579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183600,236545895,606,606,606,606,7870
|
|
20231016,183500,236545895,606,606,606,606,0
|
|
20231016,183400,236545895,606,606,606,606,0
|
|
20231016,183300,236545895,606,606,606,606,0
|
|
20231016,183200,236545895,606,606,606,606,0
|
|
20231016,183100,236545895,606,606,606,606,0
|
|
20231016,183000,236545895,606,606,606,606,0
|
|
20231016,182900,236545895,606,606,606,606,0
|
|
20231016,182800,236545895,606,606,606,606,0
|
|
20231016,182700,236545895,606,606,606,606,0
|
|
20231016,182600,236545895,606,606,606,606,0
|
|
20231016,182500,236545895,606,606,606,606,0
|
|
20231016,182400,236545895,606,606,606,606,0
|
|
20231016,182300,236545895,606,606,606,606,0
|
|
20231016,182200,236545895,606,606,606,606,0
|
|
20231016,182100,236545895,606,606,606,606,0
|
|
20231016,182000,236545895,606,606,606,606,0
|
|
20231016,181900,236545895,606,606,606,606,0
|
|
20231016,181800,236545895,606,606,606,606,0
|
|
20231016,181700,236545895,606,606,606,606,0
|
|
20231016,181600,236545895,606,606,606,606,0
|
|
20231016,181500,236545895,606,606,606,606,0
|
|
20231016,181400,236545895,606,606,606,606,0
|
|
20231016,181300,236545895,606,606,606,606,0
|
|
20231016,181200,236545895,606,606,606,606,0
|
|
20231016,181100,236545895,606,606,606,606,0
|
|
20231016,181000,236545895,606,606,606,606,0
|
|
20231016,180900,236545895,606,606,606,606,0
|
|
20231016,180800,236545895,606,606,606,606,0
|
|
20231016,180700,236545895,606,606,606,606,0
|
|
20231016,180600,236545895,606,606,606,606,7870
|
|
20231016,180500,236545895,606,606,606,606,0
|
|
20231016,180400,236545895,606,606,606,606,0
|
|
20231016,180300,236545895,606,606,606,606,0
|
|
20231016,180200,236545895,606,606,606,606,0
|
|
20231016,180100,236545895,606,606,606,606,0
|
|
20231016,180000,236545895,606,606,606,606,0
|
|
20231016,175900,236545895,606,606,606,606,0
|
|
20231016,175800,236545895,606,606,606,606,0
|
|
20231016,175700,236545895,606,606,606,606,0
|
|
20231016,175600,236545895,606,606,606,606,0
|
|
20231016,175500,236545895,606,606,606,606,0
|
|
20231016,175400,236545895,606,606,606,606,0
|
|
20231016,175300,236545895,606,606,606,606,0
|
|
20231016,175200,236545895,606,606,606,606,0
|
|
20231016,175100,236545895,606,606,606,606,0
|
|
20231016,175000,236545895,606,606,606,606,0
|
|
20231016,174900,236545895,606,606,606,606,0
|
|
20231016,174800,236545895,606,606,606,606,0
|
|
20231016,174700,236545895,606,606,606,606,0
|
|
20231016,174600,236545895,606,606,606,606,0
|
|
20231016,174500,236545895,606,606,606,606,0
|
|
20231016,174400,236545895,606,606,606,606,0
|
|
20231016,174300,236545895,606,606,606,606,0
|
|
20231016,174200,236545895,606,606,606,606,0
|
|
20231016,174100,236545895,606,606,606,606,0
|
|
20231016,174000,236545895,606,606,606,606,0
|
|
20231016,173900,236545895,606,606,606,606,0
|
|
20231016,173800,236545895,606,606,606,606,0
|
|
20231016,173700,236545895,606,606,606,606,0
|
|
20231016,173600,236545895,606,606,606,606,7870
|
|
20231016,173500,236545895,606,606,606,606,0
|
|
20231016,173400,236545895,606,606,606,606,0
|
|
20231016,173300,236545895,606,606,606,606,0
|
|
20231016,173200,236545895,606,606,606,606,0
|
|
20231016,173100,236545895,606,606,606,606,0
|
|
20231016,173000,236545895,606,606,606,606,0
|
|
20231016,172900,236545895,606,606,606,606,0
|
|
20231016,172800,236545895,606,606,606,606,0
|
|
20231016,172700,236545895,606,606,606,606,0
|
|
20231016,172600,236545895,606,606,606,606,0
|
|
20231016,172500,236545895,606,606,606,606,0
|
|
20231016,172400,236545895,606,606,606,606,0
|
|
20231016,172300,236545895,606,606,606,606,0
|
|
20231016,172200,236545895,606,606,606,606,0
|
|
20231016,172100,236545895,606,606,606,606,0
|
|
20231016,172000,236545895,606,606,606,606,0
|
|
20231016,171900,236545895,606,606,606,606,0
|
|
20231016,171800,236545895,606,606,606,606,0
|
|
20231016,171700,236545895,606,606,606,606,0
|
|
20231016,171600,236545895,606,606,606,606,0
|
|
20231016,171500,236545895,606,606,606,606,0
|
|
20231016,171400,236545895,606,606,606,606,0
|
|
20231016,171300,236545895,606,606,606,606,0
|
|
20231016,171200,236545895,606,606,606,606,0
|
|
20231016,171100,236545895,606,606,606,606,0
|
|
20231016,171000,236545895,606,606,606,606,0
|
|
20231016,170900,236545895,606,606,606,606,0
|
|
20231016,170800,236545895,606,606,606,606,0
|
|
20231016,170700,236545895,606,606,606,606,0
|
|
20231016,170600,236545895,606,606,606,606,7870
|
|
20231016,170500,236545895,606,606,606,606,0
|
|
20231016,170400,236545895,606,606,606,606,0
|
|
20231016,170300,236545895,606,606,606,606,0
|
|
20231016,170200,236545895,606,606,606,606,0
|
|
20231016,170100,236545895,606,606,606,606,0
|
|
20231016,170000,236545895,606,606,606,606,0
|
|
20231016,165900,236545895,606,606,606,606,0
|
|
20231016,165800,236545895,606,606,606,606,0
|
|
20231016,165700,236545895,606,606,606,606,0
|
|
20231016,165600,236545895,606,606,606,606,0
|
|
20231016,165500,236545895,606,606,606,606,0
|
|
20231016,165400,236545895,606,606,606,606,0
|
|
20231016,165300,236545895,606,606,606,606,0
|
|
20231016,165200,236545895,606,606,606,606,0
|
|
20231016,165100,236545895,606,606,606,606,0
|
|
20231016,165000,236545895,606,606,606,606,0
|
|
20231016,164900,236545895,606,606,606,606,0
|
|
20231016,164800,236545895,606,606,606,606,0
|
|
20231016,164700,236545895,606,606,606,606,0
|
|
20231016,164600,236545895,606,606,606,606,0
|
|
20231016,164500,236545895,606,606,606,606,0
|
|
20231016,164400,236545895,606,606,606,606,0
|
|
20231016,164300,236545895,606,606,606,606,0
|
|
20231016,164200,236545895,606,606,606,606,0
|
|
20231016,164100,236545895,606,606,606,606,0
|
|
20231016,164000,236545895,606,606,606,606,0
|
|
20231016,163900,236545895,606,606,606,606,0
|
|
20231016,163800,236545895,606,606,606,606,0
|
|
20231016,163700,236545895,606,606,606,606,0
|
|
20231016,163600,236545895,606,606,606,606,7870
|
|
20231016,163500,236545895,606,606,606,606,0
|
|
20231016,163400,236545895,606,606,606,606,0
|
|
20231016,163300,236545895,606,606,606,606,0
|
|
20231016,163200,236545895,606,606,606,606,0
|
|
20231016,163100,236545895,606,606,606,606,0
|
|
20231016,163000,236545895,606,606,606,606,0
|
|
20231016,162900,236545895,606,606,606,606,0
|
|
20231016,162800,236545895,606,606,606,606,0
|
|
20231016,162700,236545895,606,606,606,606,0
|
|
20231016,162600,236545895,606,606,606,606,0
|
|
20231016,162500,236545895,606,606,606,606,0
|
|
20231016,162400,236545895,606,606,606,606,0
|
|
20231016,162300,236545895,606,606,606,606,0
|
|
20231016,162200,236545895,606,606,606,606,0
|
|
20231016,162100,236545895,606,606,606,606,0
|
|
20231016,162000,236545895,606,606,606,606,0
|
|
20231016,161900,236545895,606,606,606,606,0
|
|
20231016,161800,236545895,606,606,606,606,0
|
|
20231016,161700,236545895,606,606,606,606,0
|
|
20231016,161600,236545895,606,606,606,606,0
|
|
20231016,161500,236545895,606,606,606,606,0
|
|
20231016,161400,236545895,606,606,606,606,0
|
|
20231016,161300,236545895,606,606,606,606,0
|
|
20231016,161200,236545895,606,606,606,606,0
|
|
20231016,161100,236545895,606,606,606,606,0
|
|
20231016,161000,236545895,606,606,606,606,0
|
|
20231016,160900,236545895,606,606,606,606,0
|
|
20231016,160800,236545895,606,606,606,606,0
|
|
20231016,160700,236545895,606,606,606,606,0
|
|
20231016,160600,236545895,606,606,606,606,7870
|
|
20231016,160500,236545895,606,606,606,606,0
|
|
20231016,160400,236545895,606,606,606,606,0
|
|
20231016,160300,236545895,606,606,606,606,0
|
|
20231016,160200,236545895,606,606,606,606,0
|
|
20231016,160100,236545895,606,606,606,606,0
|
|
20231016,160000,236545895,606,606,606,606,0
|
|
20231016,155900,236545895,606,606,606,606,0
|
|
20231016,155800,236545895,606,606,606,606,0
|
|
20231016,155700,236545895,606,606,606,606,0
|
|
20231016,155600,236545895,606,606,606,606,0
|
|
20231016,155500,236545895,606,606,606,606,0
|
|
20231016,155400,236545895,606,606,606,606,0
|
|
20231016,155300,236545895,606,606,606,606,0
|
|
20231016,155200,236545895,606,606,606,606,0
|
|
20231016,155100,236545895,606,606,606,606,0
|
|
20231016,155000,236545895,606,606,606,606,0
|
|
20231016,154900,236545895,606,606,606,606,0
|
|
20231016,154800,236545895,606,606,606,606,0
|
|
20231016,154700,236545895,606,606,606,606,0
|
|
20231016,154600,236545895,606,606,606,606,0
|
|
20231016,154500,236545895,606,606,606,606,0
|
|
20231016,154400,236545895,606,606,606,606,0
|
|
20231016,154300,236545895,606,606,606,606,0
|
|
20231016,154200,236545895,606,606,606,606,0
|
|
20231016,154100,236545895,606,606,606,606,0
|
|
20231016,154000,236545895,606,606,606,606,0
|
|
20231016,153900,236545895,606,606,606,606,0
|
|
20231016,153800,236545895,606,606,606,606,0
|
|
20231016,153700,236545895,606,606,606,606,0
|
|
20231016,153600,236545895,606,606,606,606,7870
|
|
20231016,153500,236545895,606,606,606,606,0
|
|
20231016,153400,236545895,606,606,606,606,0
|
|
20231016,153300,236545895,606,606,606,606,0
|
|
20231016,153200,236545895,606,606,606,606,0
|
|
20231016,153100,236545895,606,606,606,606,0
|
|
20231016,153000,236545895,606,606,606,606,7870
|
|
20231016,152900,231776675,606,606,606,606,0
|
|
20231016,152800,231776675,606,606,606,606,0
|
|
20231016,152700,231776675,606,606,606,606,0
|
|
20231016,152600,231776675,606,606,606,606,0
|
|
20231016,152500,231776675,606,606,606,606,0
|
|
20231016,152400,231776675,606,606,606,606,0
|
|
20231016,152300,231776675,606,606,606,606,0
|
|
20231016,152200,231776675,606,606,606,606,0
|
|
20231016,152100,231776675,606,606,606,606,0
|
|
20231016,152000,231776675,606,606,606,606,0
|
|
20231016,151900,231776675,606,608,608,606,10
|
|
20231016,151800,231770611,607,607,607,607,0
|
|
20231016,151700,231770611,607,607,607,607,1200
|
|
20231016,151600,231042211,607,606,607,606,2298
|
|
20231016,151500,229647624,606,606,606,606,0
|
|
20231016,151400,229647624,606,607,607,606,1226
|
|
20231016,151300,228904660,607,607,607,607,0
|
|
20231016,151200,228904660,607,607,607,607,9
|
|
20231016,151100,228899197,607,607,607,607,10
|
|
20231016,151000,228893127,607,607,607,607,50
|
|
20231016,150900,228862777,607,607,607,607,0
|
|
20231016,150800,228862777,607,607,607,607,0
|
|
20231016,150700,228862777,607,607,607,607,5
|
|
20231016,150600,228859742,607,607,607,607,0
|
|
20231016,150500,228859742,607,607,607,607,5684
|
|
20231016,150400,225409554,607,607,607,607,200
|
|
20231016,150300,225288154,604,604,604,604,51
|
|
20231016,150200,225257350,607,607,607,607,517
|
|
20231016,150100,224943531,607,607,607,607,0
|
|
20231016,150000,224943531,607,607,607,607,0
|
|
20231016,145900,224943531,607,607,607,607,1
|
|
20231016,145800,224942924,605,604,605,604,205
|
|
20231016,145700,224818904,604,605,607,603,9489
|
|
20231016,145600,219071894,603,603,603,603,425
|
|
20231016,145500,218815619,601,601,601,601,0
|
|
20231016,145400,218815619,601,603,603,601,1405
|
|
20231016,145300,217968814,603,603,603,603,40
|
|
20231016,145200,217944694,603,603,603,603,2
|
|
20231016,145100,217943488,601,601,601,601,0
|
|
20231016,145000,217943488,601,601,601,601,0
|
|
20231016,144900,217943488,601,601,601,601,0
|
|
20231016,144800,217943488,601,601,601,601,2051
|
|
20231016,144700,216710837,601,601,601,601,50
|
|
20231016,144600,216680787,601,602,602,600,1766
|
|
20231016,144500,215620259,602,603,603,602,1477
|
|
20231016,144400,214731095,603,603,603,603,50
|
|
20231016,144300,214700945,603,602,603,602,550
|
|
20231016,144200,214369345,602,602,602,602,85
|
|
20231016,144100,214318175,602,604,604,600,25050
|
|
20231016,144000,199264562,602,606,606,602,27000
|
|
20231016,143900,182967196,606,606,606,606,0
|
|
20231016,143800,182967196,606,607,607,606,3402
|
|
20231016,143700,180904784,607,607,607,607,0
|
|
20231016,143600,180904784,607,607,607,607,1214
|
|
20231016,143500,180167886,607,607,607,607,412
|
|
20231016,143400,179917802,607,607,607,607,258
|
|
20231016,143300,179761196,607,607,607,607,0
|
|
20231016,143200,179761196,607,607,607,607,1872
|
|
20231016,143100,178624892,608,608,608,608,0
|
|
20231016,143000,178624892,608,608,608,608,100
|
|
20231016,142900,178564092,606,606,606,606,0
|
|
20231016,142800,178564092,606,606,606,606,500
|
|
20231016,142700,178261092,607,607,607,607,584
|
|
20231016,142600,177906604,608,607,608,607,1650
|
|
20231016,142500,176904904,609,609,609,609,0
|
|
20231016,142400,176904904,609,609,609,609,0
|
|
20231016,142300,176904904,609,609,609,609,0
|
|
20231016,142200,176904904,609,609,609,609,0
|
|
20231016,142100,176904904,609,609,609,609,0
|
|
20231016,142000,176904904,609,609,609,609,158
|
|
20231016,141900,176808682,609,609,609,609,150
|
|
20231016,141800,176717332,609,609,609,609,0
|
|
20231016,141700,176717332,609,609,609,609,5
|
|
20231016,141600,176714287,608,608,608,608,0
|
|
20231016,141500,176714287,608,608,608,608,1767
|
|
20231016,141400,175639951,609,609,609,609,0
|
|
20231016,141300,175639951,609,609,609,609,220
|
|
20231016,141200,175505971,609,608,609,608,2
|
|
20231016,141100,175504754,608,608,608,608,0
|
|
20231016,141000,175504754,608,608,608,608,3000
|
|
20231016,140900,173680754,608,608,608,608,0
|
|
20231016,140800,173680754,608,608,608,608,0
|
|
20231016,140700,173680754,608,608,608,608,0
|
|
20231016,140600,173680754,608,608,608,608,1400
|
|
20231016,140500,172829554,608,608,608,608,0
|
|
20231016,140400,172829554,608,608,608,608,200
|
|
20231016,140300,172707954,608,607,608,607,220
|
|
20231016,140200,172574304,607,607,607,607,0
|
|
20231016,140100,172574304,607,607,607,607,1598
|
|
20231016,140000,171604318,608,608,608,608,0
|
|
20231016,135900,171604318,608,608,608,608,3
|
|
20231016,135800,171602494,608,608,608,608,0
|
|
20231016,135700,171602494,608,608,608,608,1
|
|
20231016,135600,171601886,608,608,608,608,149
|
|
20231016,135500,171511294,609,609,609,609,0
|
|
20231016,135400,171511294,609,609,609,609,10
|
|
20231016,135300,171505204,609,609,609,609,1
|
|
20231016,135200,171504595,612,610,612,610,1691
|
|
20231016,135100,170470638,612,612,612,612,0
|
|
20231016,135000,170470638,612,612,612,612,0
|
|
20231016,134900,170470638,612,612,612,612,0
|
|
20231016,134800,170470638,612,612,612,612,0
|
|
20231016,134700,170470638,612,612,612,612,0
|
|
20231016,134600,170470638,612,612,612,612,3
|
|
20231016,134500,170468802,608,608,608,608,0
|
|
20231016,134400,170468802,608,608,608,608,100
|
|
20231016,134300,170408002,612,612,612,612,1
|
|
20231016,134200,170407390,612,612,612,612,333
|
|
20231016,134100,170203594,613,610,613,610,1055
|
|
20231016,134000,169557380,610,610,610,610,0
|
|
20231016,133900,169557380,610,610,610,610,0
|
|
20231016,133800,169557380,610,610,610,610,10
|
|
20231016,133700,169551280,610,610,610,610,0
|
|
20231016,133600,169551280,610,610,610,610,6
|
|
20231016,133500,169547620,607,607,607,607,0
|
|
20231016,133400,169547620,607,607,607,607,0
|
|
20231016,133300,169547620,607,607,607,607,0
|
|
20231016,133200,169547620,607,607,607,607,0
|
|
20231016,133100,169547620,607,607,610,607,14
|
|
20231016,133000,169539113,610,610,610,610,0
|
|
20231016,132900,169539113,610,610,610,610,0
|
|
20231016,132800,169539113,610,610,610,610,0
|
|
20231016,132700,169539113,610,609,610,603,30923
|
|
20231016,132600,150791654,610,610,610,610,328
|
|
20231016,132500,150591574,609,609,609,609,500
|
|
20231016,132400,150287074,610,610,610,610,0
|
|
20231016,132300,150287074,610,610,610,610,6
|
|
20231016,132200,150283414,610,610,610,610,4
|
|
20231016,132100,150280974,610,610,610,610,0
|
|
20231016,132000,150280974,610,610,610,610,0
|
|
20231016,131900,150280974,610,611,611,610,174
|
|
20231016,131800,150174670,609,609,609,609,108
|
|
20231016,131700,150108898,609,609,609,609,90
|
|
20231016,131600,150054088,609,609,609,609,250
|
|
20231016,131500,149901838,609,609,609,609,1119
|
|
20231016,131400,149220367,609,608,609,608,4500
|
|
20231016,131300,146483867,609,609,609,609,600
|
|
20231016,131200,146118467,609,609,609,609,40
|
|
20231016,131100,146094107,608,608,608,608,0
|
|
20231016,131000,146094107,608,609,609,608,7881
|
|
20231016,130900,141294579,609,611,611,609,53050
|
|
20231016,130800,108932742,611,611,611,611,0
|
|
20231016,130700,108932742,611,613,613,611,17
|
|
20231016,130600,108922323,613,613,613,613,9
|
|
20231016,130500,108916806,613,613,613,613,1
|
|
20231016,130400,108916193,612,613,613,612,11505
|
|
20231016,130300,101875031,613,613,613,613,10800
|
|
20231016,130200,95254631,616,616,616,616,0
|
|
20231016,130100,95254631,616,616,616,616,0
|
|
20231016,130000,95254631,616,616,616,616,0
|
|
20231016,125900,95254631,616,616,616,616,790
|
|
20231016,125800,94767991,613,613,613,613,0
|
|
20231016,125700,94767991,613,613,613,613,0
|
|
20231016,125600,94767991,613,613,613,613,0
|
|
20231016,125500,94767991,613,616,616,613,3200
|
|
20231016,125400,92802391,616,616,616,616,0
|
|
20231016,125300,92802391,616,616,616,616,0
|
|
20231016,125200,92802391,616,616,616,616,0
|
|
20231016,125100,92802391,616,616,616,616,0
|
|
20231016,125000,92802391,616,616,616,616,0
|
|
20231016,124900,92802391,616,616,616,616,0
|
|
20231016,124800,92802391,616,616,616,616,18
|
|
20231016,124700,92791303,613,613,613,613,0
|
|
20231016,124600,92791303,613,613,613,613,0
|
|
20231016,124500,92791303,613,613,613,613,0
|
|
20231016,124400,92791303,613,613,613,613,0
|
|
20231016,124300,92791303,613,613,613,613,0
|
|
20231016,124200,92791303,613,613,613,613,0
|
|
20231016,124100,92791303,613,613,613,613,0
|
|
20231016,124000,92791303,613,613,613,613,0
|
|
20231016,123900,92791303,613,613,613,613,0
|
|
20231016,123800,92791303,613,613,613,613,0
|
|
20231016,123700,92791303,613,613,613,613,2
|
|
20231016,123600,92790077,614,614,614,614,8
|
|
20231016,123500,92785165,613,613,613,613,1
|
|
20231016,123400,92784552,614,614,614,614,1441
|
|
20231016,123300,91899778,614,614,614,614,2500
|
|
20231016,123200,90364778,616,616,616,616,10
|
|
20231016,123100,90358618,615,615,615,615,0
|
|
20231016,123000,90358618,615,615,615,615,0
|
|
20231016,122900,90358618,615,615,615,615,0
|
|
20231016,122800,90358618,615,615,615,615,0
|
|
20231016,122700,90358618,615,615,615,615,200
|
|
20231016,122600,90235618,617,617,617,617,0
|
|
20231016,122500,90235618,617,617,617,617,0
|
|
20231016,122400,90235618,617,617,617,617,0
|
|
20231016,122300,90235618,617,617,617,617,3
|
|
20231016,122200,90233767,614,614,614,614,0
|
|
20231016,122100,90233767,614,614,614,614,0
|
|
20231016,122000,90233767,614,614,614,614,0
|
|
20231016,121900,90233767,614,614,614,614,0
|
|
20231016,121800,90233767,614,614,614,614,1661
|
|
20231016,121700,89213913,614,614,614,614,0
|
|
20231016,121600,89213913,614,614,614,614,0
|
|
20231016,121500,89213913,614,614,614,614,416
|
|
20231016,121400,88958489,618,618,618,618,0
|
|
20231016,121300,88958489,618,618,618,618,2
|
|
20231016,121200,88957253,615,615,615,615,0
|
|
20231016,121100,88957253,615,615,615,615,1379
|
|
20231016,121000,88109168,615,615,615,615,0
|
|
20231016,120900,88109168,615,615,615,615,0
|
|
20231016,120800,88109168,615,615,615,615,0
|
|
20231016,120700,88109168,615,615,615,615,0
|
|
20231016,120600,88109168,615,615,615,615,0
|
|
20231016,120500,88109168,615,615,615,615,0
|
|
20231016,120400,88109168,615,615,615,615,0
|
|
20231016,120300,88109168,615,615,615,615,0
|
|
20231016,120200,88109168,615,615,615,615,0
|
|
20231016,120100,88109168,615,615,615,615,0
|
|
20231016,120000,88109168,615,618,618,615,5
|
|
20231016,115900,88106081,615,615,615,615,0
|
|
20231016,115800,88106081,615,615,615,615,0
|
|
20231016,115700,88106081,615,615,615,615,0
|
|
20231016,115600,88106081,615,615,615,615,0
|
|
20231016,115500,88106081,615,615,615,615,0
|
|
20231016,115400,88106081,615,615,615,615,0
|
|
20231016,115300,88106081,615,615,615,615,0
|
|
20231016,115200,88106081,615,615,615,615,0
|
|
20231016,115100,88106081,615,615,615,615,15757
|
|
20231016,115000,78415526,618,618,618,618,0
|
|
20231016,114900,78415526,618,615,618,614,5624
|
|
20231016,114800,74957336,616,616,616,616,0
|
|
20231016,114700,74957336,616,616,616,616,702
|
|
20231016,114600,74524904,618,618,618,618,2
|
|
20231016,114500,74523668,616,618,618,616,1012
|
|
20231016,114400,73900252,619,619,619,619,0
|
|
20231016,114300,73900252,619,619,619,619,0
|
|
20231016,114200,73900252,619,619,619,619,0
|
|
20231016,114100,73900252,619,619,619,619,0
|
|
20231016,114000,73900252,619,619,619,619,0
|
|
20231016,113900,73900252,619,619,619,619,0
|
|
20231016,113800,73900252,619,619,619,619,0
|
|
20231016,113700,73900252,619,619,619,619,0
|
|
20231016,113600,73900252,619,619,619,619,0
|
|
20231016,113500,73900252,619,619,619,619,0
|
|
20231016,113400,73900252,619,619,619,619,0
|
|
20231016,113300,73900252,619,619,619,619,0
|
|
20231016,113200,73900252,619,619,619,619,0
|
|
20231016,113100,73900252,619,619,619,619,375
|
|
20231016,113000,73668127,619,619,619,619,0
|
|
20231016,112900,73668127,619,619,619,619,0
|
|
20231016,112800,73668127,619,619,619,619,0
|
|
20231016,112700,73668127,619,619,619,619,0
|
|
20231016,112600,73668127,619,619,619,619,0
|
|
20231016,112500,73668127,619,619,619,619,3
|
|
20231016,112400,73666270,614,615,615,614,655
|
|
20231016,112300,73263856,615,616,616,615,100
|
|
20231016,112200,73202353,619,619,619,619,0
|
|
20231016,112100,73202353,619,619,619,619,0
|
|
20231016,112000,73202353,619,619,619,619,0
|
|
20231016,111900,73202353,619,619,619,619,0
|
|
20231016,111800,73202353,619,619,619,619,0
|
|
20231016,111700,73202353,619,619,619,619,2000
|
|
20231016,111600,71964353,619,619,619,619,0
|
|
20231016,111500,71964353,619,619,619,619,0
|
|
20231016,111400,71964353,619,619,619,619,0
|
|
20231016,111300,71964353,619,619,619,619,0
|
|
20231016,111200,71964353,619,619,619,619,4
|
|
20231016,111100,71961877,619,619,619,619,2
|
|
20231016,111000,71960639,615,615,615,615,0
|
|
20231016,110900,71960639,615,615,615,615,0
|
|
20231016,110800,71960639,615,619,619,615,2217
|
|
20231016,110700,70597096,615,615,615,615,2
|
|
20231016,110600,70595866,615,615,615,615,1
|
|
20231016,110500,70595251,618,618,618,618,0
|
|
20231016,110400,70595251,618,618,618,618,0
|
|
20231016,110300,70595251,618,618,618,618,819
|
|
20231016,110200,70089109,618,618,618,618,0
|
|
20231016,110100,70089109,618,618,618,618,0
|
|
20231016,110000,70089109,618,618,618,618,0
|
|
20231016,105900,70089109,618,618,618,618,0
|
|
20231016,105800,70089109,618,618,618,618,0
|
|
20231016,105700,70089109,618,618,618,618,0
|
|
20231016,105600,70089109,618,618,618,618,0
|
|
20231016,105500,70089109,618,618,618,618,0
|
|
20231016,105400,70089109,618,618,618,618,0
|
|
20231016,105300,70089109,618,618,618,618,0
|
|
20231016,105200,70089109,618,618,618,618,0
|
|
20231016,105100,70089109,618,618,618,618,0
|
|
20231016,105000,70089109,618,618,618,618,0
|
|
20231016,104900,70089109,618,618,618,618,0
|
|
20231016,104800,70089109,618,618,618,618,2
|
|
20231016,104700,70087873,614,616,616,614,1400
|
|
20231016,104600,69227686,618,618,618,618,0
|
|
20231016,104500,69227686,618,618,618,618,0
|
|
20231016,104400,69227686,618,618,618,618,1
|
|
20231016,104300,69227068,618,618,618,618,0
|
|
20231016,104200,69227068,618,618,618,618,0
|
|
20231016,104100,69227068,618,618,618,618,2
|
|
20231016,104000,69225832,615,615,615,615,0
|
|
20231016,103900,69225832,615,614,615,614,2560
|
|
20231016,103800,67652191,614,614,614,614,0
|
|
20231016,103700,67652191,614,614,614,614,17
|
|
20231016,103600,67641753,615,615,615,615,0
|
|
20231016,103500,67641753,615,615,615,615,155
|
|
20231016,103400,67546428,615,615,615,615,250
|
|
20231016,103300,67392678,615,615,615,615,0
|
|
20231016,103200,67392678,615,615,615,615,501
|
|
20231016,103100,67084563,615,615,615,615,15
|
|
20231016,103000,67075338,615,615,615,615,4
|
|
20231016,102900,67072878,615,615,615,615,500
|
|
20231016,102800,66765378,614,615,615,614,14822
|
|
20231016,102700,57656894,619,619,619,619,0
|
|
20231016,102600,57656894,619,619,619,619,0
|
|
20231016,102500,57656894,619,619,619,619,5
|
|
20231016,102400,57653799,619,619,619,619,0
|
|
20231016,102300,57653799,619,619,619,619,0
|
|
20231016,102200,57653799,619,619,619,619,0
|
|
20231016,102100,57653799,619,619,619,619,0
|
|
20231016,102000,57653799,619,618,619,618,9
|
|
20231016,101900,57648234,618,618,618,618,0
|
|
20231016,101800,57648234,618,618,618,618,0
|
|
20231016,101700,57648234,618,618,618,618,1
|
|
20231016,101600,57647616,618,618,618,618,2
|
|
20231016,101500,57646380,615,616,616,615,468
|
|
20231016,101400,57358392,619,619,619,619,0
|
|
20231016,101300,57358392,619,619,619,619,0
|
|
20231016,101200,57358392,619,619,619,619,0
|
|
20231016,101100,57358392,619,619,619,619,0
|
|
20231016,101000,57358392,619,619,619,619,0
|
|
20231016,100900,57358392,619,619,619,619,0
|
|
20231016,100800,57358392,619,619,619,619,0
|
|
20231016,100700,57358392,619,619,619,619,100
|
|
20231016,100600,57296492,619,619,619,619,0
|
|
20231016,100500,57296492,619,619,619,619,0
|
|
20231016,100400,57296492,619,619,619,619,0
|
|
20231016,100300,57296492,619,619,619,619,0
|
|
20231016,100200,57296492,619,619,619,619,0
|
|
20231016,100100,57296492,619,619,619,619,0
|
|
20231016,100000,57296492,619,619,619,619,0
|
|
20231016,095900,57296492,619,619,619,619,18
|
|
20231016,095800,57285350,619,619,619,619,0
|
|
20231016,095700,57285350,619,619,619,619,100
|
|
20231016,095600,57223450,619,619,619,619,0
|
|
20231016,095500,57223450,619,619,619,619,0
|
|
20231016,095400,57223450,619,619,619,619,0
|
|
20231016,095300,57223450,619,619,619,619,5468
|
|
20231016,095200,53838758,619,616,619,616,21
|
|
20231016,095100,53825789,619,619,619,619,11
|
|
20231016,095000,53818980,616,616,616,616,1
|
|
20231016,094900,53818364,616,616,616,616,7
|
|
20231016,094800,53814052,616,616,616,616,0
|
|
20231016,094700,53814052,616,616,616,616,1000
|
|
20231016,094600,53198052,615,616,616,615,5291
|
|
20231016,094500,49938797,616,617,617,616,1822
|
|
20231016,094400,48814633,617,617,617,617,3
|
|
20231016,094300,48812782,619,619,619,619,22
|
|
20231016,094200,48799164,619,619,619,619,0
|
|
20231016,094100,48799164,619,619,619,619,0
|
|
20231016,094000,48799164,619,619,619,619,0
|
|
20231016,093900,48799164,619,619,619,619,500
|
|
20231016,093800,48489664,619,619,619,619,60
|
|
20231016,093700,48452524,619,619,619,619,14
|
|
20231016,093600,48443858,619,619,619,619,122
|
|
20231016,093500,48368340,619,619,619,619,0
|
|
20231016,093400,48368340,619,619,619,619,0
|
|
20231016,093300,48368340,619,619,619,619,181
|
|
20231016,093200,48256301,619,619,619,619,0
|
|
20231016,093100,48256301,619,619,619,619,10
|
|
20231016,093000,48250111,619,619,619,619,0
|
|
20231016,092900,48250111,619,619,619,619,3
|
|
20231016,092800,48248254,619,619,619,619,0
|
|
20231016,092700,48248254,619,619,619,619,0
|
|
20231016,092600,48248254,619,619,619,619,281
|
|
20231016,092500,48074315,619,619,619,619,0
|
|
20231016,092400,48074315,619,618,619,618,11601
|
|
20231016,092300,40894144,619,619,619,619,0
|
|
20231016,092200,40894144,619,619,619,618,150
|
|
20231016,092100,40801324,619,619,619,619,109
|
|
20231016,092000,40733853,619,619,619,619,0
|
|
20231016,091900,40733853,619,619,619,619,0
|
|
20231016,091800,40733853,619,619,619,619,55
|
|
20231016,091700,40699808,619,619,619,619,0
|
|
20231016,091600,40699808,619,619,619,616,280
|
|
20231016,091500,40527088,619,619,619,619,0
|
|
20231016,091400,40527088,619,619,619,619,0
|
|
20231016,091300,40527088,619,617,619,617,503
|
|
20231016,091200,40216731,614,614,614,614,0
|
|
20231016,091100,40216731,614,614,614,614,9811
|
|
20231016,091000,34192777,614,617,617,614,3927
|
|
20231016,090900,31778956,617,617,617,617,135
|
|
20231016,090800,31695661,615,615,615,615,0
|
|
20231016,090700,31695661,615,615,615,614,2795
|
|
20231016,090600,29978436,615,615,615,615,9162
|
|
20231016,090500,24343806,615,617,617,615,1140
|
|
20231016,090400,23642656,617,617,617,617,1
|
|
20231016,090300,23642039,615,615,615,615,1429
|
|
20231016,090200,22763204,620,614,620,614,11038
|
|
20231016,090100,15985866,614,614,614,614,1952
|
|
20231016,090000,14787338,614,616,616,614,24008
|