612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190900,177376671,604,604,604,604,25277
|
|
20231019,190800,177376671,604,604,604,604,0
|
|
20231019,190700,177376671,604,604,604,604,0
|
|
20231019,190600,177376671,604,604,604,604,0
|
|
20231019,190500,177376671,604,604,604,604,0
|
|
20231019,190400,177376671,604,604,604,604,0
|
|
20231019,190300,177376671,604,604,604,604,0
|
|
20231019,190200,177376671,604,604,604,604,0
|
|
20231019,190100,177376671,604,604,604,604,0
|
|
20231019,190000,177376671,604,604,604,604,0
|
|
20231019,185900,177376671,604,604,604,604,0
|
|
20231019,185800,177376671,604,604,604,604,0
|
|
20231019,185700,177376671,604,604,604,604,0
|
|
20231019,185600,177376671,604,604,604,604,0
|
|
20231019,185500,177376671,604,604,604,604,0
|
|
20231019,185400,177376671,604,604,604,604,0
|
|
20231019,185300,177376671,604,604,604,604,0
|
|
20231019,185200,177376671,604,604,604,604,0
|
|
20231019,185100,177376671,604,604,604,604,0
|
|
20231019,185000,177376671,604,604,604,604,0
|
|
20231019,184900,177376671,604,604,604,604,0
|
|
20231019,184800,177376671,604,604,604,604,0
|
|
20231019,184700,177376671,604,604,604,604,0
|
|
20231019,184600,177376671,604,604,604,604,0
|
|
20231019,184500,177376671,604,604,604,604,0
|
|
20231019,184400,177376671,604,604,604,604,0
|
|
20231019,184300,177376671,604,604,604,604,0
|
|
20231019,184200,177376671,604,604,604,604,0
|
|
20231019,184100,177376671,604,604,604,604,0
|
|
20231019,184000,177376671,604,604,604,604,0
|
|
20231019,183900,177376671,604,604,604,604,25277
|
|
20231019,183800,177376671,604,604,604,604,0
|
|
20231019,183700,177376671,604,604,604,604,0
|
|
20231019,183600,177376671,604,604,604,604,0
|
|
20231019,183500,177376671,604,604,604,604,0
|
|
20231019,183400,177376671,604,604,604,604,0
|
|
20231019,183300,177376671,604,604,604,604,0
|
|
20231019,183200,177376671,604,604,604,604,0
|
|
20231019,183100,177376671,604,604,604,604,0
|
|
20231019,183000,177376671,604,604,604,604,0
|
|
20231019,182900,177376671,604,604,604,604,0
|
|
20231019,182800,177376671,604,604,604,604,0
|
|
20231019,182700,177376671,604,604,604,604,0
|
|
20231019,182600,177376671,604,604,604,604,0
|
|
20231019,182500,177376671,604,604,604,604,0
|
|
20231019,182400,177376671,604,604,604,604,0
|
|
20231019,182300,177376671,604,604,604,604,0
|
|
20231019,182200,177376671,604,604,604,604,0
|
|
20231019,182100,177376671,604,604,604,604,0
|
|
20231019,182000,177376671,604,604,604,604,0
|
|
20231019,181900,177376671,604,604,604,604,0
|
|
20231019,181800,177376671,604,604,604,604,0
|
|
20231019,181700,177376671,604,604,604,604,0
|
|
20231019,181600,177376671,604,604,604,604,0
|
|
20231019,181500,177376671,604,604,604,604,0
|
|
20231019,181400,177376671,604,604,604,604,0
|
|
20231019,181300,177376671,604,604,604,604,0
|
|
20231019,181200,177376671,604,604,604,604,0
|
|
20231019,181100,177376671,604,604,604,604,0
|
|
20231019,181000,177376671,604,604,604,604,0
|
|
20231019,180900,177376671,604,604,604,604,25277
|
|
20231019,180800,177376671,604,604,604,604,0
|
|
20231019,180700,177376671,604,604,604,604,0
|
|
20231019,180600,177376671,604,604,604,604,0
|
|
20231019,180500,177376671,604,604,604,604,0
|
|
20231019,180400,177376671,604,604,604,604,0
|
|
20231019,180300,177376671,604,604,604,604,0
|
|
20231019,180200,177376671,604,604,604,604,0
|
|
20231019,180100,177376671,604,604,604,604,0
|
|
20231019,180000,177376671,604,604,604,604,0
|
|
20231019,175900,177376671,604,604,604,604,0
|
|
20231019,175800,177376671,604,604,604,604,0
|
|
20231019,175700,177376671,604,604,604,604,0
|
|
20231019,175600,177376671,604,604,604,604,0
|
|
20231019,175500,177376671,604,604,604,604,0
|
|
20231019,175400,177376671,604,604,604,604,0
|
|
20231019,175300,177376671,604,604,604,604,0
|
|
20231019,175200,177376671,604,604,604,604,0
|
|
20231019,175100,177376671,604,604,604,604,0
|
|
20231019,175000,177376671,604,604,604,604,0
|
|
20231019,174900,177376671,604,604,604,604,0
|
|
20231019,174800,177376671,604,604,604,604,0
|
|
20231019,174700,177376671,604,604,604,604,0
|
|
20231019,174600,177376671,604,604,604,604,0
|
|
20231019,174500,177376671,604,604,604,604,0
|
|
20231019,174400,177376671,604,604,604,604,0
|
|
20231019,174300,177376671,604,604,604,604,0
|
|
20231019,174200,177376671,604,604,604,604,0
|
|
20231019,174100,177376671,604,604,604,604,0
|
|
20231019,174000,177376671,604,604,604,604,0
|
|
20231019,173900,177376671,604,604,604,604,25277
|
|
20231019,173800,177376671,604,604,604,604,0
|
|
20231019,173700,177376671,604,604,604,604,0
|
|
20231019,173600,177376671,604,604,604,604,0
|
|
20231019,173500,177376671,604,604,604,604,0
|
|
20231019,173400,177376671,604,604,604,604,0
|
|
20231019,173300,177376671,604,604,604,604,0
|
|
20231019,173200,177376671,604,604,604,604,0
|
|
20231019,173100,177376671,604,604,604,604,0
|
|
20231019,173000,177376671,604,604,604,604,0
|
|
20231019,172900,177376671,604,604,604,604,0
|
|
20231019,172800,177376671,604,604,604,604,0
|
|
20231019,172700,177376671,604,604,604,604,0
|
|
20231019,172600,177376671,604,604,604,604,0
|
|
20231019,172500,177376671,604,604,604,604,0
|
|
20231019,172400,177376671,604,604,604,604,0
|
|
20231019,172300,177376671,604,604,604,604,0
|
|
20231019,172200,177376671,604,604,604,604,0
|
|
20231019,172100,177376671,604,604,604,604,0
|
|
20231019,172000,177376671,604,604,604,604,0
|
|
20231019,171900,177376671,604,604,604,604,0
|
|
20231019,171800,177376671,604,604,604,604,0
|
|
20231019,171700,177376671,604,604,604,604,0
|
|
20231019,171600,177376671,604,604,604,604,0
|
|
20231019,171500,177376671,604,604,604,604,0
|
|
20231019,171400,177376671,604,604,604,604,0
|
|
20231019,171300,177376671,604,604,604,604,0
|
|
20231019,171200,177376671,604,604,604,604,0
|
|
20231019,171100,177376671,604,604,604,604,0
|
|
20231019,171000,177376671,604,604,604,604,0
|
|
20231019,170900,177376671,604,604,604,604,25277
|
|
20231019,170800,177376671,604,604,604,604,0
|
|
20231019,170700,177376671,604,604,604,604,0
|
|
20231019,170600,177376671,604,604,604,604,0
|
|
20231019,170500,177376671,604,604,604,604,0
|
|
20231019,170400,177376671,604,604,604,604,0
|
|
20231019,170300,177376671,604,604,604,604,0
|
|
20231019,170200,177376671,604,604,604,604,0
|
|
20231019,170100,177376671,604,604,604,604,0
|
|
20231019,170000,177376671,604,604,604,604,0
|
|
20231019,165900,177376671,604,604,604,604,0
|
|
20231019,165800,177376671,604,604,604,604,0
|
|
20231019,165700,177376671,604,604,604,604,0
|
|
20231019,165600,177376671,604,604,604,604,0
|
|
20231019,165500,177376671,604,604,604,604,0
|
|
20231019,165400,177376671,604,604,604,604,0
|
|
20231019,165300,177376671,604,604,604,604,0
|
|
20231019,165200,177376671,604,604,604,604,0
|
|
20231019,165100,177376671,604,604,604,604,0
|
|
20231019,165000,177376671,604,604,604,604,0
|
|
20231019,164900,177376671,604,604,604,604,0
|
|
20231019,164800,177376671,604,604,604,604,0
|
|
20231019,164700,177376671,604,604,604,604,0
|
|
20231019,164600,177376671,604,604,604,604,0
|
|
20231019,164500,177376671,604,604,604,604,0
|
|
20231019,164400,177376671,604,604,604,604,0
|
|
20231019,164300,177376671,604,604,604,604,0
|
|
20231019,164200,177376671,604,604,604,604,0
|
|
20231019,164100,177376671,604,604,604,604,0
|
|
20231019,164000,177376671,604,604,604,604,0
|
|
20231019,163900,177376671,604,604,604,604,25277
|
|
20231019,163800,177376671,604,604,604,604,0
|
|
20231019,163700,177376671,604,604,604,604,0
|
|
20231019,163600,177376671,604,604,604,604,0
|
|
20231019,163500,177376671,604,604,604,604,0
|
|
20231019,163400,177376671,604,604,604,604,0
|
|
20231019,163300,177376671,604,604,604,604,0
|
|
20231019,163200,177376671,604,604,604,604,0
|
|
20231019,163100,177376671,604,604,604,604,0
|
|
20231019,163000,177376671,604,604,604,604,0
|
|
20231019,162900,177376671,604,604,604,604,0
|
|
20231019,162800,177376671,604,604,604,604,0
|
|
20231019,162700,177376671,604,604,604,604,0
|
|
20231019,162600,177376671,604,604,604,604,0
|
|
20231019,162500,177376671,604,604,604,604,0
|
|
20231019,162400,177376671,604,604,604,604,0
|
|
20231019,162300,177376671,604,604,604,604,0
|
|
20231019,162200,177376671,604,604,604,604,0
|
|
20231019,162100,177376671,604,604,604,604,0
|
|
20231019,162000,177376671,604,604,604,604,0
|
|
20231019,161900,177376671,604,604,604,604,0
|
|
20231019,161800,177376671,604,604,604,604,0
|
|
20231019,161700,177376671,604,604,604,604,0
|
|
20231019,161600,177376671,604,604,604,604,0
|
|
20231019,161500,177376671,604,604,604,604,0
|
|
20231019,161400,177376671,604,604,604,604,0
|
|
20231019,161300,177376671,604,604,604,604,0
|
|
20231019,161200,177376671,604,604,604,604,0
|
|
20231019,161100,177376671,604,604,604,604,0
|
|
20231019,161000,177376671,604,604,604,604,0
|
|
20231019,160900,177376671,604,604,604,604,25277
|
|
20231019,160800,177376671,604,604,604,604,0
|
|
20231019,160700,177376671,604,604,604,604,0
|
|
20231019,160600,177376671,604,604,604,604,0
|
|
20231019,160500,177376671,604,604,604,604,0
|
|
20231019,160400,177376671,604,604,604,604,0
|
|
20231019,160300,177376671,604,604,604,604,0
|
|
20231019,160200,177376671,604,604,604,604,0
|
|
20231019,160100,177376671,604,604,604,604,0
|
|
20231019,160000,177376671,604,604,604,604,0
|
|
20231019,155900,177376671,604,604,604,604,0
|
|
20231019,155800,177376671,604,604,604,604,0
|
|
20231019,155700,177376671,604,604,604,604,0
|
|
20231019,155600,177376671,604,604,604,604,0
|
|
20231019,155500,177376671,604,604,604,604,0
|
|
20231019,155400,177376671,604,604,604,604,0
|
|
20231019,155300,177376671,604,604,604,604,0
|
|
20231019,155200,177376671,604,604,604,604,0
|
|
20231019,155100,177376671,604,604,604,604,0
|
|
20231019,155000,177376671,604,604,604,604,0
|
|
20231019,154900,177376671,604,604,604,604,0
|
|
20231019,154800,177376671,604,604,604,604,0
|
|
20231019,154700,177376671,604,604,604,604,0
|
|
20231019,154600,177376671,604,604,604,604,0
|
|
20231019,154500,177376671,604,604,604,604,0
|
|
20231019,154400,177376671,604,604,604,604,0
|
|
20231019,154300,177376671,604,604,604,604,0
|
|
20231019,154200,177376671,604,604,604,604,0
|
|
20231019,154100,177376671,604,604,604,604,0
|
|
20231019,154000,177376671,604,604,604,604,0
|
|
20231019,153900,177376671,604,604,604,604,25277
|
|
20231019,153800,177376671,604,604,604,604,0
|
|
20231019,153700,177376671,604,604,604,604,0
|
|
20231019,153600,177376671,604,604,604,604,0
|
|
20231019,153500,177376671,604,604,604,604,0
|
|
20231019,153400,177376671,604,604,604,604,0
|
|
20231019,153300,177376671,604,604,604,604,0
|
|
20231019,153200,177376671,604,604,604,604,0
|
|
20231019,153100,177376671,604,604,604,604,0
|
|
20231019,153000,177376671,604,604,604,604,25277
|
|
20231019,152900,162109363,605,605,605,605,0
|
|
20231019,152800,162109363,605,605,605,605,0
|
|
20231019,152700,162109363,605,605,605,605,0
|
|
20231019,152600,162109363,605,605,605,605,0
|
|
20231019,152500,162109363,605,605,605,605,0
|
|
20231019,152400,162109363,605,605,605,605,0
|
|
20231019,152300,162109363,605,605,605,605,0
|
|
20231019,152200,162109363,605,605,605,605,0
|
|
20231019,152100,162109363,605,605,605,605,0
|
|
20231019,152000,162109363,605,605,605,605,0
|
|
20231019,151900,162109363,605,605,605,605,0
|
|
20231019,151800,162109363,605,605,605,603,3
|
|
20231019,151700,162107550,605,605,605,605,500
|
|
20231019,151600,161805050,605,605,605,603,469
|
|
20231019,151500,161522113,604,605,605,604,14
|
|
20231019,151400,161513653,605,605,605,605,10
|
|
20231019,151300,161507603,602,602,602,602,2
|
|
20231019,151200,161506399,605,605,605,605,150
|
|
20231019,151100,161415649,605,605,605,605,30
|
|
20231019,151000,161397499,605,603,605,603,872
|
|
20231019,150900,160871681,603,603,603,602,2249
|
|
20231019,150800,159515654,605,604,605,602,5023
|
|
20231019,150700,156490284,605,605,605,605,44
|
|
20231019,150600,156463664,605,605,605,605,1
|
|
20231019,150500,156463059,603,605,605,603,1344
|
|
20231019,150400,155652332,605,605,605,605,0
|
|
20231019,150300,155652332,605,605,605,604,1111
|
|
20231019,150200,154981177,604,604,604,604,0
|
|
20231019,150100,154981177,604,604,604,604,0
|
|
20231019,150000,154981177,604,604,604,604,70
|
|
20231019,145900,154938897,604,603,605,603,340
|
|
20231019,145800,154733537,604,604,604,604,202
|
|
20231019,145700,154611529,606,606,606,604,8
|
|
20231019,145600,154606691,606,604,606,603,13
|
|
20231019,145500,154598829,606,606,606,606,5
|
|
20231019,145400,154595799,604,604,604,603,5550
|
|
20231019,145300,151247337,605,605,605,605,0
|
|
20231019,145200,151247337,605,605,605,605,1770
|
|
20231019,145100,150176487,605,605,605,605,500
|
|
20231019,145000,149873987,605,605,605,605,9842
|
|
20231019,144900,143919577,606,607,607,606,7264
|
|
20231019,144800,139515793,607,611,611,607,5002
|
|
20231019,144700,136477597,611,611,611,611,5
|
|
20231019,144600,136474542,608,608,608,608,2
|
|
20231019,144500,136473326,608,608,608,608,1004
|
|
20231019,144400,135862894,608,608,608,608,0
|
|
20231019,144300,135862894,608,607,608,607,1452
|
|
20231019,144200,134980198,607,607,607,607,1
|
|
20231019,144100,134979591,608,608,608,608,100
|
|
20231019,144000,134918791,608,608,608,608,33
|
|
20231019,143900,134898727,608,608,608,608,0
|
|
20231019,143800,134898727,608,609,609,608,101
|
|
20231019,143700,134837219,609,609,609,609,70
|
|
20231019,143600,134794589,609,610,610,609,200
|
|
20231019,143500,134672689,611,611,611,611,0
|
|
20231019,143400,134672689,611,611,611,611,1
|
|
20231019,143300,134672078,608,608,608,608,17
|
|
20231019,143200,134661742,611,611,611,611,0
|
|
20231019,143100,134661742,611,611,611,611,0
|
|
20231019,143000,134661742,611,611,611,611,0
|
|
20231019,142900,134661742,611,611,611,611,0
|
|
20231019,142800,134661742,611,608,611,608,1019
|
|
20231019,142700,134041907,608,608,608,608,0
|
|
20231019,142600,134041907,608,609,610,608,20005
|
|
20231019,142500,121864759,610,610,610,610,0
|
|
20231019,142400,121864759,610,610,610,610,0
|
|
20231019,142300,121864759,610,610,610,610,1
|
|
20231019,142200,121864149,610,610,610,610,1
|
|
20231019,142100,121863539,609,609,609,609,0
|
|
20231019,142000,121863539,609,609,609,609,7
|
|
20231019,141900,121859276,611,611,611,611,0
|
|
20231019,141800,121859276,611,611,611,611,0
|
|
20231019,141700,121859276,611,611,611,611,0
|
|
20231019,141600,121859276,611,611,611,611,100
|
|
20231019,141500,121798176,610,610,610,610,1
|
|
20231019,141400,121797566,610,610,610,610,512
|
|
20231019,141300,121485246,610,612,612,610,15
|
|
20231019,141200,121476086,612,612,612,612,0
|
|
20231019,141100,121476086,612,612,612,612,1
|
|
20231019,141000,121475474,610,610,610,610,789
|
|
20231019,140900,120994184,612,612,612,612,0
|
|
20231019,140800,120994184,612,610,612,610,8
|
|
20231019,140700,120989302,610,610,610,610,0
|
|
20231019,140600,120989302,610,610,610,610,750
|
|
20231019,140500,120531802,610,610,610,610,1
|
|
20231019,140400,120531192,610,611,611,610,2
|
|
20231019,140300,120529971,610,610,610,610,0
|
|
20231019,140200,120529971,610,610,610,610,500
|
|
20231019,140100,120224971,609,609,609,609,0
|
|
20231019,140000,120224971,609,609,609,609,0
|
|
20231019,135900,120224971,609,609,609,609,0
|
|
20231019,135800,120224971,609,609,609,609,0
|
|
20231019,135700,120224971,609,609,609,609,0
|
|
20231019,135600,120224971,609,609,609,609,0
|
|
20231019,135500,120224971,609,609,609,609,0
|
|
20231019,135400,120224971,609,609,609,609,800
|
|
20231019,135300,119737771,610,610,610,610,5
|
|
20231019,135200,119734721,610,610,610,610,0
|
|
20231019,135100,119734721,610,610,610,610,113
|
|
20231019,135000,119665791,612,612,612,612,0
|
|
20231019,134900,119665791,612,612,612,612,0
|
|
20231019,134800,119665791,612,612,612,612,0
|
|
20231019,134700,119665791,612,612,612,612,0
|
|
20231019,134600,119665791,612,612,612,612,0
|
|
20231019,134500,119665791,612,612,612,612,0
|
|
20231019,134400,119665791,612,612,612,612,0
|
|
20231019,134300,119665791,612,612,612,612,0
|
|
20231019,134200,119665791,612,610,612,610,12
|
|
20231019,134100,119658469,612,610,612,609,2356
|
|
20231019,134000,118222162,612,612,612,612,1
|
|
20231019,133900,118221550,611,611,611,611,0
|
|
20231019,133800,118221550,611,611,611,611,0
|
|
20231019,133700,118221550,611,610,611,610,2493
|
|
20231019,133600,116698820,611,610,611,610,102
|
|
20231019,133500,116636598,609,609,609,609,0
|
|
20231019,133400,116636598,609,609,609,609,0
|
|
20231019,133300,116636598,609,609,609,609,158
|
|
20231019,133200,116540376,609,609,609,609,0
|
|
20231019,133100,116540376,609,609,609,609,0
|
|
20231019,133000,116540376,609,609,609,609,0
|
|
20231019,132900,116540376,609,609,609,609,2522
|
|
20231019,132800,115004478,610,610,610,610,0
|
|
20231019,132700,115004478,610,610,610,610,0
|
|
20231019,132600,115004478,610,610,610,610,1623
|
|
20231019,132500,114014448,610,610,610,610,0
|
|
20231019,132400,114014448,610,610,610,610,0
|
|
20231019,132300,114014448,610,610,610,610,4
|
|
20231019,132200,114012008,612,612,612,612,0
|
|
20231019,132100,114012008,612,612,612,612,0
|
|
20231019,132000,114012008,612,612,612,612,0
|
|
20231019,131900,114012008,612,612,612,612,0
|
|
20231019,131800,114012008,612,612,612,612,57
|
|
20231019,131700,113977124,612,612,612,612,0
|
|
20231019,131600,113977124,612,612,612,612,1
|
|
20231019,131500,113976512,612,612,612,612,80
|
|
20231019,131400,113927552,610,610,610,610,0
|
|
20231019,131300,113927552,610,611,611,610,3102
|
|
20231019,131200,112035329,611,611,611,611,0
|
|
20231019,131100,112035329,611,611,611,611,0
|
|
20231019,131000,112035329,611,611,611,611,0
|
|
20231019,130900,112035329,611,611,611,611,0
|
|
20231019,130800,112035329,611,611,611,611,19
|
|
20231019,130700,112023720,612,612,612,612,2
|
|
20231019,130600,112022496,610,610,610,610,0
|
|
20231019,130500,112022496,610,610,610,610,0
|
|
20231019,130400,112022496,610,610,610,610,0
|
|
20231019,130300,112022496,610,610,610,610,0
|
|
20231019,130200,112022496,610,610,610,610,1000
|
|
20231019,130100,111412496,611,611,611,611,9
|
|
20231019,130000,111406997,612,612,612,612,0
|
|
20231019,125900,111406997,612,612,612,612,2
|
|
20231019,125800,111405773,611,611,611,611,100
|
|
20231019,125700,111344673,611,611,611,611,100
|
|
20231019,125600,111283573,611,612,612,611,90
|
|
20231019,125500,111228498,610,610,610,610,800
|
|
20231019,125400,110740498,611,611,611,610,336
|
|
20231019,125300,110535203,611,611,611,611,781
|
|
20231019,125200,110058012,614,614,614,614,0
|
|
20231019,125100,110058012,614,614,614,614,0
|
|
20231019,125000,110058012,614,614,614,614,20
|
|
20231019,124900,110045732,614,614,614,614,0
|
|
20231019,124800,110045732,614,614,614,614,0
|
|
20231019,124700,110045732,614,614,614,614,0
|
|
20231019,124600,110045732,614,614,614,614,1
|
|
20231019,124500,110045118,612,614,614,612,12
|
|
20231019,124400,110037770,610,610,610,610,0
|
|
20231019,124300,110037770,610,613,613,610,36011
|
|
20231019,124200,88055952,614,614,614,614,0
|
|
20231019,124100,88055952,614,614,614,614,1
|
|
20231019,124000,88055338,612,612,612,612,0
|
|
20231019,123900,88055338,612,612,612,612,0
|
|
20231019,123800,88055338,612,612,612,612,0
|
|
20231019,123700,88055338,612,612,612,612,0
|
|
20231019,123600,88055338,612,612,612,612,1
|
|
20231019,123500,88054726,612,613,613,612,2196
|
|
20231019,123400,86710674,613,613,613,613,105
|
|
20231019,123300,86646309,613,613,613,613,815
|
|
20231019,123200,86146714,613,613,613,613,4
|
|
20231019,123100,86144262,613,613,613,613,176
|
|
20231019,123000,86036374,613,613,613,613,0
|
|
20231019,122900,86036374,613,613,613,613,30
|
|
20231019,122800,86017984,613,613,613,613,0
|
|
20231019,122700,86017984,613,613,613,613,5
|
|
20231019,122600,86014919,613,613,613,612,3971
|
|
20231019,122500,83581666,612,612,612,612,0
|
|
20231019,122400,83581666,612,612,612,612,300
|
|
20231019,122300,83398066,611,611,611,611,0
|
|
20231019,122200,83398066,611,614,614,611,17252
|
|
20231019,122100,72831307,615,615,615,615,0
|
|
20231019,122000,72831307,615,615,615,615,0
|
|
20231019,121900,72831307,615,615,615,615,0
|
|
20231019,121800,72831307,615,615,615,615,0
|
|
20231019,121700,72831307,615,615,615,615,200
|
|
20231019,121600,72708307,614,614,614,614,930
|
|
20231019,121500,72137287,615,615,615,615,0
|
|
20231019,121400,72137287,615,615,615,615,32
|
|
20231019,121300,72117607,615,615,615,615,0
|
|
20231019,121200,72117607,615,615,615,615,10
|
|
20231019,121100,72111457,615,615,615,615,0
|
|
20231019,121000,72111457,615,615,615,615,20
|
|
20231019,120900,72099157,615,615,615,615,1
|
|
20231019,120800,72098542,615,615,615,615,0
|
|
20231019,120700,72098542,615,615,615,615,5
|
|
20231019,120600,72095467,615,615,615,615,28
|
|
20231019,120500,72078247,614,614,614,614,0
|
|
20231019,120400,72078247,614,614,614,614,0
|
|
20231019,120300,72078247,614,614,614,614,0
|
|
20231019,120200,72078247,614,614,614,614,0
|
|
20231019,120100,72078247,614,614,614,614,0
|
|
20231019,120000,72078247,614,614,614,614,0
|
|
20231019,115900,72078247,614,614,614,614,0
|
|
20231019,115800,72078247,614,614,614,614,0
|
|
20231019,115700,72078247,614,614,614,614,487
|
|
20231019,115600,71779229,614,614,614,614,0
|
|
20231019,115500,71779229,614,614,614,614,1515
|
|
20231019,115400,70849019,614,614,614,614,0
|
|
20231019,115300,70849019,614,614,614,614,27
|
|
20231019,115200,70832441,614,614,614,614,5
|
|
20231019,115100,70829371,614,614,614,614,0
|
|
20231019,115000,70829371,614,615,615,614,8081
|
|
20231019,114900,65863760,618,618,618,618,0
|
|
20231019,114800,65863760,618,618,618,618,0
|
|
20231019,114700,65863760,618,618,618,618,1
|
|
20231019,114600,65863142,615,615,615,615,200
|
|
20231019,114500,65740142,615,615,615,615,0
|
|
20231019,114400,65740142,615,615,615,615,0
|
|
20231019,114300,65740142,615,615,615,615,0
|
|
20231019,114200,65740142,615,615,615,615,0
|
|
20231019,114100,65740142,615,615,615,615,0
|
|
20231019,114000,65740142,615,615,615,615,500
|
|
20231019,113900,65432642,618,618,618,618,0
|
|
20231019,113800,65432642,618,618,618,618,1
|
|
20231019,113700,65432024,619,619,619,619,0
|
|
20231019,113600,65432024,619,619,619,619,10
|
|
20231019,113500,65425834,619,619,619,619,1
|
|
20231019,113400,65425215,616,616,616,616,2
|
|
20231019,113300,65423983,615,615,615,615,0
|
|
20231019,113200,65423983,615,615,615,615,0
|
|
20231019,113100,65423983,615,615,615,615,580
|
|
20231019,113000,65067283,619,619,619,619,261
|
|
20231019,112900,64905724,619,619,619,619,11
|
|
20231019,112800,64898915,619,619,619,619,0
|
|
20231019,112700,64898915,619,619,619,619,0
|
|
20231019,112600,64898915,619,619,619,619,0
|
|
20231019,112500,64898915,619,619,619,619,0
|
|
20231019,112400,64898915,619,619,619,619,0
|
|
20231019,112300,64898915,619,619,619,619,0
|
|
20231019,112200,64898915,619,619,619,619,0
|
|
20231019,112100,64898915,619,619,619,619,1
|
|
20231019,112000,64898296,615,615,615,615,1500
|
|
20231019,111900,63975796,616,616,616,616,11815
|
|
20231019,111800,56697756,617,617,617,617,0
|
|
20231019,111700,56697756,617,617,620,616,971
|
|
20231019,111600,56099446,616,616,616,616,100
|
|
20231019,111500,56037846,617,617,617,617,5
|
|
20231019,111400,56034761,617,617,617,617,201
|
|
20231019,111300,55910744,620,620,620,620,0
|
|
20231019,111200,55910744,620,620,620,620,0
|
|
20231019,111100,55910744,620,620,620,620,0
|
|
20231019,111000,55910744,620,620,620,620,0
|
|
20231019,110900,55910744,620,620,620,620,0
|
|
20231019,110800,55910744,620,620,620,620,0
|
|
20231019,110700,55910744,620,620,620,620,0
|
|
20231019,110600,55910744,620,620,620,620,20
|
|
20231019,110500,55898344,617,620,620,617,2
|
|
20231019,110400,55897107,617,617,617,617,0
|
|
20231019,110300,55897107,617,617,617,617,4000
|
|
20231019,110200,53429107,617,617,617,617,0
|
|
20231019,110100,53429107,617,617,617,617,0
|
|
20231019,110000,53429107,617,617,617,617,1867
|
|
20231019,105900,52277168,621,621,621,621,0
|
|
20231019,105800,52277168,621,621,621,621,0
|
|
20231019,105700,52277168,621,621,621,621,25
|
|
20231019,105600,52261643,621,621,621,621,0
|
|
20231019,105500,52261643,621,621,621,621,0
|
|
20231019,105400,52261643,621,621,621,621,0
|
|
20231019,105300,52261643,621,621,621,621,0
|
|
20231019,105200,52261643,621,621,621,621,54
|
|
20231019,105100,52228109,622,622,622,622,0
|
|
20231019,105000,52228109,622,622,622,622,0
|
|
20231019,104900,52228109,622,622,622,622,0
|
|
20231019,104800,52228109,622,622,622,622,803
|
|
20231019,104700,51728643,622,622,622,622,0
|
|
20231019,104600,51728643,622,622,622,622,0
|
|
20231019,104500,51728643,622,622,622,622,0
|
|
20231019,104400,51728643,622,622,622,622,10
|
|
20231019,104300,51722423,622,622,622,622,1
|
|
20231019,104200,51721801,616,618,618,616,4132
|
|
20231019,104100,49173251,618,618,618,618,4908
|
|
20231019,104000,46140107,622,622,622,622,1
|
|
20231019,103900,46139485,619,619,619,619,1
|
|
20231019,103800,46138866,622,622,622,622,0
|
|
20231019,103700,46138866,622,622,622,622,0
|
|
20231019,103600,46138866,622,622,622,622,0
|
|
20231019,103500,46138866,622,622,622,622,20
|
|
20231019,103400,46126426,618,618,618,618,0
|
|
20231019,103300,46126426,618,618,618,618,0
|
|
20231019,103200,46126426,618,620,620,618,2013
|
|
20231019,103100,44881592,620,620,620,620,0
|
|
20231019,103000,44881592,620,620,620,620,0
|
|
20231019,102900,44881592,620,620,620,620,2
|
|
20231019,102800,44880352,620,620,620,620,0
|
|
20231019,102700,44880352,620,620,620,620,0
|
|
20231019,102600,44880352,620,620,620,620,400
|
|
20231019,102500,44632352,620,620,620,620,0
|
|
20231019,102400,44632352,620,621,621,620,66
|
|
20231019,102300,44591415,620,620,620,620,0
|
|
20231019,102200,44591415,620,620,620,620,0
|
|
20231019,102100,44591415,620,620,620,620,1
|
|
20231019,102000,44590795,622,622,622,622,0
|
|
20231019,101900,44590795,622,622,622,622,0
|
|
20231019,101800,44590795,622,622,622,622,0
|
|
20231019,101700,44590795,622,622,622,622,1
|
|
20231019,101600,44590173,617,617,617,617,0
|
|
20231019,101500,44590173,617,618,618,617,2309
|
|
20231019,101400,43163520,622,622,622,622,0
|
|
20231019,101300,43163520,622,622,622,622,0
|
|
20231019,101200,43163520,622,622,622,622,0
|
|
20231019,101100,43163520,622,622,622,622,0
|
|
20231019,101000,43163520,622,622,622,622,0
|
|
20231019,100900,43163520,622,620,622,620,101
|
|
20231019,100800,43100898,622,620,622,618,435
|
|
20231019,100700,42832010,623,623,623,623,0
|
|
20231019,100600,42832010,623,623,623,623,0
|
|
20231019,100500,42832010,623,623,623,623,0
|
|
20231019,100400,42832010,623,623,623,623,0
|
|
20231019,100300,42832010,623,623,623,623,0
|
|
20231019,100200,42832010,623,623,623,623,4
|
|
20231019,100100,42829518,623,623,623,623,0
|
|
20231019,100000,42829518,623,623,623,623,0
|
|
20231019,095900,42829518,623,623,623,623,0
|
|
20231019,095800,42829518,623,623,623,618,502
|
|
20231019,095700,42518109,622,622,622,622,100
|
|
20231019,095600,42455909,622,622,622,622,0
|
|
20231019,095500,42455909,622,622,622,622,0
|
|
20231019,095400,42455909,622,622,622,622,0
|
|
20231019,095300,42455909,622,622,622,622,0
|
|
20231019,095200,42455909,622,622,622,622,12
|
|
20231019,095100,42448445,622,622,622,622,0
|
|
20231019,095000,42448445,622,622,622,622,0
|
|
20231019,094900,42448445,622,622,622,622,501
|
|
20231019,094800,42136823,619,619,619,619,0
|
|
20231019,094700,42136823,619,619,619,619,0
|
|
20231019,094600,42136823,619,619,619,619,1
|
|
20231019,094500,42136204,618,618,618,618,0
|
|
20231019,094400,42136204,618,618,618,618,0
|
|
20231019,094300,42136204,618,618,618,618,0
|
|
20231019,094200,42136204,618,618,618,618,1
|
|
20231019,094100,42135586,623,623,623,623,0
|
|
20231019,094000,42135586,623,623,623,623,80
|
|
20231019,093900,42085746,623,623,623,623,0
|
|
20231019,093800,42085746,623,623,623,623,0
|
|
20231019,093700,42085746,623,623,623,623,0
|
|
20231019,093600,42085746,623,623,623,623,0
|
|
20231019,093500,42085746,623,623,623,623,0
|
|
20231019,093400,42085746,623,623,623,623,13
|
|
20231019,093300,42077647,623,623,623,623,17
|
|
20231019,093200,42067056,623,621,623,621,52
|
|
20231019,093100,42034664,621,621,621,621,1
|
|
20231019,093000,42034043,618,618,618,618,0
|
|
20231019,092900,42034043,618,619,619,618,630
|
|
20231019,092800,41644596,620,622,622,620,67
|
|
20231019,092700,41603046,620,620,620,620,300
|
|
20231019,092600,41417046,623,623,623,623,1
|
|
20231019,092500,41416423,620,620,620,620,66
|
|
20231019,092400,41375503,620,620,620,620,0
|
|
20231019,092300,41375503,620,620,620,620,5
|
|
20231019,092200,41372403,623,623,623,623,1
|
|
20231019,092100,41371780,623,622,623,622,2
|
|
20231019,092000,41370535,622,622,622,622,2
|
|
20231019,091900,41369291,622,622,622,622,0
|
|
20231019,091800,41369291,622,622,622,622,1000
|
|
20231019,091700,40747291,622,617,622,617,13160
|
|
20231019,091600,32626771,622,621,622,621,10008
|
|
20231019,091500,26411800,617,617,617,617,0
|
|
20231019,091400,26411800,617,621,621,617,35
|
|
20231019,091300,26390185,617,617,617,617,918
|
|
20231019,091200,25823779,618,618,618,618,0
|
|
20231019,091100,25823779,618,618,618,618,1800
|
|
20231019,091000,24711379,618,618,618,618,575
|
|
20231019,090900,24356029,619,620,620,619,11639
|
|
20231019,090800,17141801,620,620,620,620,500
|
|
20231019,090700,16831801,621,621,621,621,2360
|
|
20231019,090600,15366241,620,620,620,620,0
|
|
20231019,090500,15366241,620,621,621,620,2381
|
|
20231019,090400,13887641,621,624,624,621,977
|
|
20231019,090300,13280915,624,623,624,623,10912
|
|
20231019,090200,6481827,623,623,623,623,1
|
|
20231019,090100,6481204,623,623,623,623,126
|
|
20231019,090000,6402706,623,618,623,618,10359
|