579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183600,92388214,595,595,595,595,6706
|
|
20231023,183500,92388214,595,595,595,595,0
|
|
20231023,183400,92388214,595,595,595,595,0
|
|
20231023,183300,92388214,595,595,595,595,0
|
|
20231023,183200,92388214,595,595,595,595,0
|
|
20231023,183100,92388214,595,595,595,595,0
|
|
20231023,183000,92388214,595,595,595,595,0
|
|
20231023,182900,92388214,595,595,595,595,0
|
|
20231023,182800,92388214,595,595,595,595,0
|
|
20231023,182700,92388214,595,595,595,595,0
|
|
20231023,182600,92388214,595,595,595,595,0
|
|
20231023,182500,92388214,595,595,595,595,0
|
|
20231023,182400,92388214,595,595,595,595,0
|
|
20231023,182300,92388214,595,595,595,595,0
|
|
20231023,182200,92388214,595,595,595,595,0
|
|
20231023,182100,92388214,595,595,595,595,0
|
|
20231023,182000,92388214,595,595,595,595,0
|
|
20231023,181900,92388214,595,595,595,595,0
|
|
20231023,181800,92388214,595,595,595,595,0
|
|
20231023,181700,92388214,595,595,595,595,0
|
|
20231023,181600,92388214,595,595,595,595,0
|
|
20231023,181500,92388214,595,595,595,595,0
|
|
20231023,181400,92388214,595,595,595,595,0
|
|
20231023,181300,92388214,595,595,595,595,0
|
|
20231023,181200,92388214,595,595,595,595,0
|
|
20231023,181100,92388214,595,595,595,595,0
|
|
20231023,181000,92388214,595,595,595,595,0
|
|
20231023,180900,92388214,595,595,595,595,0
|
|
20231023,180800,92388214,595,595,595,595,0
|
|
20231023,180700,92388214,595,595,595,595,0
|
|
20231023,180600,92388214,595,595,595,595,6706
|
|
20231023,180500,92388214,595,595,595,595,0
|
|
20231023,180400,92388214,595,595,595,595,0
|
|
20231023,180300,92388214,595,595,595,595,0
|
|
20231023,180200,92388214,595,595,595,595,0
|
|
20231023,180100,92388214,595,595,595,595,0
|
|
20231023,180000,92388214,595,595,595,595,0
|
|
20231023,175900,92388214,595,595,595,595,0
|
|
20231023,175800,92388214,595,595,595,595,0
|
|
20231023,175700,92388214,595,595,595,595,0
|
|
20231023,175600,92388214,595,595,595,595,0
|
|
20231023,175500,92388214,595,595,595,595,0
|
|
20231023,175400,92388214,595,595,595,595,0
|
|
20231023,175300,92388214,595,595,595,595,0
|
|
20231023,175200,92388214,595,595,595,595,0
|
|
20231023,175100,92388214,595,595,595,595,0
|
|
20231023,175000,92388214,595,595,595,595,0
|
|
20231023,174900,92388214,595,595,595,595,0
|
|
20231023,174800,92388214,595,595,595,595,0
|
|
20231023,174700,92388214,595,595,595,595,0
|
|
20231023,174600,92388214,595,595,595,595,0
|
|
20231023,174500,92388214,595,595,595,595,0
|
|
20231023,174400,92388214,595,595,595,595,0
|
|
20231023,174300,92388214,595,595,595,595,0
|
|
20231023,174200,92388214,595,595,595,595,0
|
|
20231023,174100,92388214,595,595,595,595,0
|
|
20231023,174000,92388214,595,595,595,595,0
|
|
20231023,173900,92388214,595,595,595,595,0
|
|
20231023,173800,92388214,595,595,595,595,0
|
|
20231023,173700,92388214,595,595,595,595,0
|
|
20231023,173600,92388214,595,595,595,595,6706
|
|
20231023,173500,92388214,595,595,595,595,0
|
|
20231023,173400,92388214,595,595,595,595,0
|
|
20231023,173300,92388214,595,595,595,595,0
|
|
20231023,173200,92388214,595,595,595,595,0
|
|
20231023,173100,92388214,595,595,595,595,0
|
|
20231023,173000,92388214,595,595,595,595,0
|
|
20231023,172900,92388214,595,595,595,595,0
|
|
20231023,172800,92388214,595,595,595,595,0
|
|
20231023,172700,92388214,595,595,595,595,0
|
|
20231023,172600,92388214,595,595,595,595,0
|
|
20231023,172500,92388214,595,595,595,595,0
|
|
20231023,172400,92388214,595,595,595,595,0
|
|
20231023,172300,92388214,595,595,595,595,0
|
|
20231023,172200,92388214,595,595,595,595,0
|
|
20231023,172100,92388214,595,595,595,595,0
|
|
20231023,172000,92388214,595,595,595,595,0
|
|
20231023,171900,92388214,595,595,595,595,0
|
|
20231023,171800,92388214,595,595,595,595,0
|
|
20231023,171700,92388214,595,595,595,595,0
|
|
20231023,171600,92388214,595,595,595,595,0
|
|
20231023,171500,92388214,595,595,595,595,0
|
|
20231023,171400,92388214,595,595,595,595,0
|
|
20231023,171300,92388214,595,595,595,595,0
|
|
20231023,171200,92388214,595,595,595,595,0
|
|
20231023,171100,92388214,595,595,595,595,0
|
|
20231023,171000,92388214,595,595,595,595,0
|
|
20231023,170900,92388214,595,595,595,595,0
|
|
20231023,170800,92388214,595,595,595,595,0
|
|
20231023,170700,92388214,595,595,595,595,0
|
|
20231023,170600,92388214,595,595,595,595,6706
|
|
20231023,170500,92388214,595,595,595,595,0
|
|
20231023,170400,92388214,595,595,595,595,0
|
|
20231023,170300,92388214,595,595,595,595,0
|
|
20231023,170200,92388214,595,595,595,595,0
|
|
20231023,170100,92388214,595,595,595,595,0
|
|
20231023,170000,92388214,595,595,595,595,0
|
|
20231023,165900,92388214,595,595,595,595,0
|
|
20231023,165800,92388214,595,595,595,595,0
|
|
20231023,165700,92388214,595,595,595,595,0
|
|
20231023,165600,92388214,595,595,595,595,0
|
|
20231023,165500,92388214,595,595,595,595,0
|
|
20231023,165400,92388214,595,595,595,595,0
|
|
20231023,165300,92388214,595,595,595,595,0
|
|
20231023,165200,92388214,595,595,595,595,0
|
|
20231023,165100,92388214,595,595,595,595,0
|
|
20231023,165000,92388214,595,595,595,595,0
|
|
20231023,164900,92388214,595,595,595,595,0
|
|
20231023,164800,92388214,595,595,595,595,0
|
|
20231023,164700,92388214,595,595,595,595,0
|
|
20231023,164600,92388214,595,595,595,595,0
|
|
20231023,164500,92388214,595,595,595,595,0
|
|
20231023,164400,92388214,595,595,595,595,0
|
|
20231023,164300,92388214,595,595,595,595,0
|
|
20231023,164200,92388214,595,595,595,595,0
|
|
20231023,164100,92388214,595,595,595,595,0
|
|
20231023,164000,92388214,595,595,595,595,0
|
|
20231023,163900,92388214,595,595,595,595,0
|
|
20231023,163800,92388214,595,595,595,595,0
|
|
20231023,163700,92388214,595,595,595,595,0
|
|
20231023,163600,92388214,595,595,595,595,6706
|
|
20231023,163500,92388214,595,595,595,595,0
|
|
20231023,163400,92388214,595,595,595,595,0
|
|
20231023,163300,92388214,595,595,595,595,0
|
|
20231023,163200,92388214,595,595,595,595,0
|
|
20231023,163100,92388214,595,595,595,595,0
|
|
20231023,163000,92388214,595,595,595,595,0
|
|
20231023,162900,92388214,595,595,595,595,0
|
|
20231023,162800,92388214,595,595,595,595,0
|
|
20231023,162700,92388214,595,595,595,595,0
|
|
20231023,162600,92388214,595,595,595,595,0
|
|
20231023,162500,92388214,595,595,595,595,0
|
|
20231023,162400,92388214,595,595,595,595,0
|
|
20231023,162300,92388214,595,595,595,595,0
|
|
20231023,162200,92388214,595,595,595,595,0
|
|
20231023,162100,92388214,595,595,595,595,0
|
|
20231023,162000,92388214,595,595,595,595,0
|
|
20231023,161900,92388214,595,595,595,595,0
|
|
20231023,161800,92388214,595,595,595,595,0
|
|
20231023,161700,92388214,595,595,595,595,0
|
|
20231023,161600,92388214,595,595,595,595,0
|
|
20231023,161500,92388214,595,595,595,595,0
|
|
20231023,161400,92388214,595,595,595,595,0
|
|
20231023,161300,92388214,595,595,595,595,0
|
|
20231023,161200,92388214,595,595,595,595,0
|
|
20231023,161100,92388214,595,595,595,595,0
|
|
20231023,161000,92388214,595,595,595,595,0
|
|
20231023,160900,92388214,595,595,595,595,0
|
|
20231023,160800,92388214,595,595,595,595,0
|
|
20231023,160700,92388214,595,595,595,595,0
|
|
20231023,160600,92388214,595,595,595,595,6706
|
|
20231023,160500,92388214,595,595,595,595,0
|
|
20231023,160400,92388214,595,595,595,595,0
|
|
20231023,160300,92388214,595,595,595,595,0
|
|
20231023,160200,92388214,595,595,595,595,0
|
|
20231023,160100,92388214,595,595,595,595,0
|
|
20231023,160000,92388214,595,595,595,595,0
|
|
20231023,155900,92388214,595,595,595,595,0
|
|
20231023,155800,92388214,595,595,595,595,0
|
|
20231023,155700,92388214,595,595,595,595,0
|
|
20231023,155600,92388214,595,595,595,595,0
|
|
20231023,155500,92388214,595,595,595,595,0
|
|
20231023,155400,92388214,595,595,595,595,0
|
|
20231023,155300,92388214,595,595,595,595,0
|
|
20231023,155200,92388214,595,595,595,595,0
|
|
20231023,155100,92388214,595,595,595,595,0
|
|
20231023,155000,92388214,595,595,595,595,0
|
|
20231023,154900,92388214,595,595,595,595,0
|
|
20231023,154800,92388214,595,595,595,595,0
|
|
20231023,154700,92388214,595,595,595,595,0
|
|
20231023,154600,92388214,595,595,595,595,0
|
|
20231023,154500,92388214,595,595,595,595,0
|
|
20231023,154400,92388214,595,595,595,595,0
|
|
20231023,154300,92388214,595,595,595,595,0
|
|
20231023,154200,92388214,595,595,595,595,0
|
|
20231023,154100,92388214,595,595,595,595,0
|
|
20231023,154000,92388214,595,595,595,595,0
|
|
20231023,153900,92388214,595,595,595,595,0
|
|
20231023,153800,92388214,595,595,595,595,0
|
|
20231023,153700,92388214,595,595,595,595,0
|
|
20231023,153600,92388214,595,595,595,595,6706
|
|
20231023,153500,92388214,595,595,595,595,0
|
|
20231023,153400,92388214,595,595,595,595,0
|
|
20231023,153300,92388214,595,595,595,595,0
|
|
20231023,153200,92388214,595,595,595,595,0
|
|
20231023,153100,92388214,595,595,595,595,0
|
|
20231023,153000,92388214,595,595,595,595,6706
|
|
20231023,152900,88398144,597,597,597,597,0
|
|
20231023,152800,88398144,597,597,597,597,0
|
|
20231023,152700,88398144,597,597,597,597,0
|
|
20231023,152600,88398144,597,597,597,597,0
|
|
20231023,152500,88398144,597,597,597,597,0
|
|
20231023,152400,88398144,597,597,597,597,0
|
|
20231023,152300,88398144,597,597,597,597,0
|
|
20231023,152200,88398144,597,597,597,597,0
|
|
20231023,152100,88398144,597,597,597,597,0
|
|
20231023,152000,88398144,597,597,597,597,0
|
|
20231023,151900,88398144,597,597,597,597,3
|
|
20231023,151800,88396353,596,596,596,596,1000
|
|
20231023,151700,87800353,597,597,597,597,0
|
|
20231023,151600,87800353,597,597,597,597,48
|
|
20231023,151500,87771697,599,599,599,599,0
|
|
20231023,151400,87771697,599,599,599,599,0
|
|
20231023,151300,87771697,599,598,599,598,85
|
|
20231023,151200,87720792,599,599,599,599,0
|
|
20231023,151100,87720792,599,599,599,599,0
|
|
20231023,151000,87720792,599,598,599,598,1000
|
|
20231023,150900,87122247,597,597,597,597,12
|
|
20231023,150800,87115083,598,598,598,598,0
|
|
20231023,150700,87115083,598,598,598,598,0
|
|
20231023,150600,87115083,598,598,598,598,11
|
|
20231023,150500,87108505,598,598,598,598,1
|
|
20231023,150400,87107907,599,599,599,599,0
|
|
20231023,150300,87107907,599,599,599,599,0
|
|
20231023,150200,87107907,599,599,599,599,0
|
|
20231023,150100,87107907,599,597,599,597,571
|
|
20231023,150000,86767018,597,598,598,597,476
|
|
20231023,145900,86482844,598,598,598,598,1
|
|
20231023,145800,86482246,598,598,598,598,805
|
|
20231023,145700,86000856,598,598,598,598,25
|
|
20231023,145600,85985906,598,598,598,598,0
|
|
20231023,145500,85985906,598,598,598,598,0
|
|
20231023,145400,85985906,598,598,598,598,0
|
|
20231023,145300,85985906,598,598,598,598,0
|
|
20231023,145200,85985906,598,598,598,598,453
|
|
20231023,145100,85715012,598,597,598,597,439
|
|
20231023,145000,85452707,597,597,597,597,0
|
|
20231023,144900,85452707,597,597,597,597,0
|
|
20231023,144800,85452707,597,597,597,597,28
|
|
20231023,144700,85435991,598,598,598,598,0
|
|
20231023,144600,85435991,598,598,598,598,23
|
|
20231023,144500,85422237,598,598,598,598,1000
|
|
20231023,144400,84824237,598,598,598,598,0
|
|
20231023,144300,84824237,598,598,598,598,135
|
|
20231023,144200,84743507,599,599,599,599,1306
|
|
20231023,144100,83961213,598,598,598,598,0
|
|
20231023,144000,83961213,598,599,599,598,1055
|
|
20231023,143900,83330313,598,599,599,598,1585
|
|
20231023,143800,82382088,599,599,599,599,0
|
|
20231023,143700,82382088,599,599,599,599,0
|
|
20231023,143600,82382088,599,599,599,599,565
|
|
20231023,143500,82043653,600,600,600,600,0
|
|
20231023,143400,82043653,600,599,600,599,229
|
|
20231023,143300,81906282,599,599,599,599,0
|
|
20231023,143200,81906282,599,599,599,599,0
|
|
20231023,143100,81906282,599,599,599,599,35
|
|
20231023,143000,81885317,599,600,600,599,37
|
|
20231023,142900,81863153,600,600,600,600,0
|
|
20231023,142800,81863153,600,600,600,600,0
|
|
20231023,142700,81863153,600,600,600,600,0
|
|
20231023,142600,81863153,600,600,600,600,7
|
|
20231023,142500,81858953,600,600,600,600,1028
|
|
20231023,142400,81242153,599,600,600,599,49
|
|
20231023,142300,81212792,600,600,600,600,1
|
|
20231023,142200,81212192,599,599,599,599,0
|
|
20231023,142100,81212192,599,599,599,599,36
|
|
20231023,142000,81190628,599,599,599,599,0
|
|
20231023,141900,81190628,599,599,599,599,0
|
|
20231023,141800,81190628,599,599,599,599,0
|
|
20231023,141700,81190628,599,599,599,599,617
|
|
20231023,141600,80821045,599,599,599,599,36
|
|
20231023,141500,80799481,599,599,599,599,0
|
|
20231023,141400,80799481,599,599,599,599,0
|
|
20231023,141300,80799481,599,600,600,599,3072
|
|
20231023,141200,78956353,600,600,600,600,0
|
|
20231023,141100,78956353,600,600,600,600,0
|
|
20231023,141000,78956353,600,600,600,600,0
|
|
20231023,140900,78956353,600,600,600,600,325
|
|
20231023,140800,78761353,600,600,600,600,575
|
|
20231023,140700,78416353,600,600,600,600,70
|
|
20231023,140600,78374353,599,599,599,599,200
|
|
20231023,140500,78254553,599,600,600,599,179
|
|
20231023,140400,78147331,600,600,600,600,0
|
|
20231023,140300,78147331,600,600,600,600,0
|
|
20231023,140200,78147331,600,600,600,600,0
|
|
20231023,140100,78147331,600,600,600,600,0
|
|
20231023,140000,78147331,600,600,600,600,279
|
|
20231023,135900,77979931,600,600,600,600,0
|
|
20231023,135800,77979931,600,600,600,600,0
|
|
20231023,135700,77979931,600,600,600,600,24
|
|
20231023,135600,77965531,600,600,600,600,0
|
|
20231023,135500,77965531,600,600,600,600,0
|
|
20231023,135400,77965531,600,600,600,600,0
|
|
20231023,135300,77965531,600,600,600,600,8
|
|
20231023,135200,77960731,600,600,600,600,3
|
|
20231023,135100,77958931,600,600,600,600,0
|
|
20231023,135000,77958931,600,600,600,600,0
|
|
20231023,134900,77958931,600,600,600,600,0
|
|
20231023,134800,77958931,600,600,600,600,3258
|
|
20231023,134700,76004131,601,601,601,601,2
|
|
20231023,134600,76002929,600,600,600,600,35
|
|
20231023,134500,75981929,600,600,600,600,0
|
|
20231023,134400,75981929,600,600,600,600,0
|
|
20231023,134300,75981929,600,600,600,600,0
|
|
20231023,134200,75981929,600,600,600,600,0
|
|
20231023,134100,75981929,600,600,600,600,35
|
|
20231023,134000,75960929,600,600,600,600,0
|
|
20231023,133900,75960929,600,600,600,600,0
|
|
20231023,133800,75960929,600,600,600,600,0
|
|
20231023,133700,75960929,600,600,600,600,0
|
|
20231023,133600,75960929,600,600,600,600,117
|
|
20231023,133500,75890729,600,600,600,600,0
|
|
20231023,133400,75890729,600,600,600,600,2000
|
|
20231023,133300,74690729,601,601,601,601,0
|
|
20231023,133200,74690729,601,601,601,601,6
|
|
20231023,133100,74687123,600,600,600,600,35
|
|
20231023,133000,74666123,600,600,600,600,0
|
|
20231023,132900,74666123,600,600,600,600,0
|
|
20231023,132800,74666123,600,600,600,600,0
|
|
20231023,132700,74666123,600,600,600,600,0
|
|
20231023,132600,74666123,600,600,600,600,36
|
|
20231023,132500,74644523,600,600,600,600,1595
|
|
20231023,132400,73687523,600,600,600,600,3000
|
|
20231023,132300,71887523,601,601,601,600,269
|
|
20231023,132200,71725890,601,601,601,601,35
|
|
20231023,132100,71704855,601,601,601,601,0
|
|
20231023,132000,71704855,601,601,601,601,0
|
|
20231023,131900,71704855,601,601,601,601,0
|
|
20231023,131800,71704855,601,601,601,601,253
|
|
20231023,131700,71552802,601,601,601,601,0
|
|
20231023,131600,71552802,601,601,601,601,36
|
|
20231023,131500,71531166,601,601,601,601,0
|
|
20231023,131400,71531166,601,601,601,601,36
|
|
20231023,131300,71509530,603,603,603,603,0
|
|
20231023,131200,71509530,603,603,603,603,0
|
|
20231023,131100,71509530,603,603,603,603,0
|
|
20231023,131000,71509530,603,603,603,603,0
|
|
20231023,130900,71509530,603,603,603,603,0
|
|
20231023,130800,71509530,603,603,603,603,0
|
|
20231023,130700,71509530,603,603,603,603,0
|
|
20231023,130600,71509530,603,601,603,601,120
|
|
20231023,130500,71437250,601,601,601,601,80
|
|
20231023,130400,71389170,601,601,601,601,0
|
|
20231023,130300,71389170,601,601,601,601,0
|
|
20231023,130200,71389170,601,601,601,601,0
|
|
20231023,130100,71389170,601,601,601,601,0
|
|
20231023,130000,71389170,601,601,601,601,25
|
|
20231023,125900,71374145,600,600,600,600,0
|
|
20231023,125800,71374145,600,600,600,600,1700
|
|
20231023,125700,70354145,600,600,600,600,10610
|
|
20231023,125600,63988145,600,602,602,600,14730
|
|
20231023,125500,55139600,602,602,602,602,0
|
|
20231023,125400,55139600,602,602,602,602,1
|
|
20231023,125300,55138998,603,603,603,603,16
|
|
20231023,125200,55129350,602,602,602,602,0
|
|
20231023,125100,55129350,602,602,602,602,2035
|
|
20231023,125000,53904280,602,602,602,602,0
|
|
20231023,124900,53904280,602,602,602,602,35
|
|
20231023,124800,53883210,603,603,603,603,0
|
|
20231023,124700,53883210,603,603,603,603,0
|
|
20231023,124600,53883210,603,603,603,603,13
|
|
20231023,124500,53875371,603,603,603,603,0
|
|
20231023,124400,53875371,603,603,603,603,14
|
|
20231023,124300,53866929,603,603,603,603,0
|
|
20231023,124200,53866929,603,603,603,603,0
|
|
20231023,124100,53866929,603,603,603,603,35
|
|
20231023,124000,53845824,603,603,603,603,0
|
|
20231023,123900,53845824,603,603,603,603,0
|
|
20231023,123800,53845824,603,603,603,603,0
|
|
20231023,123700,53845824,603,603,603,603,35
|
|
20231023,123600,53824719,603,603,603,603,0
|
|
20231023,123500,53824719,603,603,603,603,0
|
|
20231023,123400,53824719,603,603,603,603,0
|
|
20231023,123300,53824719,603,603,603,603,497
|
|
20231023,123200,53525028,603,603,603,603,0
|
|
20231023,123100,53525028,603,603,603,603,10000
|
|
20231023,123000,47495028,603,603,603,603,0
|
|
20231023,122900,47495028,603,603,603,603,50
|
|
20231023,122800,47464878,605,605,605,605,0
|
|
20231023,122700,47464878,605,605,605,605,300
|
|
20231023,122600,47283378,606,606,606,606,0
|
|
20231023,122500,47283378,606,606,606,606,0
|
|
20231023,122400,47283378,606,606,606,606,0
|
|
20231023,122300,47283378,606,606,606,606,0
|
|
20231023,122200,47283378,606,606,606,606,0
|
|
20231023,122100,47283378,606,606,606,606,0
|
|
20231023,122000,47283378,606,604,606,604,200
|
|
20231023,121900,47162333,605,605,605,605,0
|
|
20231023,121800,47162333,605,605,605,605,0
|
|
20231023,121700,47162333,605,605,605,605,0
|
|
20231023,121600,47162333,605,605,605,605,1
|
|
20231023,121500,47161728,605,605,605,605,0
|
|
20231023,121400,47161728,605,605,605,605,146
|
|
20231023,121300,47073398,605,605,605,605,0
|
|
20231023,121200,47073398,605,605,605,605,0
|
|
20231023,121100,47073398,605,605,605,605,36
|
|
20231023,121000,47051618,606,606,606,606,7
|
|
20231023,120900,47047376,605,605,605,605,24
|
|
20231023,120800,47032856,605,605,605,605,12
|
|
20231023,120700,47025596,606,606,606,606,0
|
|
20231023,120600,47025596,606,605,606,605,100
|
|
20231023,120500,46965032,606,606,606,606,64
|
|
20231023,120400,46926248,606,606,606,606,0
|
|
20231023,120300,46926248,606,606,606,606,0
|
|
20231023,120200,46926248,606,606,606,606,1223
|
|
20231023,120100,46185110,605,604,605,604,303
|
|
20231023,120000,46001848,603,603,603,603,0
|
|
20231023,115900,46001848,603,603,603,603,2035
|
|
20231023,115800,44774743,603,603,603,603,2334
|
|
20231023,115700,43367341,603,603,603,603,0
|
|
20231023,115600,43367341,603,603,603,603,0
|
|
20231023,115500,43367341,603,603,603,603,0
|
|
20231023,115400,43367341,603,603,603,603,0
|
|
20231023,115300,43367341,603,603,603,603,0
|
|
20231023,115200,43367341,603,603,603,603,1800
|
|
20231023,115100,42281941,602,602,602,602,35
|
|
20231023,115000,42260871,602,602,602,602,0
|
|
20231023,114900,42260871,602,602,602,602,0
|
|
20231023,114800,42260871,602,602,602,602,0
|
|
20231023,114700,42260871,602,602,602,602,0
|
|
20231023,114600,42260871,602,603,603,602,335
|
|
20231023,114500,42058901,603,603,603,603,0
|
|
20231023,114400,42058901,603,603,603,603,0
|
|
20231023,114300,42058901,603,603,603,603,1
|
|
20231023,114200,42058298,602,602,602,602,0
|
|
20231023,114100,42058298,602,602,602,602,35
|
|
20231023,114000,42037228,602,602,602,602,0
|
|
20231023,113900,42037228,602,602,602,602,0
|
|
20231023,113800,42037228,602,602,602,602,0
|
|
20231023,113700,42037228,602,602,602,602,0
|
|
20231023,113600,42037228,602,602,602,602,35
|
|
20231023,113500,42016158,603,603,603,603,0
|
|
20231023,113400,42016158,603,603,603,603,3
|
|
20231023,113300,42014349,602,602,602,602,0
|
|
20231023,113200,42014349,602,602,602,602,0
|
|
20231023,113100,42014349,602,602,602,602,35
|
|
20231023,113000,41993279,601,601,601,601,0
|
|
20231023,112900,41993279,601,601,601,601,0
|
|
20231023,112800,41993279,601,601,601,601,0
|
|
20231023,112700,41993279,601,602,602,601,1528
|
|
20231023,112600,41073965,602,602,602,602,0
|
|
20231023,112500,41073965,602,602,602,602,0
|
|
20231023,112400,41073965,602,602,602,602,0
|
|
20231023,112300,41073965,602,602,602,602,0
|
|
20231023,112200,41073965,602,602,602,602,3
|
|
20231023,112100,41072159,602,602,602,602,0
|
|
20231023,112000,41072159,602,602,602,602,0
|
|
20231023,111900,41072159,602,602,602,601,139
|
|
20231023,111800,40988488,603,603,603,603,120
|
|
20231023,111700,40916128,604,604,604,604,0
|
|
20231023,111600,40916128,604,604,604,604,0
|
|
20231023,111500,40916128,604,604,604,604,0
|
|
20231023,111400,40916128,604,604,604,604,0
|
|
20231023,111300,40916128,604,604,604,604,0
|
|
20231023,111200,40916128,604,604,604,604,0
|
|
20231023,111100,40916128,604,604,604,604,74
|
|
20231023,111000,40871432,604,604,604,604,0
|
|
20231023,110900,40871432,604,604,604,604,0
|
|
20231023,110800,40871432,604,604,604,604,73
|
|
20231023,110700,40827340,606,606,606,606,0
|
|
20231023,110600,40827340,606,606,606,606,0
|
|
20231023,110500,40827340,606,606,606,606,74
|
|
20231023,110400,40782496,606,606,606,606,1
|
|
20231023,110300,40781890,606,606,606,606,3
|
|
20231023,110200,40780072,607,606,607,606,28
|
|
20231023,110100,40763103,606,606,606,606,71
|
|
20231023,110000,40720077,606,606,606,606,0
|
|
20231023,105900,40720077,606,606,606,606,3
|
|
20231023,105800,40718259,607,607,607,607,0
|
|
20231023,105700,40718259,607,607,607,607,0
|
|
20231023,105600,40718259,607,607,607,607,0
|
|
20231023,105500,40718259,607,607,607,607,0
|
|
20231023,105400,40718259,607,607,607,607,0
|
|
20231023,105300,40718259,607,607,607,607,0
|
|
20231023,105200,40718259,607,607,607,607,0
|
|
20231023,105100,40718259,607,607,607,607,0
|
|
20231023,105000,40718259,607,607,607,607,0
|
|
20231023,104900,40718259,607,607,607,607,0
|
|
20231023,104800,40718259,607,607,607,607,0
|
|
20231023,104700,40718259,607,607,607,607,1
|
|
20231023,104600,40717652,604,606,606,604,2067
|
|
20231023,104500,39468954,606,606,606,606,82
|
|
20231023,104400,39419262,606,606,606,606,4
|
|
20231023,104300,39416838,607,607,607,607,0
|
|
20231023,104200,39416838,607,607,607,607,0
|
|
20231023,104100,39416838,607,607,607,607,0
|
|
20231023,104000,39416838,607,607,607,607,3
|
|
20231023,103900,39415017,608,608,608,608,0
|
|
20231023,103800,39415017,608,608,608,608,1000
|
|
20231023,103700,38807017,606,605,606,605,4130
|
|
20231023,103600,36306717,604,604,604,604,0
|
|
20231023,103500,36306717,604,604,604,604,0
|
|
20231023,103400,36306717,604,604,604,604,0
|
|
20231023,103300,36306717,604,604,604,604,6200
|
|
20231023,103200,32561917,604,604,604,604,3712
|
|
20231023,103100,30319869,604,604,604,604,105
|
|
20231023,103000,30256449,604,604,604,604,120
|
|
20231023,102900,30183969,604,604,604,604,51
|
|
20231023,102800,30153165,604,604,604,604,553
|
|
20231023,102700,29819153,604,603,604,603,54
|
|
20231023,102600,29786541,604,604,604,604,5
|
|
20231023,102500,29783521,604,604,604,604,1
|
|
20231023,102400,29782917,604,604,604,604,50
|
|
20231023,102300,29752717,604,604,604,604,200
|
|
20231023,102200,29631917,604,604,604,604,0
|
|
20231023,102100,29631917,604,604,604,604,0
|
|
20231023,102000,29631917,604,604,604,604,200
|
|
20231023,101900,29511117,604,604,604,604,0
|
|
20231023,101800,29511117,604,603,604,603,358
|
|
20231023,101700,29295240,602,602,602,602,28
|
|
20231023,101600,29278384,602,602,602,602,1
|
|
20231023,101500,29277782,602,602,602,602,22
|
|
20231023,101400,29264538,602,602,602,602,1
|
|
20231023,101300,29263936,602,602,602,602,0
|
|
20231023,101200,29263936,602,602,602,602,50
|
|
20231023,101100,29233836,602,602,602,602,23
|
|
20231023,101000,29219990,604,604,604,604,0
|
|
20231023,100900,29219990,604,604,604,604,0
|
|
20231023,100800,29219990,604,604,604,604,0
|
|
20231023,100700,29219990,604,604,604,604,0
|
|
20231023,100600,29219990,604,604,604,604,0
|
|
20231023,100500,29219990,604,604,604,604,1
|
|
20231023,100400,29219386,604,604,604,604,223
|
|
20231023,100300,29084694,604,604,604,604,55
|
|
20231023,100200,29051474,604,605,605,604,531
|
|
20231023,100100,28730421,605,605,605,605,200
|
|
20231023,100000,28609421,605,602,605,602,2167
|
|
20231023,095900,27304884,599,599,599,599,2
|
|
20231023,095800,27303686,599,599,599,599,0
|
|
20231023,095700,27303686,599,599,599,599,38
|
|
20231023,095600,27280924,601,601,601,601,1
|
|
20231023,095500,27280323,601,601,601,601,4
|
|
20231023,095400,27277919,599,599,599,599,1800
|
|
20231023,095300,26199719,601,601,601,601,501
|
|
20231023,095200,25898618,602,602,602,602,0
|
|
20231023,095100,25898618,602,602,602,602,200
|
|
20231023,095000,25778218,602,602,602,602,0
|
|
20231023,094900,25778218,602,602,602,602,0
|
|
20231023,094800,25778218,602,602,602,602,0
|
|
20231023,094700,25778218,602,602,602,602,0
|
|
20231023,094600,25778218,602,602,602,602,101
|
|
20231023,094500,25717416,600,600,600,600,2153
|
|
20231023,094400,24425616,600,602,602,600,1026
|
|
20231023,094300,23809325,602,602,602,602,1079
|
|
20231023,094200,23159767,602,602,602,602,0
|
|
20231023,094100,23159767,602,602,602,602,0
|
|
20231023,094000,23159767,602,605,605,602,689
|
|
20231023,093900,22742955,605,605,605,605,112
|
|
20231023,093800,22675195,605,605,605,605,4
|
|
20231023,093700,22672775,605,604,605,604,1555
|
|
20231023,093600,21732197,604,603,604,603,2082
|
|
20231023,093500,20476135,603,603,603,603,1072
|
|
20231023,093400,19829719,604,603,604,603,1309
|
|
20231023,093300,19040382,603,603,603,603,0
|
|
20231023,093200,19040382,603,603,603,603,1
|
|
20231023,093100,19039779,604,599,604,599,6222
|
|
20231023,093000,15300987,599,599,599,599,171
|
|
20231023,092900,15198558,598,598,598,598,0
|
|
20231023,092800,15198558,598,598,598,598,4
|
|
20231023,092700,15196166,598,598,598,598,1
|
|
20231023,092600,15195568,598,598,598,598,37
|
|
20231023,092500,15173442,598,598,598,598,0
|
|
20231023,092400,15173442,598,598,599,598,1001
|
|
20231023,092300,14574255,598,598,598,598,0
|
|
20231023,092200,14574255,598,598,598,598,16
|
|
20231023,092100,14564687,598,598,598,598,32
|
|
20231023,092000,14545551,598,598,598,598,3336
|
|
20231023,091900,12550623,598,599,599,598,1100
|
|
20231023,091800,11892723,599,599,599,599,0
|
|
20231023,091700,11892723,599,599,599,599,5500
|
|
20231023,091600,8598223,599,599,601,599,9
|
|
20231023,091500,8592830,601,601,601,601,0
|
|
20231023,091400,8592830,601,602,602,601,8
|
|
20231023,091300,8588015,602,600,602,600,2673
|
|
20231023,091200,6980739,598,598,599,598,786
|
|
20231023,091100,6510709,595,595,595,595,2827
|
|
20231023,091000,4828644,595,595,595,595,267
|
|
20231023,090900,4669779,595,595,595,595,599
|
|
20231023,090800,4313374,595,595,595,595,0
|
|
20231023,090700,4313374,595,595,595,595,378
|
|
20231023,090600,4088464,595,595,595,595,0
|
|
20231023,090500,4088464,595,595,595,595,62
|
|
20231023,090400,4051574,596,600,600,596,1478
|
|
20231023,090300,3169914,600,600,600,596,2005
|
|
20231023,090200,1974754,597,597,598,597,158
|
|
20231023,090100,1880406,596,596,598,596,1937
|
|
20231023,090000,725928,596,596,596,596,1218
|