579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,183600,120941553,603,603,603,603,2257
|
|
20231018,183500,120941553,603,603,603,603,0
|
|
20231018,183400,120941553,603,603,603,603,0
|
|
20231018,183300,120941553,603,603,603,603,0
|
|
20231018,183200,120941553,603,603,603,603,0
|
|
20231018,183100,120941553,603,603,603,603,0
|
|
20231018,183000,120941553,603,603,603,603,0
|
|
20231018,182900,120941553,603,603,603,603,0
|
|
20231018,182800,120941553,603,603,603,603,0
|
|
20231018,182700,120941553,603,603,603,603,0
|
|
20231018,182600,120941553,603,603,603,603,0
|
|
20231018,182500,120941553,603,603,603,603,0
|
|
20231018,182400,120941553,603,603,603,603,0
|
|
20231018,182300,120941553,603,603,603,603,0
|
|
20231018,182200,120941553,603,603,603,603,0
|
|
20231018,182100,120941553,603,603,603,603,0
|
|
20231018,182000,120941553,603,603,603,603,0
|
|
20231018,181900,120941553,603,603,603,603,0
|
|
20231018,181800,120941553,603,603,603,603,0
|
|
20231018,181700,120941553,603,603,603,603,0
|
|
20231018,181600,120941553,603,603,603,603,0
|
|
20231018,181500,120941553,603,603,603,603,0
|
|
20231018,181400,120941553,603,603,603,603,0
|
|
20231018,181300,120941553,603,603,603,603,0
|
|
20231018,181200,120941553,603,603,603,603,0
|
|
20231018,181100,120941553,603,603,603,603,0
|
|
20231018,181000,120941553,603,603,603,603,0
|
|
20231018,180900,120941553,603,603,603,603,0
|
|
20231018,180800,120941553,603,603,603,603,0
|
|
20231018,180700,120941553,603,603,603,603,0
|
|
20231018,180600,120941553,603,603,603,603,2257
|
|
20231018,180500,120941553,603,603,603,603,0
|
|
20231018,180400,120941553,603,603,603,603,0
|
|
20231018,180300,120941553,603,603,603,603,0
|
|
20231018,180200,120941553,603,603,603,603,0
|
|
20231018,180100,120941553,603,603,603,603,0
|
|
20231018,180000,120941553,603,603,603,603,0
|
|
20231018,175900,120941553,603,603,603,603,0
|
|
20231018,175800,120941553,603,603,603,603,0
|
|
20231018,175700,120941553,603,603,603,603,0
|
|
20231018,175600,120941553,603,603,603,603,0
|
|
20231018,175500,120941553,603,603,603,603,0
|
|
20231018,175400,120941553,603,603,603,603,0
|
|
20231018,175300,120941553,603,603,603,603,0
|
|
20231018,175200,120941553,603,603,603,603,0
|
|
20231018,175100,120941553,603,603,603,603,0
|
|
20231018,175000,120941553,603,603,603,603,0
|
|
20231018,174900,120941553,603,603,603,603,0
|
|
20231018,174800,120941553,603,603,603,603,0
|
|
20231018,174700,120941553,603,603,603,603,0
|
|
20231018,174600,120941553,603,603,603,603,0
|
|
20231018,174500,120941553,603,603,603,603,0
|
|
20231018,174400,120941553,603,603,603,603,0
|
|
20231018,174300,120941553,603,603,603,603,0
|
|
20231018,174200,120941553,603,603,603,603,0
|
|
20231018,174100,120941553,603,603,603,603,0
|
|
20231018,174000,120941553,603,603,603,603,0
|
|
20231018,173900,120941553,603,603,603,603,0
|
|
20231018,173800,120941553,603,603,603,603,0
|
|
20231018,173700,120941553,603,603,603,603,0
|
|
20231018,173600,120941553,603,603,603,603,2257
|
|
20231018,173500,120941553,603,603,603,603,0
|
|
20231018,173400,120941553,603,603,603,603,0
|
|
20231018,173300,120941553,603,603,603,603,0
|
|
20231018,173200,120941553,603,603,603,603,0
|
|
20231018,173100,120941553,603,603,603,603,0
|
|
20231018,173000,120941553,603,603,603,603,0
|
|
20231018,172900,120941553,603,603,603,603,0
|
|
20231018,172800,120941553,603,603,603,603,0
|
|
20231018,172700,120941553,603,603,603,603,0
|
|
20231018,172600,120941553,603,603,603,603,0
|
|
20231018,172500,120941553,603,603,603,603,0
|
|
20231018,172400,120941553,603,603,603,603,0
|
|
20231018,172300,120941553,603,603,603,603,0
|
|
20231018,172200,120941553,603,603,603,603,0
|
|
20231018,172100,120941553,603,603,603,603,0
|
|
20231018,172000,120941553,603,603,603,603,0
|
|
20231018,171900,120941553,603,603,603,603,0
|
|
20231018,171800,120941553,603,603,603,603,0
|
|
20231018,171700,120941553,603,603,603,603,0
|
|
20231018,171600,120941553,603,603,603,603,0
|
|
20231018,171500,120941553,603,603,603,603,0
|
|
20231018,171400,120941553,603,603,603,603,0
|
|
20231018,171300,120941553,603,603,603,603,0
|
|
20231018,171200,120941553,603,603,603,603,0
|
|
20231018,171100,120941553,603,603,603,603,0
|
|
20231018,171000,120941553,603,603,603,603,0
|
|
20231018,170900,120941553,603,603,603,603,0
|
|
20231018,170800,120941553,603,603,603,603,0
|
|
20231018,170700,120941553,603,603,603,603,0
|
|
20231018,170600,120941553,603,603,603,603,2257
|
|
20231018,170500,120941553,603,603,603,603,0
|
|
20231018,170400,120941553,603,603,603,603,0
|
|
20231018,170300,120941553,603,603,603,603,0
|
|
20231018,170200,120941553,603,603,603,603,0
|
|
20231018,170100,120941553,603,603,603,603,0
|
|
20231018,170000,120941553,603,603,603,603,0
|
|
20231018,165900,120941553,603,603,603,603,0
|
|
20231018,165800,120941553,603,603,603,603,0
|
|
20231018,165700,120941553,603,603,603,603,0
|
|
20231018,165600,120941553,603,603,603,603,0
|
|
20231018,165500,120941553,603,603,603,603,0
|
|
20231018,165400,120941553,603,603,603,603,0
|
|
20231018,165300,120941553,603,603,603,603,0
|
|
20231018,165200,120941553,603,603,603,603,0
|
|
20231018,165100,120941553,603,603,603,603,0
|
|
20231018,165000,120941553,603,603,603,603,0
|
|
20231018,164900,120941553,603,603,603,603,0
|
|
20231018,164800,120941553,603,603,603,603,0
|
|
20231018,164700,120941553,603,603,603,603,0
|
|
20231018,164600,120941553,603,603,603,603,0
|
|
20231018,164500,120941553,603,603,603,603,0
|
|
20231018,164400,120941553,603,603,603,603,0
|
|
20231018,164300,120941553,603,603,603,603,0
|
|
20231018,164200,120941553,603,603,603,603,0
|
|
20231018,164100,120941553,603,603,603,603,0
|
|
20231018,164000,120941553,603,603,603,603,0
|
|
20231018,163900,120941553,603,603,603,603,0
|
|
20231018,163800,120941553,603,603,603,603,0
|
|
20231018,163700,120941553,603,603,603,603,0
|
|
20231018,163600,120941553,603,603,603,603,2257
|
|
20231018,163500,120941553,603,603,603,603,0
|
|
20231018,163400,120941553,603,603,603,603,0
|
|
20231018,163300,120941553,603,603,603,603,0
|
|
20231018,163200,120941553,603,603,603,603,0
|
|
20231018,163100,120941553,603,603,603,603,0
|
|
20231018,163000,120941553,603,603,603,603,0
|
|
20231018,162900,120941553,603,603,603,603,0
|
|
20231018,162800,120941553,603,603,603,603,0
|
|
20231018,162700,120941553,603,603,603,603,0
|
|
20231018,162600,120941553,603,603,603,603,0
|
|
20231018,162500,120941553,603,603,603,603,0
|
|
20231018,162400,120941553,603,603,603,603,0
|
|
20231018,162300,120941553,603,603,603,603,0
|
|
20231018,162200,120941553,603,603,603,603,0
|
|
20231018,162100,120941553,603,603,603,603,0
|
|
20231018,162000,120941553,603,603,603,603,0
|
|
20231018,161900,120941553,603,603,603,603,0
|
|
20231018,161800,120941553,603,603,603,603,0
|
|
20231018,161700,120941553,603,603,603,603,0
|
|
20231018,161600,120941553,603,603,603,603,0
|
|
20231018,161500,120941553,603,603,603,603,0
|
|
20231018,161400,120941553,603,603,603,603,0
|
|
20231018,161300,120941553,603,603,603,603,0
|
|
20231018,161200,120941553,603,603,603,603,0
|
|
20231018,161100,120941553,603,603,603,603,0
|
|
20231018,161000,120941553,603,603,603,603,0
|
|
20231018,160900,120941553,603,603,603,603,0
|
|
20231018,160800,120941553,603,603,603,603,0
|
|
20231018,160700,120941553,603,603,603,603,0
|
|
20231018,160600,120941553,603,603,603,603,2257
|
|
20231018,160500,120941553,603,603,603,603,0
|
|
20231018,160400,120941553,603,603,603,603,0
|
|
20231018,160300,120941553,603,603,603,603,0
|
|
20231018,160200,120941553,603,603,603,603,0
|
|
20231018,160100,120941553,603,603,603,603,0
|
|
20231018,160000,120941553,603,603,603,603,0
|
|
20231018,155900,120941553,603,603,603,603,0
|
|
20231018,155800,120941553,603,603,603,603,0
|
|
20231018,155700,120941553,603,603,603,603,0
|
|
20231018,155600,120941553,603,603,603,603,0
|
|
20231018,155500,120941553,603,603,603,603,0
|
|
20231018,155400,120941553,603,603,603,603,0
|
|
20231018,155300,120941553,603,603,603,603,0
|
|
20231018,155200,120941553,603,603,603,603,0
|
|
20231018,155100,120941553,603,603,603,603,0
|
|
20231018,155000,120941553,603,603,603,603,0
|
|
20231018,154900,120941553,603,603,603,603,0
|
|
20231018,154800,120941553,603,603,603,603,0
|
|
20231018,154700,120941553,603,603,603,603,0
|
|
20231018,154600,120941553,603,603,603,603,0
|
|
20231018,154500,120941553,603,603,603,603,0
|
|
20231018,154400,120941553,603,603,603,603,0
|
|
20231018,154300,120941553,603,603,603,603,0
|
|
20231018,154200,120941553,603,603,603,603,0
|
|
20231018,154100,120941553,603,603,603,603,0
|
|
20231018,154000,120941553,603,603,603,603,0
|
|
20231018,153900,120941553,603,603,603,603,0
|
|
20231018,153800,120941553,603,603,603,603,0
|
|
20231018,153700,120941553,603,603,603,603,0
|
|
20231018,153600,120941553,603,603,603,603,2257
|
|
20231018,153500,120941553,603,603,603,603,0
|
|
20231018,153400,120941553,603,603,603,603,0
|
|
20231018,153300,120941553,603,603,603,603,0
|
|
20231018,153200,120941553,603,603,603,603,0
|
|
20231018,153100,120941553,603,603,603,603,0
|
|
20231018,153000,120941553,603,603,603,603,2257
|
|
20231018,152900,119580582,602,602,602,602,0
|
|
20231018,152800,119580582,602,602,602,602,0
|
|
20231018,152700,119580582,602,602,602,602,0
|
|
20231018,152600,119580582,602,602,602,602,0
|
|
20231018,152500,119580582,602,602,602,602,0
|
|
20231018,152400,119580582,602,602,602,602,0
|
|
20231018,152300,119580582,602,602,602,602,0
|
|
20231018,152200,119580582,602,602,602,602,0
|
|
20231018,152100,119580582,602,602,602,602,0
|
|
20231018,152000,119580582,602,602,602,602,0
|
|
20231018,151900,119580582,602,603,603,602,324
|
|
20231018,151800,119385211,603,603,603,603,500
|
|
20231018,151700,119083711,603,603,603,603,452
|
|
20231018,151600,118811155,603,603,603,603,0
|
|
20231018,151500,118811155,603,603,603,603,0
|
|
20231018,151400,118811155,603,603,603,603,0
|
|
20231018,151300,118811155,603,603,603,603,0
|
|
20231018,151200,118811155,603,603,603,603,0
|
|
20231018,151100,118811155,603,603,603,603,0
|
|
20231018,151000,118811155,603,602,603,602,452
|
|
20231018,150900,118538906,601,601,601,601,75
|
|
20231018,150800,118493831,602,602,602,601,2424
|
|
20231018,150700,117036814,603,603,603,603,0
|
|
20231018,150600,117036814,603,603,603,603,0
|
|
20231018,150500,117036814,603,603,603,603,0
|
|
20231018,150400,117036814,603,603,603,603,0
|
|
20231018,150300,117036814,603,603,603,603,0
|
|
20231018,150200,117036814,603,602,603,602,451
|
|
20231018,150100,116765055,602,602,602,602,0
|
|
20231018,150000,116765055,602,602,602,602,7
|
|
20231018,145900,116760841,602,602,602,602,80
|
|
20231018,145800,116712681,602,602,602,602,0
|
|
20231018,145700,116712681,602,602,602,602,0
|
|
20231018,145600,116712681,602,602,602,602,0
|
|
20231018,145500,116712681,602,602,602,602,1
|
|
20231018,145400,116712079,602,602,602,602,462
|
|
20231018,145300,116433955,601,601,601,601,0
|
|
20231018,145200,116433955,601,601,601,601,0
|
|
20231018,145100,116433955,601,601,602,601,73
|
|
20231018,145000,116390080,601,601,601,601,0
|
|
20231018,144900,116390080,601,601,601,601,0
|
|
20231018,144800,116390080,601,601,601,601,1000
|
|
20231018,144700,115789080,602,602,602,602,451
|
|
20231018,144600,115517578,601,601,601,601,1000
|
|
20231018,144500,114916578,601,601,601,601,1000
|
|
20231018,144400,114315578,601,601,601,601,1001
|
|
20231018,144300,113713977,602,602,602,602,1095
|
|
20231018,144200,113054787,602,602,602,602,0
|
|
20231018,144100,113054787,602,602,602,602,14
|
|
20231018,144000,113046359,602,602,602,602,0
|
|
20231018,143900,113046359,602,602,602,602,451
|
|
20231018,143800,112774857,601,601,601,601,0
|
|
20231018,143700,112774857,601,601,601,601,0
|
|
20231018,143600,112774857,601,601,601,601,0
|
|
20231018,143500,112774857,601,601,601,601,0
|
|
20231018,143400,112774857,601,601,601,601,22
|
|
20231018,143300,112761635,601,601,601,601,0
|
|
20231018,143200,112761635,601,601,601,601,1
|
|
20231018,143100,112761034,601,602,602,601,834
|
|
20231018,143000,112259318,603,603,603,603,0
|
|
20231018,142900,112259318,603,603,603,603,0
|
|
20231018,142800,112259318,603,603,603,603,0
|
|
20231018,142700,112259318,603,603,603,603,2
|
|
20231018,142600,112258112,602,602,602,602,0
|
|
20231018,142500,112258112,602,602,602,602,800
|
|
20231018,142400,111776512,603,603,603,603,0
|
|
20231018,142300,111776512,603,603,603,603,452
|
|
20231018,142200,111503956,603,603,603,603,0
|
|
20231018,142100,111503956,603,601,603,601,16600
|
|
20231018,142000,101497136,601,601,601,601,10
|
|
20231018,141900,101491126,603,603,603,603,0
|
|
20231018,141800,101491126,603,603,603,603,0
|
|
20231018,141700,101491126,603,603,603,603,0
|
|
20231018,141600,101491126,603,603,603,603,0
|
|
20231018,141500,101491126,603,603,603,603,451
|
|
20231018,141400,101219173,603,603,603,603,0
|
|
20231018,141300,101219173,603,603,603,603,0
|
|
20231018,141200,101219173,603,603,603,603,0
|
|
20231018,141100,101219173,603,603,603,603,0
|
|
20231018,141000,101219173,603,603,603,603,0
|
|
20231018,140900,101219173,603,603,603,603,5
|
|
20231018,140800,101216158,603,603,603,603,456
|
|
20231018,140700,100941190,603,603,603,603,0
|
|
20231018,140600,100941190,603,603,603,603,0
|
|
20231018,140500,100941190,603,603,603,603,0
|
|
20231018,140400,100941190,603,601,603,600,22
|
|
20231018,140300,100927978,600,600,600,600,0
|
|
20231018,140200,100927978,600,600,600,600,4
|
|
20231018,140100,100925578,602,602,602,602,0
|
|
20231018,140000,100925578,602,602,602,602,452
|
|
20231018,135900,100653474,600,600,600,600,0
|
|
20231018,135800,100653474,600,600,600,600,0
|
|
20231018,135700,100653474,600,600,600,600,0
|
|
20231018,135600,100653474,600,600,600,600,144
|
|
20231018,135500,100567074,601,602,602,601,766
|
|
20231018,135400,100106703,603,603,603,603,82
|
|
20231018,135300,100057257,603,602,603,602,535
|
|
20231018,135200,99734893,601,601,601,601,22
|
|
20231018,135100,99721671,602,602,602,602,0
|
|
20231018,135000,99721671,602,602,602,602,0
|
|
20231018,134900,99721671,602,602,602,602,8
|
|
20231018,134800,99716855,603,603,603,603,0
|
|
20231018,134700,99716855,603,603,603,603,0
|
|
20231018,134600,99716855,603,603,603,603,0
|
|
20231018,134500,99716855,603,603,603,603,0
|
|
20231018,134400,99716855,603,603,603,603,452
|
|
20231018,134300,99444299,603,603,603,603,0
|
|
20231018,134200,99444299,603,603,603,603,200
|
|
20231018,134100,99323699,603,603,603,603,0
|
|
20231018,134000,99323699,603,603,603,603,0
|
|
20231018,133900,99323699,603,603,603,603,0
|
|
20231018,133800,99323699,603,603,603,603,0
|
|
20231018,133700,99323699,603,601,603,601,452
|
|
20231018,133600,99051229,601,601,601,601,37
|
|
20231018,133500,99028992,601,601,601,601,0
|
|
20231018,133400,99028992,601,601,601,601,1730
|
|
20231018,133300,97989262,601,601,601,601,120
|
|
20231018,133200,97917142,602,602,602,602,0
|
|
20231018,133100,97917142,602,602,602,602,0
|
|
20231018,133000,97917142,602,602,602,602,0
|
|
20231018,132900,97917142,602,601,602,601,788
|
|
20231018,132800,97443101,601,601,601,601,0
|
|
20231018,132700,97443101,601,601,601,601,1040
|
|
20231018,132600,96818061,602,602,602,602,571
|
|
20231018,132500,96474319,603,603,603,603,0
|
|
20231018,132400,96474319,603,603,603,603,0
|
|
20231018,132300,96474319,603,603,603,603,0
|
|
20231018,132200,96474319,603,603,603,603,451
|
|
20231018,132100,96202366,602,602,602,602,0
|
|
20231018,132000,96202366,602,602,602,602,503
|
|
20231018,131900,95899560,602,603,603,602,300
|
|
20231018,131800,95718760,603,603,603,603,0
|
|
20231018,131700,95718760,603,603,603,603,0
|
|
20231018,131600,95718760,603,603,603,603,0
|
|
20231018,131500,95718760,603,603,603,603,100
|
|
20231018,131400,95658460,603,603,603,603,451
|
|
20231018,131300,95386507,603,603,603,603,0
|
|
20231018,131200,95386507,603,603,603,603,0
|
|
20231018,131100,95386507,603,603,603,603,1
|
|
20231018,131000,95385904,603,603,603,603,100
|
|
20231018,130900,95325604,603,603,603,603,20
|
|
20231018,130800,95313544,602,602,602,602,0
|
|
20231018,130700,95313544,602,602,602,602,12
|
|
20231018,130600,95306320,603,603,603,603,451
|
|
20231018,130500,95034367,603,603,603,603,0
|
|
20231018,130400,95034367,603,603,603,603,0
|
|
20231018,130300,95034367,603,603,603,603,12
|
|
20231018,130200,95027131,603,603,603,603,651
|
|
20231018,130100,94634578,603,603,603,603,0
|
|
20231018,130000,94634578,603,603,603,603,0
|
|
20231018,125900,94634578,603,603,603,603,1
|
|
20231018,125800,94633975,603,602,603,602,452
|
|
20231018,125700,94361469,603,603,603,603,0
|
|
20231018,125600,94361469,603,603,603,603,0
|
|
20231018,125500,94361469,603,603,603,603,88
|
|
20231018,125400,94308405,603,602,603,602,3622
|
|
20231018,125300,92125587,602,602,602,602,0
|
|
20231018,125200,92125587,602,602,602,602,50
|
|
20231018,125100,92095487,602,602,602,602,451
|
|
20231018,125000,91823985,601,601,601,601,89
|
|
20231018,124900,91770496,601,601,601,601,0
|
|
20231018,124800,91770496,601,601,601,601,300
|
|
20231018,124700,91590196,601,601,601,601,0
|
|
20231018,124600,91590196,601,601,601,601,642
|
|
20231018,124500,91204354,601,601,601,601,0
|
|
20231018,124400,91204354,601,601,601,601,0
|
|
20231018,124300,91204354,601,600,601,600,472
|
|
20231018,124200,90920702,600,600,600,600,0
|
|
20231018,124100,90920702,600,600,600,600,50
|
|
20231018,124000,90890702,600,600,600,600,100
|
|
20231018,123900,90830702,601,601,601,601,6
|
|
20231018,123800,90827096,601,601,601,601,10
|
|
20231018,123700,90821086,602,602,602,602,0
|
|
20231018,123600,90821086,602,602,602,602,451
|
|
20231018,123500,90549584,600,600,600,600,0
|
|
20231018,123400,90549584,600,600,600,600,2
|
|
20231018,123300,90548384,601,601,601,601,0
|
|
20231018,123200,90548384,601,601,601,601,0
|
|
20231018,123100,90548384,601,601,601,601,17
|
|
20231018,123000,90538167,601,601,601,601,0
|
|
20231018,122900,90538167,601,601,601,601,0
|
|
20231018,122800,90538167,601,601,601,601,461
|
|
20231018,122700,90261106,600,600,600,600,50
|
|
20231018,122600,90231106,600,600,600,600,0
|
|
20231018,122500,90231106,600,600,600,600,0
|
|
20231018,122400,90231106,600,600,600,600,1
|
|
20231018,122300,90230506,600,600,600,600,0
|
|
20231018,122200,90230506,600,600,600,600,0
|
|
20231018,122100,90230506,600,600,600,600,0
|
|
20231018,122000,90230506,600,600,600,600,451
|
|
20231018,121900,89959906,600,600,600,600,1
|
|
20231018,121800,89959306,600,600,600,600,0
|
|
20231018,121700,89959306,600,600,600,600,0
|
|
20231018,121600,89959306,600,600,600,600,5131
|
|
20231018,121500,86880706,598,598,598,598,2
|
|
20231018,121400,86879510,599,599,599,599,1734
|
|
20231018,121300,85840844,599,599,599,599,0
|
|
20231018,121200,85840844,599,599,599,599,762
|
|
20231018,121100,85384406,599,599,599,599,508
|
|
20231018,121000,85080114,599,599,599,599,30
|
|
20231018,120900,85062144,599,599,599,599,0
|
|
20231018,120800,85062144,599,598,599,597,7002
|
|
20231018,120700,80881823,600,600,600,600,0
|
|
20231018,120600,80881823,600,600,600,600,0
|
|
20231018,120500,80881823,600,600,600,600,0
|
|
20231018,120400,80881823,600,600,600,600,452
|
|
20231018,120300,80610623,600,600,600,600,223
|
|
20231018,120200,80476823,599,599,599,599,0
|
|
20231018,120100,80476823,599,599,599,599,100
|
|
20231018,120000,80416923,599,599,599,599,2
|
|
20231018,115900,80415725,600,600,600,600,0
|
|
20231018,115800,80415725,600,600,600,600,1
|
|
20231018,115700,80415125,597,600,600,597,2185
|
|
20231018,115600,79109324,600,600,600,600,0
|
|
20231018,115500,79109324,600,600,600,600,1
|
|
20231018,115400,79108724,596,596,596,596,0
|
|
20231018,115300,79108724,596,597,597,596,4000
|
|
20231018,115200,76722002,597,597,597,597,1
|
|
20231018,115100,76721405,597,597,597,597,0
|
|
20231018,115000,76721405,597,599,599,597,6000
|
|
20231018,114900,73138456,599,600,600,599,1948
|
|
20231018,114800,71970153,600,600,600,600,0
|
|
20231018,114700,71970153,600,600,600,600,0
|
|
20231018,114600,71970153,600,600,600,600,9
|
|
20231018,114500,71964753,600,600,600,600,0
|
|
20231018,114400,71964753,600,600,600,600,0
|
|
20231018,114300,71964753,600,600,600,600,1
|
|
20231018,114200,71964153,599,599,599,599,1
|
|
20231018,114100,71963554,600,600,600,600,451
|
|
20231018,114000,71692954,600,600,600,600,0
|
|
20231018,113900,71692954,600,600,600,600,0
|
|
20231018,113800,71692954,600,600,600,600,0
|
|
20231018,113700,71692954,600,600,600,600,0
|
|
20231018,113600,71692954,600,600,600,600,0
|
|
20231018,113500,71692954,600,600,600,600,0
|
|
20231018,113400,71692954,600,600,600,600,452
|
|
20231018,113300,71421754,599,599,599,599,0
|
|
20231018,113200,71421754,599,599,599,599,0
|
|
20231018,113100,71421754,599,599,599,599,223
|
|
20231018,113000,71288177,600,600,600,600,0
|
|
20231018,112900,71288177,600,600,600,600,0
|
|
20231018,112800,71288177,600,600,600,600,0
|
|
20231018,112700,71288177,600,600,600,600,0
|
|
20231018,112600,71288177,600,600,600,600,452
|
|
20231018,112500,71016977,600,600,600,600,0
|
|
20231018,112400,71016977,600,600,600,600,700
|
|
20231018,112300,70596977,600,600,600,600,250
|
|
20231018,112200,70446977,600,600,600,600,0
|
|
20231018,112100,70446977,600,600,600,600,247
|
|
20231018,112000,70298777,601,601,601,601,100
|
|
20231018,111900,70238677,601,601,601,601,452
|
|
20231018,111800,69967025,600,600,600,600,0
|
|
20231018,111700,69967025,600,600,600,600,1180
|
|
20231018,111600,69259025,600,600,600,600,1015
|
|
20231018,111500,68650025,600,600,600,600,0
|
|
20231018,111400,68650025,600,600,600,600,0
|
|
20231018,111300,68650025,600,600,600,600,0
|
|
20231018,111200,68650025,600,601,601,600,15
|
|
20231018,111100,68641024,600,600,600,600,258
|
|
20231018,111000,68486224,598,599,599,596,10496
|
|
20231018,110900,62216482,600,600,600,600,26
|
|
20231018,110800,62200882,600,600,600,600,20
|
|
20231018,110700,62188882,600,599,600,599,138
|
|
20231018,110600,62106215,600,600,600,600,6
|
|
20231018,110500,62102615,600,600,600,600,1016
|
|
20231018,110400,61493015,600,600,600,600,0
|
|
20231018,110300,61493015,600,602,602,600,701
|
|
20231018,110200,61071513,602,602,602,602,1
|
|
20231018,110100,61070911,600,600,600,600,0
|
|
20231018,110000,61070911,600,600,600,600,0
|
|
20231018,105900,61070911,600,600,600,600,0
|
|
20231018,105800,61070911,600,600,600,600,3700
|
|
20231018,105700,58850911,602,602,602,602,0
|
|
20231018,105600,58850911,602,602,602,602,0
|
|
20231018,105500,58850911,602,601,602,601,513
|
|
20231018,105400,58542597,602,602,602,602,0
|
|
20231018,105300,58542597,602,602,602,602,0
|
|
20231018,105200,58542597,602,602,602,602,1
|
|
20231018,105100,58541995,602,602,602,602,10
|
|
20231018,105000,58535975,602,602,602,602,1
|
|
20231018,104900,58535373,602,602,602,602,0
|
|
20231018,104800,58535373,602,602,602,602,451
|
|
20231018,104700,58263871,601,601,601,601,16
|
|
20231018,104600,58254255,601,602,602,601,290
|
|
20231018,104500,58079963,603,603,603,603,0
|
|
20231018,104400,58079963,603,603,603,603,3
|
|
20231018,104300,58078154,602,602,602,602,0
|
|
20231018,104200,58078154,602,602,602,602,5
|
|
20231018,104100,58075144,602,602,602,602,30
|
|
20231018,104000,58057084,603,603,603,603,452
|
|
20231018,103900,57784528,603,603,603,603,3
|
|
20231018,103800,57782719,601,602,602,601,200
|
|
20231018,103700,57662418,603,603,603,603,0
|
|
20231018,103600,57662418,603,603,603,603,2
|
|
20231018,103500,57661212,601,601,601,601,39
|
|
20231018,103400,57637773,603,603,603,603,497
|
|
20231018,103300,57338082,603,603,603,603,0
|
|
20231018,103200,57338082,603,602,603,602,452
|
|
20231018,103100,57065639,602,602,602,602,0
|
|
20231018,103000,57065639,602,602,602,602,200
|
|
20231018,102900,56945239,602,602,602,602,800
|
|
20231018,102800,56463639,602,602,602,602,0
|
|
20231018,102700,56463639,602,602,602,602,15
|
|
20231018,102600,56454609,602,602,602,602,0
|
|
20231018,102500,56454609,602,602,602,602,0
|
|
20231018,102400,56454609,602,602,602,602,452
|
|
20231018,102300,56182505,602,602,602,602,5
|
|
20231018,102200,56179495,601,601,601,601,56
|
|
20231018,102100,56145839,602,602,602,602,0
|
|
20231018,102000,56145839,602,602,602,602,2
|
|
20231018,101900,56144635,601,601,601,601,0
|
|
20231018,101800,56144635,601,601,601,601,0
|
|
20231018,101700,56144635,601,601,601,601,1041
|
|
20231018,101600,55518994,601,601,601,601,300
|
|
20231018,101500,55338694,601,601,601,601,0
|
|
20231018,101400,55338694,601,601,601,601,0
|
|
20231018,101300,55338694,601,601,601,601,0
|
|
20231018,101200,55338694,601,598,601,597,8001
|
|
20231018,101100,50561227,598,600,600,598,2833
|
|
20231018,101000,48864321,601,601,601,601,50
|
|
20231018,100900,48834271,601,601,601,601,451
|
|
20231018,100800,48563220,600,600,600,600,0
|
|
20231018,100700,48563220,600,600,600,600,100
|
|
20231018,100600,48503220,600,601,601,600,101
|
|
20231018,100500,48442520,601,601,601,601,0
|
|
20231018,100400,48442520,601,601,601,601,0
|
|
20231018,100300,48442520,601,600,601,600,4415
|
|
20231018,100200,45793518,602,602,602,602,0
|
|
20231018,100100,45793518,602,602,602,602,452
|
|
20231018,100000,45521414,602,600,602,600,32
|
|
20231018,095900,45502190,600,600,600,600,0
|
|
20231018,095800,45502190,600,600,602,599,517
|
|
20231018,095700,45191983,600,600,600,600,6980
|
|
20231018,095600,41003983,601,601,601,601,42
|
|
20231018,095500,40978741,602,602,602,602,0
|
|
20231018,095400,40978741,602,601,602,601,176
|
|
20231018,095300,40872799,603,601,603,600,5066
|
|
20231018,095200,37831481,601,602,602,601,8994
|
|
20231018,095100,32420272,604,604,604,604,1
|
|
20231018,095000,32419668,603,603,604,603,3615
|
|
20231018,094900,30239167,603,603,603,603,20
|
|
20231018,094800,30227107,602,604,604,602,4501
|
|
20231018,094700,27517003,604,604,604,602,11161
|
|
20231018,094600,20793280,604,604,604,603,1965
|
|
20231018,094500,19606920,604,604,604,604,0
|
|
20231018,094400,19606920,604,604,604,604,11
|
|
20231018,094300,19600276,604,603,604,603,201
|
|
20231018,094200,19479072,603,603,603,603,1200
|
|
20231018,094100,18755472,603,604,604,603,208
|
|
20231018,094000,18630040,603,604,604,603,701
|
|
20231018,093900,18206836,604,604,604,604,0
|
|
20231018,093800,18206836,604,604,604,604,572
|
|
20231018,093700,17861348,604,604,604,604,1020
|
|
20231018,093600,17245268,604,604,604,604,800
|
|
20231018,093500,16762068,604,604,604,604,0
|
|
20231018,093400,16762068,604,603,604,603,121
|
|
20231018,093300,16689104,604,604,604,604,2
|
|
20231018,093200,16687896,604,604,604,604,125
|
|
20231018,093100,16612396,604,604,604,604,4
|
|
20231018,093000,16609980,603,604,604,603,4197
|
|
20231018,092900,14075002,604,604,604,604,0
|
|
20231018,092800,14075002,604,604,604,604,4
|
|
20231018,092700,14072586,604,604,604,604,0
|
|
20231018,092600,14072586,604,605,605,604,5029
|
|
20231018,092500,11034805,605,605,605,605,59
|
|
20231018,092400,10999110,607,607,607,607,0
|
|
20231018,092300,10999110,607,607,607,607,452
|
|
20231018,092200,10724746,607,607,607,607,0
|
|
20231018,092100,10724746,607,607,607,607,0
|
|
20231018,092000,10724746,607,607,607,607,1
|
|
20231018,091900,10724139,604,604,604,604,0
|
|
20231018,091800,10724139,604,604,604,604,0
|
|
20231018,091700,10724139,604,604,604,604,50
|
|
20231018,091600,10693939,608,608,608,608,0
|
|
20231018,091500,10693939,608,605,608,604,603
|
|
20231018,091400,10327900,605,605,605,605,0
|
|
20231018,091300,10327900,605,605,605,605,2
|
|
20231018,091200,10326690,605,606,606,605,3159
|
|
20231018,091100,8415470,605,605,605,605,0
|
|
20231018,091000,8415470,605,605,605,605,511
|
|
20231018,090900,8106315,605,606,606,605,2270
|
|
20231018,090800,6732947,608,608,608,608,0
|
|
20231018,090700,6732947,608,608,608,608,452
|
|
20231018,090600,6458131,608,608,608,608,150
|
|
20231018,090500,6366931,606,606,606,606,0
|
|
20231018,090400,6366931,606,606,606,606,2204
|
|
20231018,090300,5031307,606,606,606,606,1
|
|
20231018,090200,5030701,606,606,606,606,5418
|
|
20231018,090100,1747393,608,608,608,608,450
|
|
20231018,090000,1473793,607,606,607,606,2432
|