674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,201100,51949415,879,879,879,879,2624
|
|
20231109,201000,51949415,879,879,879,879,0
|
|
20231109,200900,51949415,879,879,879,879,0
|
|
20231109,200800,51949415,879,879,879,879,0
|
|
20231109,200700,51949415,879,879,879,879,0
|
|
20231109,200600,51949415,879,879,879,879,0
|
|
20231109,200500,51949415,879,879,879,879,0
|
|
20231109,200400,51949415,879,879,879,879,0
|
|
20231109,200300,51949415,879,879,879,879,0
|
|
20231109,200200,51949415,879,879,879,879,0
|
|
20231109,200100,51949415,879,879,879,879,0
|
|
20231109,200000,51949415,879,879,879,879,0
|
|
20231109,195900,51949415,879,879,879,879,0
|
|
20231109,195800,51949415,879,879,879,879,0
|
|
20231109,195700,51949415,879,879,879,879,0
|
|
20231109,195600,51949415,879,879,879,879,0
|
|
20231109,195500,51949415,879,879,879,879,0
|
|
20231109,195400,51949415,879,879,879,879,0
|
|
20231109,195300,51949415,879,879,879,879,0
|
|
20231109,195200,51949415,879,879,879,879,0
|
|
20231109,195100,51949415,879,879,879,879,0
|
|
20231109,195000,51949415,879,879,879,879,0
|
|
20231109,194900,51949415,879,879,879,879,0
|
|
20231109,194800,51949415,879,879,879,879,0
|
|
20231109,194700,51949415,879,879,879,879,0
|
|
20231109,194600,51949415,879,879,879,879,0
|
|
20231109,194500,51949415,879,879,879,879,0
|
|
20231109,194400,51949415,879,879,879,879,0
|
|
20231109,194300,51949415,879,879,879,879,0
|
|
20231109,194200,51949415,879,879,879,879,0
|
|
20231109,194100,51949415,879,879,879,879,2624
|
|
20231109,194000,51949415,879,879,879,879,0
|
|
20231109,193900,51949415,879,879,879,879,0
|
|
20231109,193800,51949415,879,879,879,879,0
|
|
20231109,193700,51949415,879,879,879,879,0
|
|
20231109,193600,51949415,879,879,879,879,0
|
|
20231109,193500,51949415,879,879,879,879,0
|
|
20231109,193400,51949415,879,879,879,879,0
|
|
20231109,193300,51949415,879,879,879,879,0
|
|
20231109,193200,51949415,879,879,879,879,0
|
|
20231109,193100,51949415,879,879,879,879,0
|
|
20231109,193000,51949415,879,879,879,879,0
|
|
20231109,192900,51949415,879,879,879,879,0
|
|
20231109,192800,51949415,879,879,879,879,0
|
|
20231109,192700,51949415,879,879,879,879,0
|
|
20231109,192600,51949415,879,879,879,879,0
|
|
20231109,192500,51949415,879,879,879,879,0
|
|
20231109,192400,51949415,879,879,879,879,0
|
|
20231109,192300,51949415,879,879,879,879,0
|
|
20231109,192200,51949415,879,879,879,879,0
|
|
20231109,192100,51949415,879,879,879,879,0
|
|
20231109,192000,51949415,879,879,879,879,0
|
|
20231109,191900,51949415,879,879,879,879,0
|
|
20231109,191800,51949415,879,879,879,879,0
|
|
20231109,191700,51949415,879,879,879,879,0
|
|
20231109,191600,51949415,879,879,879,879,0
|
|
20231109,191500,51949415,879,879,879,879,0
|
|
20231109,191400,51949415,879,879,879,879,0
|
|
20231109,191300,51949415,879,879,879,879,0
|
|
20231109,191200,51949415,879,879,879,879,0
|
|
20231109,191100,51949415,879,879,879,879,2624
|
|
20231109,191000,51949415,879,879,879,879,0
|
|
20231109,190900,51949415,879,879,879,879,0
|
|
20231109,190800,51949415,879,879,879,879,0
|
|
20231109,190700,51949415,879,879,879,879,0
|
|
20231109,190600,51949415,879,879,879,879,0
|
|
20231109,190500,51949415,879,879,879,879,0
|
|
20231109,190400,51949415,879,879,879,879,0
|
|
20231109,190300,51949415,879,879,879,879,0
|
|
20231109,190200,51949415,879,879,879,879,0
|
|
20231109,190100,51949415,879,879,879,879,0
|
|
20231109,190000,51949415,879,879,879,879,0
|
|
20231109,185900,51949415,879,879,879,879,0
|
|
20231109,185800,51949415,879,879,879,879,0
|
|
20231109,185700,51949415,879,879,879,879,0
|
|
20231109,185600,51949415,879,879,879,879,0
|
|
20231109,185500,51949415,879,879,879,879,0
|
|
20231109,185400,51949415,879,879,879,879,0
|
|
20231109,185300,51949415,879,879,879,879,0
|
|
20231109,185200,51949415,879,879,879,879,0
|
|
20231109,185100,51949415,879,879,879,879,0
|
|
20231109,185000,51949415,879,879,879,879,0
|
|
20231109,184900,51949415,879,879,879,879,0
|
|
20231109,184800,51949415,879,879,879,879,0
|
|
20231109,184700,51949415,879,879,879,879,0
|
|
20231109,184600,51949415,879,879,879,879,0
|
|
20231109,184500,51949415,879,879,879,879,0
|
|
20231109,184400,51949415,879,879,879,879,0
|
|
20231109,184300,51949415,879,879,879,879,0
|
|
20231109,184200,51949415,879,879,879,879,0
|
|
20231109,184100,51949415,879,879,879,879,2624
|
|
20231109,184000,51949415,879,879,879,879,0
|
|
20231109,183900,51949415,879,879,879,879,0
|
|
20231109,183800,51949415,879,879,879,879,0
|
|
20231109,183700,51949415,879,879,879,879,0
|
|
20231109,183600,51949415,879,879,879,879,0
|
|
20231109,183500,51949415,879,879,879,879,0
|
|
20231109,183400,51949415,879,879,879,879,0
|
|
20231109,183300,51949415,879,879,879,879,0
|
|
20231109,183200,51949415,879,879,879,879,0
|
|
20231109,183100,51949415,879,879,879,879,0
|
|
20231109,183000,51949415,879,879,879,879,0
|
|
20231109,182900,51949415,879,879,879,879,0
|
|
20231109,182800,51949415,879,879,879,879,0
|
|
20231109,182700,51949415,879,879,879,879,0
|
|
20231109,182600,51949415,879,879,879,879,0
|
|
20231109,182500,51949415,879,879,879,879,0
|
|
20231109,182400,51949415,879,879,879,879,0
|
|
20231109,182300,51949415,879,879,879,879,0
|
|
20231109,182200,51949415,879,879,879,879,0
|
|
20231109,182100,51949415,879,879,879,879,0
|
|
20231109,182000,51949415,879,879,879,879,0
|
|
20231109,181900,51949415,879,879,879,879,0
|
|
20231109,181800,51949415,879,879,879,879,0
|
|
20231109,181700,51949415,879,879,879,879,0
|
|
20231109,181600,51949415,879,879,879,879,0
|
|
20231109,181500,51949415,879,879,879,879,0
|
|
20231109,181400,51949415,879,879,879,879,0
|
|
20231109,181300,51949415,879,879,879,879,0
|
|
20231109,181200,51949415,879,879,879,879,0
|
|
20231109,181100,51949415,879,879,879,879,2624
|
|
20231109,181000,51949415,879,879,879,879,0
|
|
20231109,180900,51949415,879,879,879,879,0
|
|
20231109,180800,51949415,879,879,879,879,0
|
|
20231109,180700,51949415,879,879,879,879,0
|
|
20231109,180600,51949415,879,879,879,879,0
|
|
20231109,180500,51949415,879,879,879,879,0
|
|
20231109,180400,51949415,879,879,879,879,0
|
|
20231109,180300,51949415,879,879,879,879,0
|
|
20231109,180200,51949415,879,879,879,879,0
|
|
20231109,180100,51949415,879,879,879,879,0
|
|
20231109,180000,51949415,879,879,879,879,0
|
|
20231109,175900,51949415,879,879,879,879,0
|
|
20231109,175800,51949415,879,879,879,879,0
|
|
20231109,175700,51949415,879,879,879,879,0
|
|
20231109,175600,51949415,879,879,879,879,0
|
|
20231109,175500,51949415,879,879,879,879,0
|
|
20231109,175400,51949415,879,879,879,879,0
|
|
20231109,175300,51949415,879,879,879,879,0
|
|
20231109,175200,51949415,879,879,879,879,0
|
|
20231109,175100,51949415,879,879,879,879,0
|
|
20231109,175000,51949415,879,879,879,879,0
|
|
20231109,174900,51949415,879,879,879,879,0
|
|
20231109,174800,51949415,879,879,879,879,0
|
|
20231109,174700,51949415,879,879,879,879,0
|
|
20231109,174600,51949415,879,879,879,879,0
|
|
20231109,174500,51949415,879,879,879,879,0
|
|
20231109,174400,51949415,879,879,879,879,0
|
|
20231109,174300,51949415,879,879,879,879,0
|
|
20231109,174200,51949415,879,879,879,879,0
|
|
20231109,174100,51949415,879,879,879,879,2624
|
|
20231109,174000,51949415,879,879,879,879,0
|
|
20231109,173900,51949415,879,879,879,879,0
|
|
20231109,173800,51949415,879,879,879,879,0
|
|
20231109,173700,51949415,879,879,879,879,0
|
|
20231109,173600,51949415,879,879,879,879,0
|
|
20231109,173500,51949415,879,879,879,879,0
|
|
20231109,173400,51949415,879,879,879,879,0
|
|
20231109,173300,51949415,879,879,879,879,0
|
|
20231109,173200,51949415,879,879,879,879,0
|
|
20231109,173100,51949415,879,879,879,879,0
|
|
20231109,173000,51949415,879,879,879,879,0
|
|
20231109,172900,51949415,879,879,879,879,0
|
|
20231109,172800,51949415,879,879,879,879,0
|
|
20231109,172700,51949415,879,879,879,879,0
|
|
20231109,172600,51949415,879,879,879,879,0
|
|
20231109,172500,51949415,879,879,879,879,0
|
|
20231109,172400,51949415,879,879,879,879,0
|
|
20231109,172300,51949415,879,879,879,879,0
|
|
20231109,172200,51949415,879,879,879,879,0
|
|
20231109,172100,51949415,879,879,879,879,0
|
|
20231109,172000,51949415,879,879,879,879,0
|
|
20231109,171900,51949415,879,879,879,879,0
|
|
20231109,171800,51949415,879,879,879,879,0
|
|
20231109,171700,51949415,879,879,879,879,0
|
|
20231109,171600,51949415,879,879,879,879,0
|
|
20231109,171500,51949415,879,879,879,879,0
|
|
20231109,171400,51949415,879,879,879,879,0
|
|
20231109,171300,51949415,879,879,879,879,0
|
|
20231109,171200,51949415,879,879,879,879,0
|
|
20231109,171100,51949415,879,879,879,879,2624
|
|
20231109,171000,51949415,879,879,879,879,0
|
|
20231109,170900,51949415,879,879,879,879,0
|
|
20231109,170800,51949415,879,879,879,879,0
|
|
20231109,170700,51949415,879,879,879,879,0
|
|
20231109,170600,51949415,879,879,879,879,0
|
|
20231109,170500,51949415,879,879,879,879,0
|
|
20231109,170400,51949415,879,879,879,879,0
|
|
20231109,170300,51949415,879,879,879,879,0
|
|
20231109,170200,51949415,879,879,879,879,0
|
|
20231109,170100,51949415,879,879,879,879,0
|
|
20231109,170000,51949415,879,879,879,879,0
|
|
20231109,165900,51949415,879,879,879,879,0
|
|
20231109,165800,51949415,879,879,879,879,0
|
|
20231109,165700,51949415,879,879,879,879,0
|
|
20231109,165600,51949415,879,879,879,879,0
|
|
20231109,165500,51949415,879,879,879,879,0
|
|
20231109,165400,51949415,879,879,879,879,0
|
|
20231109,165300,51949415,879,879,879,879,0
|
|
20231109,165200,51949415,879,879,879,879,0
|
|
20231109,165100,51949415,879,879,879,879,0
|
|
20231109,165000,51949415,879,879,879,879,0
|
|
20231109,164900,51949415,879,879,879,879,0
|
|
20231109,164800,51949415,879,879,879,879,0
|
|
20231109,164700,51949415,879,879,879,879,0
|
|
20231109,164600,51949415,879,879,879,879,0
|
|
20231109,164500,51949415,879,879,879,879,0
|
|
20231109,164400,51949415,879,879,879,879,0
|
|
20231109,164300,51949415,879,879,879,879,0
|
|
20231109,164200,51949415,879,879,879,879,0
|
|
20231109,164100,51949415,879,879,879,879,2624
|
|
20231109,164000,51949415,879,879,879,879,0
|
|
20231109,163900,51949415,879,879,879,879,0
|
|
20231109,163800,51949415,879,879,879,879,0
|
|
20231109,163700,51949415,879,879,879,879,0
|
|
20231109,163600,51949415,879,879,879,879,0
|
|
20231109,163500,51949415,879,879,879,879,0
|
|
20231109,163400,51949415,879,879,879,879,0
|
|
20231109,163300,51949415,879,879,879,879,0
|
|
20231109,163200,51949415,879,879,879,879,0
|
|
20231109,163100,51949415,879,879,879,879,0
|
|
20231109,163000,51949415,879,879,879,879,0
|
|
20231109,162900,51949415,879,879,879,879,0
|
|
20231109,162800,51949415,879,879,879,879,0
|
|
20231109,162700,51949415,879,879,879,879,0
|
|
20231109,162600,51949415,879,879,879,879,0
|
|
20231109,162500,51949415,879,879,879,879,0
|
|
20231109,162400,51949415,879,879,879,879,0
|
|
20231109,162300,51949415,879,879,879,879,0
|
|
20231109,162200,51949415,879,879,879,879,0
|
|
20231109,162100,51949415,879,879,879,879,0
|
|
20231109,162000,51949415,879,879,879,879,0
|
|
20231109,161900,51949415,879,879,879,879,0
|
|
20231109,161800,51949415,879,879,879,879,0
|
|
20231109,161700,51949415,879,879,879,879,0
|
|
20231109,161600,51949415,879,879,879,879,0
|
|
20231109,161500,51949415,879,879,879,879,0
|
|
20231109,161400,51949415,879,879,879,879,0
|
|
20231109,161300,51949415,879,879,879,879,0
|
|
20231109,161200,51949415,879,879,879,879,0
|
|
20231109,161100,51949415,879,879,879,879,2624
|
|
20231109,161000,51949415,879,879,879,879,0
|
|
20231109,160900,51949415,879,879,879,879,0
|
|
20231109,160800,51949415,879,879,879,879,0
|
|
20231109,160700,51949415,879,879,879,879,0
|
|
20231109,160600,51949415,879,879,879,879,0
|
|
20231109,160500,51949415,879,879,879,879,0
|
|
20231109,160400,51949415,879,879,879,879,0
|
|
20231109,160300,51949415,879,879,879,879,0
|
|
20231109,160200,51949415,879,879,879,879,0
|
|
20231109,160100,51949415,879,879,879,879,0
|
|
20231109,160000,51949415,879,879,879,879,0
|
|
20231109,155900,51949415,879,879,879,879,0
|
|
20231109,155800,51949415,879,879,879,879,0
|
|
20231109,155700,51949415,879,879,879,879,0
|
|
20231109,155600,51949415,879,879,879,879,0
|
|
20231109,155500,51949415,879,879,879,879,0
|
|
20231109,155400,51949415,879,879,879,879,0
|
|
20231109,155300,51949415,879,879,879,879,0
|
|
20231109,155200,51949415,879,879,879,879,0
|
|
20231109,155100,51949415,879,879,879,879,0
|
|
20231109,155000,51949415,879,879,879,879,0
|
|
20231109,154900,51949415,879,879,879,879,0
|
|
20231109,154800,51949415,879,879,879,879,0
|
|
20231109,154700,51949415,879,879,879,879,0
|
|
20231109,154600,51949415,879,879,879,879,0
|
|
20231109,154500,51949415,879,879,879,879,0
|
|
20231109,154400,51949415,879,879,879,879,0
|
|
20231109,154300,51949415,879,879,879,879,0
|
|
20231109,154200,51949415,879,879,879,879,0
|
|
20231109,154100,51949415,879,879,879,879,2624
|
|
20231109,154000,51949415,879,879,879,879,0
|
|
20231109,153900,51949415,879,879,879,879,0
|
|
20231109,153800,51949415,879,879,879,879,0
|
|
20231109,153700,51949415,879,879,879,879,0
|
|
20231109,153600,51949415,879,879,879,879,0
|
|
20231109,153500,51949415,879,879,879,879,0
|
|
20231109,153400,51949415,879,879,879,879,0
|
|
20231109,153300,51949415,879,879,879,879,0
|
|
20231109,153200,51949415,879,879,879,879,0
|
|
20231109,153100,51949415,879,879,879,879,0
|
|
20231109,153000,51949415,879,879,879,879,2624
|
|
20231109,152900,49642919,879,879,879,879,0
|
|
20231109,152800,49642919,879,879,879,879,0
|
|
20231109,152700,49642919,879,879,879,879,0
|
|
20231109,152600,49642919,879,879,879,879,0
|
|
20231109,152500,49642919,879,879,879,879,0
|
|
20231109,152400,49642919,879,879,879,879,0
|
|
20231109,152300,49642919,879,879,879,879,0
|
|
20231109,152200,49642919,879,879,879,879,0
|
|
20231109,152100,49642919,879,879,879,879,0
|
|
20231109,152000,49642919,879,879,879,879,0
|
|
20231109,151900,49642919,879,878,879,878,1148
|
|
20231109,151800,48634969,878,878,879,878,1450
|
|
20231109,151700,47361868,878,878,878,878,0
|
|
20231109,151600,47361868,878,877,878,877,1316
|
|
20231109,151500,46207735,877,877,877,877,0
|
|
20231109,151400,46207735,877,877,877,877,0
|
|
20231109,151300,46207735,877,877,877,877,0
|
|
20231109,151200,46207735,877,877,877,877,1
|
|
20231109,151100,46206858,874,874,874,874,50
|
|
20231109,151000,46163158,877,877,877,877,0
|
|
20231109,150900,46163158,877,877,877,877,3
|
|
20231109,150800,46160527,877,877,877,877,0
|
|
20231109,150700,46160527,877,877,877,877,1
|
|
20231109,150600,46159650,873,873,873,873,192
|
|
20231109,150500,45992034,877,877,877,877,0
|
|
20231109,150400,45992034,877,877,877,877,0
|
|
20231109,150300,45992034,877,877,877,877,0
|
|
20231109,150200,45992034,877,877,877,877,1
|
|
20231109,150100,45991157,875,875,875,875,400
|
|
20231109,150000,45641157,877,877,877,877,0
|
|
20231109,145900,45641157,877,877,877,877,0
|
|
20231109,145800,45641157,877,877,877,877,0
|
|
20231109,145700,45641157,877,877,877,877,0
|
|
20231109,145600,45641157,877,877,877,877,0
|
|
20231109,145500,45641157,877,877,877,877,0
|
|
20231109,145400,45641157,877,877,877,877,50
|
|
20231109,145300,45597307,877,873,877,873,28
|
|
20231109,145200,45572847,873,873,873,873,40
|
|
20231109,145100,45537927,873,873,873,873,48
|
|
20231109,145000,45496023,877,877,877,877,1
|
|
20231109,144900,45495146,875,875,875,875,0
|
|
20231109,144800,45495146,875,875,875,875,0
|
|
20231109,144700,45495146,875,875,875,875,0
|
|
20231109,144600,45495146,875,875,875,875,1
|
|
20231109,144500,45494271,873,873,873,873,19
|
|
20231109,144400,45477684,875,875,875,875,13
|
|
20231109,144300,45466309,875,873,875,873,67
|
|
20231109,144200,45407732,873,873,873,873,16
|
|
20231109,144100,45393764,875,875,875,875,0
|
|
20231109,144000,45393764,875,875,875,875,0
|
|
20231109,143900,45393764,875,875,875,875,0
|
|
20231109,143800,45393764,875,875,875,875,0
|
|
20231109,143700,45393764,875,875,875,875,0
|
|
20231109,143600,45393764,875,872,875,872,7
|
|
20231109,143500,45387645,875,875,875,875,1
|
|
20231109,143400,45386770,872,872,872,872,1
|
|
20231109,143300,45385898,875,873,875,873,3
|
|
20231109,143200,45383277,872,875,875,872,3
|
|
20231109,143100,45380655,872,872,872,872,2
|
|
20231109,143000,45378911,875,875,875,875,0
|
|
20231109,142900,45378911,875,875,875,875,1
|
|
20231109,142800,45378036,878,878,878,878,1
|
|
20231109,142700,45377158,872,873,873,872,1141
|
|
20231109,142600,44381190,874,878,878,874,203
|
|
20231109,142500,44203756,878,878,878,878,0
|
|
20231109,142400,44203756,878,878,878,878,0
|
|
20231109,142300,44203756,878,878,878,878,27
|
|
20231109,142200,44180050,878,878,878,878,1
|
|
20231109,142100,44179172,877,877,877,877,0
|
|
20231109,142000,44179172,877,877,877,877,252
|
|
20231109,141900,43958168,877,874,877,874,58
|
|
20231109,141800,43907473,877,877,877,877,0
|
|
20231109,141700,43907473,877,877,877,877,0
|
|
20231109,141600,43907473,877,877,877,877,0
|
|
20231109,141500,43907473,877,877,877,877,0
|
|
20231109,141400,43907473,877,877,877,877,0
|
|
20231109,141300,43907473,877,877,877,877,0
|
|
20231109,141200,43907473,877,877,877,877,0
|
|
20231109,141100,43907473,877,877,877,877,0
|
|
20231109,141000,43907473,877,877,877,877,0
|
|
20231109,140900,43907473,877,877,877,877,0
|
|
20231109,140800,43907473,877,877,877,877,0
|
|
20231109,140700,43907473,877,877,877,877,1
|
|
20231109,140600,43906596,875,875,875,875,93
|
|
20231109,140500,43825221,875,875,875,875,0
|
|
20231109,140400,43825221,875,875,875,875,4
|
|
20231109,140300,43821721,876,876,876,876,0
|
|
20231109,140200,43821721,876,876,876,876,0
|
|
20231109,140100,43821721,876,876,876,876,0
|
|
20231109,140000,43821721,876,876,876,876,0
|
|
20231109,135900,43821721,876,876,876,876,350
|
|
20231109,135800,43515121,876,876,876,876,0
|
|
20231109,135700,43515121,876,874,876,874,1458
|
|
20231109,135600,42240827,877,877,877,877,0
|
|
20231109,135500,42240827,877,877,877,877,1
|
|
20231109,135400,42239950,877,877,877,877,0
|
|
20231109,135300,42239950,877,877,877,877,0
|
|
20231109,135200,42239950,877,877,877,877,0
|
|
20231109,135100,42239950,877,877,877,877,0
|
|
20231109,135000,42239950,877,877,877,877,0
|
|
20231109,134900,42239950,877,877,877,877,0
|
|
20231109,134800,42239950,877,877,877,877,0
|
|
20231109,134700,42239950,877,875,877,875,101
|
|
20231109,134600,42151573,878,878,878,878,0
|
|
20231109,134500,42151573,878,878,878,878,1
|
|
20231109,134400,42150695,874,875,875,874,163
|
|
20231109,134300,42008229,874,874,874,874,0
|
|
20231109,134200,42008229,874,874,874,874,1
|
|
20231109,134100,42007355,880,880,880,880,2
|
|
20231109,134000,42005595,875,875,875,875,1
|
|
20231109,133900,42004720,883,883,883,883,0
|
|
20231109,133800,42004720,883,883,883,883,0
|
|
20231109,133700,42004720,883,883,883,883,0
|
|
20231109,133600,42004720,883,877,883,874,876
|
|
20231109,133500,41238531,886,886,886,886,0
|
|
20231109,133400,41238531,886,886,886,886,0
|
|
20231109,133300,41238531,886,886,886,886,0
|
|
20231109,133200,41238531,886,886,886,886,0
|
|
20231109,133100,41238531,886,886,886,886,0
|
|
20231109,133000,41238531,886,885,886,885,219
|
|
20231109,132900,41044507,886,879,886,879,876
|
|
20231109,132800,40269274,879,879,879,879,0
|
|
20231109,132700,40269274,879,879,879,879,0
|
|
20231109,132600,40269274,879,879,879,879,0
|
|
20231109,132500,40269274,879,879,879,879,1
|
|
20231109,132400,40268395,875,876,876,875,516
|
|
20231109,132300,39816855,882,882,882,882,0
|
|
20231109,132200,39816855,882,882,882,882,0
|
|
20231109,132100,39816855,882,882,882,882,0
|
|
20231109,132000,39816855,882,882,882,882,0
|
|
20231109,131900,39816855,882,882,882,882,0
|
|
20231109,131800,39816855,882,882,882,882,0
|
|
20231109,131700,39816855,882,882,882,882,0
|
|
20231109,131600,39816855,882,882,882,882,1
|
|
20231109,131500,39815973,877,877,877,877,41
|
|
20231109,131400,39780016,882,882,882,882,10
|
|
20231109,131300,39771196,882,882,882,882,0
|
|
20231109,131200,39771196,882,882,882,882,0
|
|
20231109,131100,39771196,882,877,882,877,7
|
|
20231109,131000,39765052,877,877,877,877,100
|
|
20231109,130900,39677352,884,884,884,884,0
|
|
20231109,130800,39677352,884,884,884,884,0
|
|
20231109,130700,39677352,884,884,884,884,0
|
|
20231109,130600,39677352,884,884,884,884,0
|
|
20231109,130500,39677352,884,884,884,884,0
|
|
20231109,130400,39677352,884,884,884,884,0
|
|
20231109,130300,39677352,884,884,884,884,0
|
|
20231109,130200,39677352,884,884,884,884,0
|
|
20231109,130100,39677352,884,884,884,884,0
|
|
20231109,130000,39677352,884,884,884,884,0
|
|
20231109,125900,39677352,884,884,884,884,0
|
|
20231109,125800,39677352,884,884,884,884,0
|
|
20231109,125700,39677352,884,884,884,884,0
|
|
20231109,125600,39677352,884,884,884,884,0
|
|
20231109,125500,39677352,884,884,884,884,0
|
|
20231109,125400,39677352,884,884,884,884,0
|
|
20231109,125300,39677352,884,884,884,884,0
|
|
20231109,125200,39677352,884,884,884,884,1
|
|
20231109,125100,39676468,883,883,883,883,500
|
|
20231109,125000,39234968,883,883,883,883,0
|
|
20231109,124900,39234968,883,883,883,883,0
|
|
20231109,124800,39234968,883,883,883,883,0
|
|
20231109,124700,39234968,883,883,883,883,0
|
|
20231109,124600,39234968,883,883,883,883,0
|
|
20231109,124500,39234968,883,883,883,883,0
|
|
20231109,124400,39234968,883,883,883,883,0
|
|
20231109,124300,39234968,883,881,883,881,2
|
|
20231109,124200,39233204,881,881,881,873,797
|
|
20231109,124100,38535283,884,884,884,884,0
|
|
20231109,124000,38535283,884,884,884,884,0
|
|
20231109,123900,38535283,884,884,884,884,168
|
|
20231109,123800,38386771,884,885,885,884,338
|
|
20231109,123700,38087754,885,885,885,885,112
|
|
20231109,123600,37988634,881,881,881,881,49
|
|
20231109,123500,37945465,885,885,885,885,0
|
|
20231109,123400,37945465,885,885,885,885,0
|
|
20231109,123300,37945465,885,885,885,885,0
|
|
20231109,123200,37945465,885,885,885,885,0
|
|
20231109,123100,37945465,885,885,885,885,0
|
|
20231109,123000,37945465,885,885,885,885,0
|
|
20231109,122900,37945465,885,885,885,885,0
|
|
20231109,122800,37945465,885,885,885,885,10
|
|
20231109,122700,37936615,887,887,887,887,0
|
|
20231109,122600,37936615,887,887,887,887,0
|
|
20231109,122500,37936615,887,887,887,887,0
|
|
20231109,122400,37936615,887,886,887,886,32
|
|
20231109,122300,37908262,885,885,885,885,0
|
|
20231109,122200,37908262,885,885,885,885,0
|
|
20231109,122100,37908262,885,883,885,883,1917
|
|
20231109,122000,36211825,885,885,885,885,0
|
|
20231109,121900,36211825,885,885,885,885,0
|
|
20231109,121800,36211825,885,885,885,885,0
|
|
20231109,121700,36211825,885,885,885,885,0
|
|
20231109,121600,36211825,885,885,885,885,0
|
|
20231109,121500,36211825,885,885,885,885,0
|
|
20231109,121400,36211825,885,885,885,885,0
|
|
20231109,121300,36211825,885,885,885,885,0
|
|
20231109,121200,36211825,885,885,885,885,0
|
|
20231109,121100,36211825,885,885,885,885,0
|
|
20231109,121000,36211825,885,885,885,885,0
|
|
20231109,120900,36211825,885,885,885,885,0
|
|
20231109,120800,36211825,885,885,885,885,0
|
|
20231109,120700,36211825,885,885,885,885,0
|
|
20231109,120600,36211825,885,885,885,885,0
|
|
20231109,120500,36211825,885,885,885,885,0
|
|
20231109,120400,36211825,885,885,885,885,0
|
|
20231109,120300,36211825,885,885,885,885,0
|
|
20231109,120200,36211825,885,885,885,885,0
|
|
20231109,120100,36211825,885,885,885,885,0
|
|
20231109,120000,36211825,885,885,885,885,0
|
|
20231109,115900,36211825,885,881,885,881,30
|
|
20231109,115800,36185316,884,884,884,884,0
|
|
20231109,115700,36185316,884,884,884,884,97
|
|
20231109,115600,36099568,884,884,884,884,0
|
|
20231109,115500,36099568,884,884,884,884,0
|
|
20231109,115400,36099568,884,884,884,884,0
|
|
20231109,115300,36099568,884,884,884,884,50
|
|
20231109,115200,36055368,884,884,884,884,0
|
|
20231109,115100,36055368,884,884,884,884,70
|
|
20231109,115000,35993488,885,885,885,885,0
|
|
20231109,114900,35993488,885,885,885,885,0
|
|
20231109,114800,35993488,885,885,885,885,0
|
|
20231109,114700,35993488,885,883,885,883,2200
|
|
20231109,114600,34047003,884,884,884,884,0
|
|
20231109,114500,34047003,884,884,884,884,0
|
|
20231109,114400,34047003,884,884,884,884,0
|
|
20231109,114300,34047003,884,884,884,884,0
|
|
20231109,114200,34047003,884,884,884,884,0
|
|
20231109,114100,34047003,884,884,884,884,0
|
|
20231109,114000,34047003,884,884,884,884,0
|
|
20231109,113900,34047003,884,884,884,884,0
|
|
20231109,113800,34047003,884,884,884,884,0
|
|
20231109,113700,34047003,884,884,884,884,0
|
|
20231109,113600,34047003,884,884,884,884,0
|
|
20231109,113500,34047003,884,884,884,884,0
|
|
20231109,113400,34047003,884,884,884,884,0
|
|
20231109,113300,34047003,884,884,884,884,0
|
|
20231109,113200,34047003,884,884,884,884,0
|
|
20231109,113100,34047003,884,884,884,884,0
|
|
20231109,113000,34047003,884,884,884,884,0
|
|
20231109,112900,34047003,884,884,884,884,0
|
|
20231109,112800,34047003,884,884,884,884,0
|
|
20231109,112700,34047003,884,884,884,884,0
|
|
20231109,112600,34047003,884,884,884,884,0
|
|
20231109,112500,34047003,884,884,884,884,0
|
|
20231109,112400,34047003,884,884,884,884,0
|
|
20231109,112300,34047003,884,884,884,884,0
|
|
20231109,112200,34047003,884,884,884,884,0
|
|
20231109,112100,34047003,884,884,884,884,0
|
|
20231109,112000,34047003,884,884,884,884,1
|
|
20231109,111900,34046119,880,884,884,880,517
|
|
20231109,111800,33590655,884,884,884,884,0
|
|
20231109,111700,33590655,884,884,884,884,0
|
|
20231109,111600,33590655,884,884,884,884,0
|
|
20231109,111500,33590655,884,884,884,884,20
|
|
20231109,111400,33572975,885,885,885,885,0
|
|
20231109,111300,33572975,885,885,885,885,0
|
|
20231109,111200,33572975,885,885,885,885,0
|
|
20231109,111100,33572975,885,884,885,884,6
|
|
20231109,111000,33567670,885,885,885,885,0
|
|
20231109,110900,33567670,885,885,885,885,0
|
|
20231109,110800,33567670,885,883,885,883,1019
|
|
20231109,110700,32666909,883,883,883,883,0
|
|
20231109,110600,32666909,883,883,883,883,0
|
|
20231109,110500,32666909,883,883,883,883,0
|
|
20231109,110400,32666909,883,883,883,883,0
|
|
20231109,110300,32666909,883,883,883,883,0
|
|
20231109,110200,32666909,883,883,883,883,0
|
|
20231109,110100,32666909,883,883,883,883,0
|
|
20231109,110000,32666909,883,883,883,883,0
|
|
20231109,105900,32666909,883,883,883,883,57
|
|
20231109,105800,32616578,884,884,884,884,0
|
|
20231109,105700,32616578,884,884,884,884,0
|
|
20231109,105600,32616578,884,884,884,884,0
|
|
20231109,105500,32616578,884,884,884,884,0
|
|
20231109,105400,32616578,884,884,884,884,0
|
|
20231109,105300,32616578,884,884,884,884,0
|
|
20231109,105200,32616578,884,884,884,884,0
|
|
20231109,105100,32616578,884,884,884,884,27
|
|
20231109,105000,32592710,885,885,885,885,0
|
|
20231109,104900,32592710,885,885,885,885,0
|
|
20231109,104800,32592710,885,885,885,885,0
|
|
20231109,104700,32592710,885,885,885,885,0
|
|
20231109,104600,32592710,885,885,885,885,0
|
|
20231109,104500,32592710,885,885,885,885,0
|
|
20231109,104400,32592710,885,885,885,885,0
|
|
20231109,104300,32592710,885,885,885,885,0
|
|
20231109,104200,32592710,885,884,885,884,9
|
|
20231109,104100,32584753,884,884,884,884,0
|
|
20231109,104000,32584753,884,884,884,884,0
|
|
20231109,103900,32584753,884,884,884,884,0
|
|
20231109,103800,32584753,884,884,884,884,10
|
|
20231109,103700,32575913,885,885,885,885,0
|
|
20231109,103600,32575913,885,885,885,885,0
|
|
20231109,103500,32575913,885,885,885,885,0
|
|
20231109,103400,32575913,885,885,885,885,0
|
|
20231109,103300,32575913,885,885,885,885,0
|
|
20231109,103200,32575913,885,885,885,885,0
|
|
20231109,103100,32575913,885,885,885,885,0
|
|
20231109,103000,32575913,885,885,885,885,0
|
|
20231109,102900,32575913,885,885,885,885,0
|
|
20231109,102800,32575913,885,885,885,885,0
|
|
20231109,102700,32575913,885,881,885,881,27
|
|
20231109,102600,32552091,885,882,885,882,70
|
|
20231109,102500,32490344,882,882,882,882,110
|
|
20231109,102400,32393324,882,878,882,878,135
|
|
20231109,102300,32274779,880,880,880,880,0
|
|
20231109,102200,32274779,880,880,880,880,0
|
|
20231109,102100,32274779,880,880,880,880,0
|
|
20231109,102000,32274779,880,880,880,880,0
|
|
20231109,101900,32274779,880,880,880,880,0
|
|
20231109,101800,32274779,880,880,880,880,0
|
|
20231109,101700,32274779,880,880,880,880,0
|
|
20231109,101600,32274779,880,880,880,880,0
|
|
20231109,101500,32274779,880,880,880,880,0
|
|
20231109,101400,32274779,880,880,880,880,1
|
|
20231109,101300,32273899,873,873,873,873,0
|
|
20231109,101200,32273899,873,874,874,873,168
|
|
20231109,101100,32127186,883,883,883,883,0
|
|
20231109,101000,32127186,883,876,883,876,158
|
|
20231109,100900,31988771,875,876,876,875,143
|
|
20231109,100800,31863504,877,877,877,877,666
|
|
20231109,100700,31279422,884,884,884,884,0
|
|
20231109,100600,31279422,884,884,884,884,0
|
|
20231109,100500,31279422,884,884,884,884,0
|
|
20231109,100400,31279422,884,884,884,884,0
|
|
20231109,100300,31279422,884,884,884,884,2
|
|
20231109,100200,31277654,877,878,885,877,781
|
|
20231109,100100,30592506,878,878,878,878,0
|
|
20231109,100000,30592506,878,878,878,878,0
|
|
20231109,095900,30592506,878,878,878,878,0
|
|
20231109,095800,30592506,878,878,878,878,1
|
|
20231109,095700,30591628,877,877,877,877,20
|
|
20231109,095600,30574088,878,878,878,878,0
|
|
20231109,095500,30574088,878,878,878,878,0
|
|
20231109,095400,30574088,878,879,879,877,7
|
|
20231109,095300,30567946,878,879,879,878,82
|
|
20231109,095200,30495909,880,880,880,880,96
|
|
20231109,095100,30411429,883,883,883,883,1
|
|
20231109,095000,30410546,881,881,881,881,41
|
|
20231109,094900,30374425,885,885,885,885,0
|
|
20231109,094800,30374425,885,885,885,885,0
|
|
20231109,094700,30374425,885,885,885,885,0
|
|
20231109,094600,30374425,885,882,887,882,1980
|
|
20231109,094500,28628057,888,888,888,888,0
|
|
20231109,094400,28628057,888,888,888,888,1
|
|
20231109,094300,28627169,882,885,885,882,6555
|
|
20231109,094200,22845362,889,889,889,889,0
|
|
20231109,094100,22845362,889,889,889,889,4
|
|
20231109,094000,22841806,891,891,891,891,0
|
|
20231109,093900,22841806,891,891,891,891,0
|
|
20231109,093800,22841806,891,891,891,891,0
|
|
20231109,093700,22841806,891,887,891,887,4
|
|
20231109,093600,22838254,886,888,888,886,6198
|
|
20231109,093500,17339832,891,888,891,888,2
|
|
20231109,093400,17338053,891,891,891,891,2
|
|
20231109,093300,17336271,892,889,892,889,123
|
|
20231109,093200,17226897,890,892,892,890,57
|
|
20231109,093100,17176159,892,892,893,892,499
|
|
20231109,093000,16730998,893,892,893,892,67
|
|
20231109,092900,16671211,893,892,893,892,540
|
|
20231109,092800,16189527,888,888,888,888,1
|
|
20231109,092700,16188639,892,892,893,888,859
|
|
20231109,092600,15422414,893,891,893,891,146
|
|
20231109,092500,15292220,891,892,893,886,1048
|
|
20231109,092400,14357409,890,890,890,890,57
|
|
20231109,092300,14306679,892,892,892,892,0
|
|
20231109,092200,14306679,892,891,893,891,3094
|
|
20231109,092100,11547654,891,888,891,888,2129
|
|
20231109,092000,9653756,889,888,889,888,501
|
|
20231109,091900,9208867,888,888,888,888,0
|
|
20231109,091800,9208867,888,885,888,885,201
|
|
20231109,091700,9030977,885,884,885,884,4
|
|
20231109,091600,9027440,885,885,885,884,845
|
|
20231109,091500,8279659,877,880,886,877,983
|
|
20231109,091400,7415273,882,881,882,881,224
|
|
20231109,091300,7217709,882,878,882,878,652
|
|
20231109,091200,6642733,879,877,879,876,1599
|
|
20231109,091100,5238328,878,875,878,869,616
|
|
20231109,091000,4702136,876,873,876,871,38
|
|
20231109,090900,4668860,874,877,883,874,1108
|
|
20231109,090800,3691643,882,878,882,878,113
|
|
20231109,090700,3592421,878,878,878,878,0
|
|
20231109,090600,3592421,878,878,878,878,3064
|
|
20231109,090500,902229,878,878,878,878,0
|
|
20231109,090400,902229,878,878,878,878,0
|
|
20231109,090300,902229,878,878,878,878,0
|
|
20231109,090200,902229,878,878,878,878,0
|
|
20231109,090100,902229,878,867,878,864,8
|
|
20231109,090000,895255,878,878,878,857,1039
|