500,101468841,617,617,617,617,0
|
|
20231026,160400,101468841,617,617,617,617,0
|
|
20231026,160300,101468841,617,617,617,617,0
|
|
20231026,160200,101468841,617,617,617,617,0
|
|
20231026,160100,101468841,617,617,617,617,0
|
|
20231026,160000,101468841,617,617,617,617,0
|
|
20231026,155900,101468841,617,617,617,617,0
|
|
20231026,155800,101468841,617,617,617,617,0
|
|
20231026,155700,101468841,617,617,617,617,0
|
|
20231026,155600,101468841,617,617,617,617,0
|
|
20231026,155500,101468841,617,617,617,617,0
|
|
20231026,155400,101468841,617,617,617,617,0
|
|
20231026,155300,101468841,617,617,617,617,0
|
|
20231026,155200,101468841,617,617,617,617,0
|
|
20231026,155100,101468841,617,617,617,617,0
|
|
20231026,155000,101468841,617,617,617,617,0
|
|
20231026,154900,101468841,617,617,617,617,0
|
|
20231026,154800,101468841,617,617,617,617,0
|
|
20231026,154700,101468841,617,617,617,617,774
|
|
20231026,154600,101468841,617,617,617,617,0
|
|
20231026,154500,101468841,617,617,617,617,0
|
|
20231026,154400,101468841,617,617,617,617,0
|
|
20231026,154300,101468841,617,617,617,617,0
|
|
20231026,154200,101468841,617,617,617,617,0
|
|
20231026,154100,101468841,617,617,617,617,0
|
|
20231026,154000,101468841,617,617,617,617,0
|
|
20231026,153900,101468841,617,617,617,617,0
|
|
20231026,153800,101468841,617,617,617,617,0
|
|
20231026,153700,101468841,617,617,617,617,0
|
|
20231026,153600,101468841,617,617,617,617,0
|
|
20231026,153500,101468841,617,617,617,617,0
|
|
20231026,153400,101468841,617,617,617,617,0
|
|
20231026,153300,101468841,617,617,617,617,0
|
|
20231026,153200,101468841,617,617,617,617,0
|
|
20231026,153100,101468841,617,617,617,617,0
|
|
20231026,153000,101468841,617,617,617,617,774
|
|
20231026,152900,100991283,611,611,611,611,0
|
|
20231026,152800,100991283,611,611,611,611,0
|
|
20231026,152700,100991283,611,611,611,611,0
|
|
20231026,152600,100991283,611,611,611,611,0
|
|
20231026,152500,100991283,611,611,611,611,0
|
|
20231026,152400,100991283,611,611,611,611,0
|
|
20231026,152300,100991283,611,611,611,611,0
|
|
20231026,152200,100991283,611,611,611,611,0
|
|
20231026,152100,100991283,611,611,611,611,0
|
|
20231026,152000,100991283,611,611,611,611,0
|
|
20231026,151900,100991283,611,608,611,606,357
|
|
20231026,151800,100774854,613,610,614,610,427
|
|
20231026,151700,100513515,610,610,610,610,0
|
|
20231026,151600,100513515,610,608,610,608,5
|
|
20231026,151500,100510473,610,610,610,610,1
|
|
20231026,151400,100509863,608,608,608,608,21
|
|
20231026,151300,100497095,610,610,610,610,98
|
|
20231026,151200,100437315,610,608,610,608,135
|
|
20231026,151100,100355033,612,612,612,612,0
|
|
20231026,151000,100355033,612,612,612,612,2
|
|
20231026,150900,100353809,619,619,619,619,0
|
|
20231026,150800,100353809,619,619,619,619,0
|
|
20231026,150700,100353809,619,619,619,619,0
|
|
20231026,150600,100353809,619,619,619,619,0
|
|
20231026,150500,100353809,619,619,619,619,1
|
|
20231026,150400,100353190,608,612,612,608,948
|
|
20231026,150300,99774616,612,612,612,612,1
|
|
20231026,150200,99774004,609,612,612,609,171
|
|
20231026,150100,99669424,609,612,612,609,420
|
|
20231026,150000,99413511,610,624,624,610,82
|
|
20231026,145900,99363395,626,608,626,608,1100
|
|
20231026,145800,98691396,608,608,608,608,0
|
|
20231026,145700,98691396,608,608,608,608,13
|
|
20231026,145600,98683492,608,605,608,605,584
|
|
20231026,145500,98329444,603,603,603,603,4567
|
|
20231026,145400,95575543,603,603,603,603,0
|
|
20231026,145300,95575543,603,603,603,603,0
|
|
20231026,145200,95575543,603,603,603,603,0
|
|
20231026,145100,95575543,603,603,603,603,0
|
|
20231026,145000,95575543,603,603,603,603,0
|
|
20231026,144900,95575543,603,603,603,603,0
|
|
20231026,144800,95575543,603,603,603,603,0
|
|
20231026,144700,95575543,603,603,603,603,50
|
|
20231026,144600,95545393,603,603,603,603,1
|
|
20231026,144500,95544790,604,604,604,604,0
|
|
20231026,144400,95544790,604,604,604,604,0
|
|
20231026,144300,95544790,604,604,604,604,0
|
|
20231026,144200,95544790,604,602,604,599,2975
|
|
20231026,144100,93761360,604,604,604,604,0
|
|
20231026,144000,93761360,604,604,604,604,0
|
|
20231026,143900,93761360,604,604,604,604,0
|
|
20231026,143800,93761360,604,604,604,604,0
|
|
20231026,143700,93761360,604,602,604,602,97
|
|
20231026,143600,93702964,601,601,601,601,0
|
|
20231026,143500,93702964,601,601,601,601,0
|
|
20231026,143400,93702964,601,601,601,601,0
|
|
20231026,143300,93702964,601,601,601,601,166
|
|
20231026,143200,93603198,602,602,602,602,0
|
|
20231026,143100,93603198,602,602,602,602,1
|
|
20231026,143000,93602596,601,601,601,601,54
|
|
20231026,142900,93570142,602,602,602,602,1
|
|
20231026,142800,93569540,604,604,604,604,0
|
|
20231026,142700,93569540,604,602,604,602,2
|
|
20231026,142600,93568334,604,601,604,599,1001
|
|
20231026,142500,92967576,606,606,606,606,0
|
|
20231026,142400,92967576,606,606,606,606,1
|
|
20231026,142300,92966970,601,601,601,601,1
|
|
20231026,142200,92966369,606,605,606,598,20026
|
|
20231026,142100,80947140,605,605,605,605,5
|
|
20231026,142000,80944115,606,606,606,606,16
|
|
20231026,141900,80934419,607,607,607,607,0
|
|
20231026,141800,80934419,607,607,607,607,0
|
|
20231026,141700,80934419,607,607,607,607,0
|
|
20231026,141600,80934419,607,607,607,607,0
|
|
20231026,141500,80934419,607,607,607,607,0
|
|
20231026,141400,80934419,607,607,607,607,0
|
|
20231026,141300,80934419,607,607,607,607,1
|
|
20231026,141200,80933812,608,608,608,608,0
|
|
20231026,141100,80933812,608,608,608,608,0
|
|
20231026,141000,80933812,608,606,608,606,3
|
|
20231026,140900,80931991,606,606,606,606,0
|
|
20231026,140800,80931991,606,606,606,606,1
|
|
20231026,140700,80931385,605,605,605,605,0
|
|
20231026,140600,80931385,605,605,605,605,0
|
|
20231026,140500,80931385,605,605,605,605,0
|
|
20231026,140400,80931385,605,605,605,605,129
|
|
20231026,140300,80853340,605,605,605,605,0
|
|
20231026,140200,80853340,605,605,605,605,26
|
|
20231026,140100,80837610,605,605,605,605,2
|
|
20231026,140000,80836400,605,605,605,605,7
|
|
20231026,135900,80832165,605,607,608,605,70
|
|
20231026,135800,80789803,605,609,609,605,129
|
|
20231026,135700,80711754,605,605,605,605,1
|
|
20231026,135600,80711149,610,610,610,610,0
|
|
20231026,135500,80711149,610,610,610,610,0
|
|
20231026,135400,80711149,610,610,610,610,0
|
|
20231026,135300,80711149,610,610,610,610,0
|
|
20231026,135200,80711149,610,610,610,610,0
|
|
20231026,135100,80711149,610,610,610,610,0
|
|
20231026,135000,80711149,610,610,610,610,0
|
|
20231026,134900,80711149,610,610,610,610,1
|
|
20231026,134800,80710539,609,609,609,609,0
|
|
20231026,134700,80710539,609,609,609,609,0
|
|
20231026,134600,80710539,609,608,609,608,2
|
|
20231026,134500,80709322,605,606,606,605,10371
|
|
20231026,134400,74429867,606,606,606,606,1
|
|
20231026,134300,74429261,605,605,605,605,0
|
|
20231026,134200,74429261,605,605,605,605,300
|
|
20231026,134100,74247761,605,605,605,605,3
|
|
20231026,134000,74245946,605,605,605,605,300
|
|
20231026,133900,74064446,605,605,605,605,0
|
|
20231026,133800,74064446,605,605,605,605,300
|
|
20231026,133700,73882946,606,606,606,606,0
|
|
20231026,133600,73882946,606,606,606,606,0
|
|
20231026,133500,73882946,606,606,606,606,4
|
|
20231026,133400,73880522,606,606,606,606,0
|
|
20231026,133300,73880522,606,606,606,606,0
|
|
20231026,133200,73880522,606,607,607,606,140
|
|
20231026,133100,73795671,606,607,607,606,300
|
|
20231026,133000,73613836,606,606,606,606,971
|
|
20231026,132900,73025410,607,607,607,607,1
|
|
20231026,132800,73024803,607,607,607,607,9
|
|
20231026,132700,73019340,607,607,607,607,10
|
|
20231026,132600,73013270,607,606,607,606,254
|
|
20231026,132500,72859337,606,606,606,606,21
|
|
20231026,132400,72846611,609,605,609,605,592
|
|
20231026,132300,72487945,606,606,606,606,0
|
|
20231026,132200,72487945,606,606,606,606,0
|
|
20231026,132100,72487945,606,606,606,606,0
|
|
20231026,132000,72487945,606,606,606,606,1
|
|
20231026,131900,72487339,605,605,605,605,5
|
|
20231026,131800,72484314,605,601,605,601,8
|
|
20231026,131700,72479490,601,601,601,601,0
|
|
20231026,131600,72479490,601,601,601,601,0
|
|
20231026,131500,72479490,601,601,601,601,0
|
|
20231026,131400,72479490,601,601,601,600,1000
|
|
20231026,131300,71879289,600,600,600,600,0
|
|
20231026,131200,71879289,600,604,604,600,2820
|
|
20231026,131100,70184676,607,607,607,607,0
|
|
20231026,131000,70184676,607,607,607,607,0
|
|
20231026,130900,70184676,607,606,607,606,31
|
|
20231026,130800,70165889,606,606,606,606,30
|
|
20231026,130700,70147709,604,604,604,604,99
|
|
20231026,130600,70087913,605,605,605,605,1
|
|
20231026,130500,70087308,604,604,604,604,0
|
|
20231026,130400,70087308,604,604,604,604,0
|
|
20231026,130300,70087308,604,604,604,604,0
|
|
20231026,130200,70087308,604,604,604,604,0
|
|
20231026,130100,70087308,604,612,612,604,4050
|
|
20231026,130000,67641099,604,604,604,604,0
|
|
20231026,125900,67641099,604,611,611,604,11300
|
|
20231026,125800,60807227,611,611,611,611,0
|
|
20231026,125700,60807227,611,611,611,611,100
|
|
20231026,125600,60746127,611,611,611,611,0
|
|
20231026,125500,60746127,611,611,611,611,0
|
|
20231026,125400,60746127,611,611,611,611,0
|
|
20231026,125300,60746127,611,611,611,611,0
|
|
20231026,125200,60746127,611,612,612,611,108
|
|
20231026,125100,60680133,613,613,613,613,0
|
|
20231026,125000,60680133,613,613,613,613,0
|
|
20231026,124900,60680133,613,613,613,613,0
|
|
20231026,124800,60680133,613,613,613,613,0
|
|
20231026,124700,60680133,613,613,613,613,1
|
|
20231026,124600,60679520,613,613,613,613,108
|
|
20231026,124500,60613316,613,613,613,613,3
|
|
20231026,124400,60611477,613,613,613,613,0
|
|
20231026,124300,60611477,613,613,613,613,0
|
|
20231026,124200,60611477,613,613,613,613,0
|
|
20231026,124100,60611477,613,613,613,613,0
|
|
20231026,124000,60611477,613,613,613,613,0
|
|
20231026,123900,60611477,613,613,613,613,0
|
|
20231026,123800,60611477,613,613,613,613,15
|
|
20231026,123700,60602282,613,613,613,613,0
|
|
20231026,123600,60602282,613,613,613,613,0
|
|
20231026,123500,60602282,613,613,613,613,0
|
|
20231026,123400,60602282,613,613,613,613,0
|
|
20231026,123300,60602282,613,613,613,613,0
|
|
20231026,123200,60602282,613,613,613,613,50
|
|
20231026,123100,60571632,613,613,613,613,5
|
|
20231026,123000,60568567,613,613,613,613,0
|
|
20231026,122900,60568567,613,613,613,613,0
|
|
20231026,122800,60568567,613,613,613,613,191
|
|
20231026,122700,60451484,615,615,615,615,10
|
|
20231026,122600,60445334,613,613,613,613,0
|
|
20231026,122500,60445334,613,613,613,613,1
|
|
20231026,122400,60444721,613,613,613,613,445
|
|
20231026,122300,60171936,613,615,615,613,19894
|
|
20231026,122200,47976028,619,619,619,619,3
|
|
20231026,122100,47974171,621,621,621,621,0
|
|
20231026,122000,47974171,621,621,621,621,0
|
|
20231026,121900,47974171,621,621,621,621,0
|
|
20231026,121800,47974171,621,617,621,617,2
|
|
20231026,121700,47972933,615,615,615,615,0
|
|
20231026,121600,47972933,615,614,615,614,749
|
|
20231026,121500,47512798,613,613,613,613,354
|
|
20231026,121400,47295796,613,613,613,613,16
|
|
20231026,121300,47285988,615,615,615,615,0
|
|
20231026,121200,47285988,615,615,615,615,0
|
|
20231026,121100,47285988,615,615,615,615,0
|
|
20231026,121000,47285988,615,615,615,615,0
|
|
20231026,120900,47285988,615,615,615,615,0
|
|
20231026,120800,47285988,615,615,615,615,0
|
|
20231026,120700,47285988,615,615,615,615,0
|
|
20231026,120600,47285988,615,615,615,615,1
|
|
20231026,120500,47285373,613,610,613,610,9
|
|
20231026,120400,47279871,609,609,609,609,1020
|
|
20231026,120300,46658691,609,609,609,609,0
|
|
20231026,120200,46658691,609,609,609,609,0
|
|
20231026,120100,46658691,609,607,609,607,20
|
|
20231026,120000,46646539,607,607,607,607,0
|
|
20231026,115900,46646539,607,607,607,607,0
|
|
20231026,115800,46646539,607,607,607,607,0
|
|
20231026,115700,46646539,607,607,607,607,0
|
|
20231026,115600,46646539,607,607,607,607,18
|
|
20231026,115500,46635613,607,609,609,607,1182
|
|
20231026,115400,45916137,609,609,609,609,0
|
|
20231026,115300,45916137,609,609,609,609,0
|
|
20231026,115200,45916137,609,609,609,609,0
|
|
20231026,115100,45916137,609,609,609,609,0
|
|
20231026,115000,45916137,609,609,609,609,0
|
|
20231026,114900,45916137,609,609,609,609,0
|
|
20231026,114800,45916137,609,609,609,609,0
|
|
20231026,114700,45916137,609,609,609,609,0
|
|
20231026,114600,45916137,609,609,609,609,0
|
|
20231026,114500,45916137,609,609,609,609,0
|
|
20231026,114400,45916137,609,609,609,609,0
|
|
20231026,114300,45916137,609,609,609,609,0
|
|
20231026,114200,45916137,609,608,609,608,33
|
|
20231026,114100,45896050,606,606,606,606,0
|
|
20231026,114000,45896050,606,606,606,606,0
|
|
20231026,113900,45896050,606,605,606,605,1081
|
|
20231026,113800,45241046,606,606,606,606,0
|
|
20231026,113700,45241046,606,603,606,603,2164
|
|
20231026,113600,43932833,602,602,602,602,0
|
|
20231026,113500,43932833,602,602,602,602,0
|
|
20231026,113400,43932833,602,602,602,602,2
|
|
20231026,113300,43931629,603,603,603,603,0
|
|
20231026,113200,43931629,603,602,603,602,40
|
|
20231026,113100,43907545,603,603,603,603,1000
|
|
20231026,113000,43304545,603,603,603,603,0
|
|
20231026,112900,43304545,603,603,603,603,0
|
|
20231026,112800,43304545,603,603,603,603,0
|
|
20231026,112700,43304545,603,603,603,603,0
|
|
20231026,112600,43304545,603,603,603,603,0
|
|
20231026,112500,43304545,603,603,603,603,0
|
|
20231026,112400,43304545,603,603,603,603,0
|
|
20231026,112300,43304545,603,603,603,603,0
|
|
20231026,112200,43304545,603,603,603,603,0
|
|
20231026,112100,43304545,603,603,603,603,0
|
|
20231026,112000,43304545,603,603,603,603,200
|
|
20231026,111900,43183945,602,602,602,602,0
|
|
20231026,111800,43183945,602,602,602,602,0
|
|
20231026,111700,43183945,602,602,602,602,2
|
|
20231026,111600,43182741,602,602,602,602,0
|
|
20231026,111500,43182741,602,602,602,602,0
|
|
20231026,111400,43182741,602,602,602,602,0
|
|
20231026,111300,43182741,602,602,602,602,0
|
|
20231026,111200,43182741,602,602,602,602,0
|
|
20231026,111100,43182741,602,602,602,602,1
|
|
20231026,111000,43182139,604,604,604,604,0
|
|
20231026,110900,43182139,604,604,604,604,1
|
|
20231026,110800,43181535,603,603,603,603,1
|
|
20231026,110700,43180932,604,604,604,604,0
|
|
20231026,110600,43180932,604,604,604,604,5
|
|
20231026,110500,43177912,605,605,605,605,1
|
|
20231026,110400,43177307,604,604,604,604,820
|
|
20231026,110300,42682027,605,605,605,605,0
|
|
20231026,110200,42682027,605,605,605,605,1
|
|
20231026,110100,42681422,604,604,604,604,2
|
|
20231026,110000,42680214,605,605,605,605,0
|
|
20231026,105900,42680214,605,605,605,605,24
|
|
20231026,105800,42665694,605,604,605,604,8
|
|
20231026,105700,42660856,605,605,605,604,8
|
|
20231026,105600,42656021,605,605,605,604,66
|
|
20231026,105500,42616153,605,604,605,604,84
|
|
20231026,105400,42565414,604,604,604,603,1616
|
|
20231026,105300,41589388,601,601,601,601,593
|
|
20231026,105200,41232995,602,603,603,602,427
|
|
20231026,105100,40975940,604,604,604,604,200
|
|
20231026,105000,40855140,604,604,604,604,18
|
|
20231026,104900,40844268,604,604,604,604,0
|
|
20231026,104800,40844268,604,604,604,604,0
|
|
20231026,104700,40844268,604,604,604,604,100
|
|
20231026,104600,40783868,604,604,604,604,0
|
|
20231026,104500,40783868,604,604,604,604,0
|
|
20231026,104400,40783868,604,604,604,604,0
|
|
20231026,104300,40783868,604,604,604,604,0
|
|
20231026,104200,40783868,604,604,604,604,0
|
|
20231026,104100,40783868,604,604,604,604,0
|
|
20231026,104000,40783868,604,604,604,604,1
|
|
20231026,103900,40783264,604,604,604,604,0
|
|
20231026,103800,40783264,604,604,604,604,0
|
|
20231026,103700,40783264,604,604,604,604,0
|
|
20231026,103600,40783264,604,604,604,604,0
|
|
20231026,103500,40783264,604,604,604,604,0
|
|
20231026,103400,40783264,604,604,604,604,0
|
|
20231026,103300,40783264,604,604,604,604,0
|
|
20231026,103200,40783264,604,604,604,604,0
|
|
20231026,103100,40783264,604,604,604,604,0
|
|
20231026,103000,40783264,604,604,604,604,2
|
|
20231026,102900,40782056,604,603,604,603,2000
|
|
20231026,102800,39575689,603,603,603,603,0
|
|
20231026,102700,39575689,603,603,603,603,0
|
|
20231026,102600,39575689,603,603,603,603,0
|
|
20231026,102500,39575689,603,603,603,603,826
|
|
20231026,102400,39077611,603,602,603,602,2000
|
|
20231026,102300,37871613,603,603,603,603,0
|
|
20231026,102200,37871613,603,603,603,603,0
|
|
20231026,102100,37871613,603,603,603,603,0
|
|
20231026,102000,37871613,603,603,603,603,50
|
|
20231026,101900,37841463,603,603,603,603,0
|
|
20231026,101800,37841463,603,603,603,603,0
|
|
20231026,101700,37841463,603,601,603,601,500
|
|
20231026,101600,37540339,599,599,599,599,0
|
|
20231026,101500,37540339,599,599,599,599,0
|
|
20231026,101400,37540339,599,599,599,599,0
|
|
20231026,101300,37540339,599,599,599,599,1500
|
|
20231026,101200,36641839,598,598,598,598,0
|
|
20231026,101100,36641839,598,598,598,598,404
|
|
20231026,101000,36400247,600,600,600,600,0
|
|
20231026,100900,36400247,600,601,601,600,1077
|
|
20231026,100800,35753020,601,601,601,601,99
|
|
20231026,100700,35693521,602,602,602,602,1000
|
|
20231026,100600,35091521,601,601,601,599,1642
|
|
20231026,100500,34104697,601,601,601,601,1
|
|
20231026,100400,34104096,601,601,601,601,0
|
|
20231026,100300,34104096,601,601,601,601,0
|
|
20231026,100200,34104096,601,601,601,601,0
|
|
20231026,100100,34104096,601,601,601,601,10
|
|
20231026,100000,34098086,598,598,598,598,80
|
|
20231026,095900,34050246,598,598,598,598,111
|
|
20231026,095800,33983868,600,597,600,597,3032
|
|
20231026,095700,32164834,597,597,597,597,0
|
|
20231026,095600,32164834,597,597,597,596,5189
|
|
20231026,095500,29069001,599,598,599,598,1519
|
|
20231026,095400,28159124,598,598,598,598,0
|
|
20231026,095300,28159124,598,598,598,598,1
|
|
20231026,095200,28158526,598,598,598,598,0
|
|
20231026,095100,28158526,598,598,598,598,0
|
|
20231026,095000,28158526,598,598,598,598,0
|
|
20231026,094900,28158526,598,598,598,598,1
|
|
20231026,094800,28157928,598,598,598,598,0
|
|
20231026,094700,28157928,598,598,598,598,0
|
|
20231026,094600,28157928,598,598,598,598,0
|
|
20231026,094500,28157928,598,598,598,598,300
|
|
20231026,094400,27978528,597,597,597,597,3
|
|
20231026,094300,27976737,597,598,598,597,1247
|
|
20231026,094200,27232078,599,599,599,599,1
|
|
20231026,094100,27231479,599,599,599,599,20
|
|
20231026,094000,27219499,599,598,599,598,255
|
|
20231026,093900,27066994,597,597,597,597,256
|
|
20231026,093800,26914162,597,597,597,597,0
|
|
20231026,093700,26914162,597,597,598,597,71
|
|
20231026,093600,26871774,596,598,598,596,120
|
|
20231026,093500,26800246,598,600,600,598,2539
|
|
20231026,093400,25276884,601,601,601,601,778
|
|
20231026,093300,24809306,604,602,604,602,8802
|
|
20231026,093200,19510298,605,604,605,604,1001
|
|
20231026,093100,18905693,604,602,613,602,1075
|
|
20231026,093000,18256492,603,605,605,603,1000
|
|
20231026,092900,17653412,604,604,604,604,0
|
|
20231026,092800,17653412,604,604,604,604,143
|
|
20231026,092700,17567040,602,603,604,602,626
|
|
20231026,092600,17188982,600,602,602,600,3289
|
|
20231026,092500,15211566,603,603,603,603,533
|
|
20231026,092400,14890167,605,605,605,605,23
|
|
20231026,092300,14876252,606,606,606,606,0
|
|
20231026,092200,14876252,606,606,606,606,0
|
|
20231026,092100,14876252,606,606,606,606,36
|
|
20231026,092000,14854436,605,604,605,604,68
|
|
20231026,091900,14813304,607,605,607,605,7
|
|
20231026,091800,14809067,606,604,607,604,3381
|
|
20231026,091700,12759020,605,607,607,605,5740
|
|
20231026,091600,9282362,607,607,607,607,1083
|
|
20231026,091500,8624981,607,611,611,607,1085
|
|
20231026,091400,7964914,619,619,619,619,1
|
|
20231026,091300,7964295,609,608,609,608,1179
|
|
20231026,091200,7247182,608,609,609,608,721
|
|
20231026,091100,6808095,605,609,609,605,1858
|
|
20231026,091000,5683653,608,608,608,606,2034
|
|
20231026,090900,4449022,608,612,612,608,417
|
|
20231026,090800,4194674,612,615,615,612,1010
|
|
20231026,090700,3573544,615,625,625,615,3300
|
|
20231026,090600,1540486,626,626,626,626,868
|
|
20231026,090500,997118,627,627,627,627,1
|
|
20231026,090400,996491,626,626,626,626,132
|
|
20231026,090300,913859,626,626,626,626,1000
|
|
20231026,090200,287859,626,626,626,626,0
|
|
20231026,090100,287859,626,618,626,618,6
|
|
20231026,090000,284136,620,624,624,620,456
|