630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192700,91305026,316,316,316,316,1601
|
|
20231109,192600,91305026,316,316,316,316,0
|
|
20231109,192500,91305026,316,316,316,316,0
|
|
20231109,192400,91305026,316,316,316,316,0
|
|
20231109,192300,91305026,316,316,316,316,0
|
|
20231109,192200,91305026,316,316,316,316,0
|
|
20231109,192100,91305026,316,316,316,316,0
|
|
20231109,192000,91305026,316,316,316,316,0
|
|
20231109,191900,91305026,316,316,316,316,0
|
|
20231109,191800,91305026,316,316,316,316,0
|
|
20231109,191700,91305026,316,316,316,316,0
|
|
20231109,191600,91305026,316,316,316,316,0
|
|
20231109,191500,91305026,316,316,316,316,0
|
|
20231109,191400,91305026,316,316,316,316,0
|
|
20231109,191300,91305026,316,316,316,316,0
|
|
20231109,191200,91305026,316,316,316,316,0
|
|
20231109,191100,91305026,316,316,316,316,0
|
|
20231109,191000,91305026,316,316,316,316,0
|
|
20231109,190900,91305026,316,316,316,316,0
|
|
20231109,190800,91305026,316,316,316,316,0
|
|
20231109,190700,91305026,316,316,316,316,0
|
|
20231109,190600,91305026,316,316,316,316,0
|
|
20231109,190500,91305026,316,316,316,316,0
|
|
20231109,190400,91305026,316,316,316,316,0
|
|
20231109,190300,91305026,316,316,316,316,0
|
|
20231109,190200,91305026,316,316,316,316,0
|
|
20231109,190100,91305026,316,316,316,316,0
|
|
20231109,190000,91305026,316,316,316,316,0
|
|
20231109,185900,91305026,316,316,316,316,0
|
|
20231109,185800,91305026,316,316,316,316,0
|
|
20231109,185700,91305026,316,316,316,316,1601
|
|
20231109,185600,91305026,316,316,316,316,0
|
|
20231109,185500,91305026,316,316,316,316,0
|
|
20231109,185400,91305026,316,316,316,316,0
|
|
20231109,185300,91305026,316,316,316,316,0
|
|
20231109,185200,91305026,316,316,316,316,0
|
|
20231109,185100,91305026,316,316,316,316,0
|
|
20231109,185000,91305026,316,316,316,316,0
|
|
20231109,184900,91305026,316,316,316,316,0
|
|
20231109,184800,91305026,316,316,316,316,0
|
|
20231109,184700,91305026,316,316,316,316,0
|
|
20231109,184600,91305026,316,316,316,316,0
|
|
20231109,184500,91305026,316,316,316,316,0
|
|
20231109,184400,91305026,316,316,316,316,0
|
|
20231109,184300,91305026,316,316,316,316,0
|
|
20231109,184200,91305026,316,316,316,316,0
|
|
20231109,184100,91305026,316,316,316,316,0
|
|
20231109,184000,91305026,316,316,316,316,0
|
|
20231109,183900,91305026,316,316,316,316,0
|
|
20231109,183800,91305026,316,316,316,316,0
|
|
20231109,183700,91305026,316,316,316,316,0
|
|
20231109,183600,91305026,316,316,316,316,0
|
|
20231109,183500,91305026,316,316,316,316,0
|
|
20231109,183400,91305026,316,316,316,316,0
|
|
20231109,183300,91305026,316,316,316,316,0
|
|
20231109,183200,91305026,316,316,316,316,0
|
|
20231109,183100,91305026,316,316,316,316,0
|
|
20231109,183000,91305026,316,316,316,316,0
|
|
20231109,182900,91305026,316,316,316,316,0
|
|
20231109,182800,91305026,316,316,316,316,0
|
|
20231109,182700,91305026,316,316,316,316,1601
|
|
20231109,182600,91305026,316,316,316,316,0
|
|
20231109,182500,91305026,316,316,316,316,0
|
|
20231109,182400,91305026,316,316,316,316,0
|
|
20231109,182300,91305026,316,316,316,316,0
|
|
20231109,182200,91305026,316,316,316,316,0
|
|
20231109,182100,91305026,316,316,316,316,0
|
|
20231109,182000,91305026,316,316,316,316,0
|
|
20231109,181900,91305026,316,316,316,316,0
|
|
20231109,181800,91305026,316,316,316,316,0
|
|
20231109,181700,91305026,316,316,316,316,0
|
|
20231109,181600,91305026,316,316,316,316,0
|
|
20231109,181500,91305026,316,316,316,316,0
|
|
20231109,181400,91305026,316,316,316,316,0
|
|
20231109,181300,91305026,316,316,316,316,0
|
|
20231109,181200,91305026,316,316,316,316,0
|
|
20231109,181100,91305026,316,316,316,316,0
|
|
20231109,181000,91305026,316,316,316,316,0
|
|
20231109,180900,91305026,316,316,316,316,0
|
|
20231109,180800,91305026,316,316,316,316,0
|
|
20231109,180700,91305026,316,316,316,316,0
|
|
20231109,180600,91305026,316,316,316,316,0
|
|
20231109,180500,91305026,316,316,316,316,0
|
|
20231109,180400,91305026,316,316,316,316,0
|
|
20231109,180300,91305026,316,316,316,316,0
|
|
20231109,180200,91305026,316,316,316,316,0
|
|
20231109,180100,91305026,316,316,316,316,0
|
|
20231109,180000,91305026,316,316,316,316,0
|
|
20231109,175900,91305026,316,316,316,316,0
|
|
20231109,175800,91305026,316,316,316,316,0
|
|
20231109,175700,91305026,316,316,316,316,1601
|
|
20231109,175600,91305026,316,316,316,316,0
|
|
20231109,175500,91305026,316,316,316,316,0
|
|
20231109,175400,91305026,316,316,316,316,0
|
|
20231109,175300,91305026,316,316,316,316,0
|
|
20231109,175200,91305026,316,316,316,316,0
|
|
20231109,175100,91305026,316,316,316,316,0
|
|
20231109,175000,91305026,316,316,316,316,0
|
|
20231109,174900,91305026,316,316,316,316,0
|
|
20231109,174800,91305026,316,316,316,316,0
|
|
20231109,174700,91305026,316,316,316,316,0
|
|
20231109,174600,91305026,316,316,316,316,0
|
|
20231109,174500,91305026,316,316,316,316,0
|
|
20231109,174400,91305026,316,316,316,316,0
|
|
20231109,174300,91305026,316,316,316,316,0
|
|
20231109,174200,91305026,316,316,316,316,0
|
|
20231109,174100,91305026,316,316,316,316,0
|
|
20231109,174000,91305026,316,316,316,316,0
|
|
20231109,173900,91305026,316,316,316,316,0
|
|
20231109,173800,91305026,316,316,316,316,0
|
|
20231109,173700,91305026,316,316,316,316,0
|
|
20231109,173600,91305026,316,316,316,316,0
|
|
20231109,173500,91305026,316,316,316,316,0
|
|
20231109,173400,91305026,316,316,316,316,0
|
|
20231109,173300,91305026,316,316,316,316,0
|
|
20231109,173200,91305026,316,316,316,316,0
|
|
20231109,173100,91305026,316,316,316,316,0
|
|
20231109,173000,91305026,316,316,316,316,0
|
|
20231109,172900,91305026,316,316,316,316,0
|
|
20231109,172800,91305026,316,316,316,316,0
|
|
20231109,172700,91305026,316,316,316,316,1601
|
|
20231109,172600,91305026,316,316,316,316,0
|
|
20231109,172500,91305026,316,316,316,316,0
|
|
20231109,172400,91305026,316,316,316,316,0
|
|
20231109,172300,91305026,316,316,316,316,0
|
|
20231109,172200,91305026,316,316,316,316,0
|
|
20231109,172100,91305026,316,316,316,316,0
|
|
20231109,172000,91305026,316,316,316,316,0
|
|
20231109,171900,91305026,316,316,316,316,0
|
|
20231109,171800,91305026,316,316,316,316,0
|
|
20231109,171700,91305026,316,316,316,316,0
|
|
20231109,171600,91305026,316,316,316,316,0
|
|
20231109,171500,91305026,316,316,316,316,0
|
|
20231109,171400,91305026,316,316,316,316,0
|
|
20231109,171300,91305026,316,316,316,316,0
|
|
20231109,171200,91305026,316,316,316,316,0
|
|
20231109,171100,91305026,316,316,316,316,0
|
|
20231109,171000,91305026,316,316,316,316,0
|
|
20231109,170900,91305026,316,316,316,316,0
|
|
20231109,170800,91305026,316,316,316,316,0
|
|
20231109,170700,91305026,316,316,316,316,0
|
|
20231109,170600,91305026,316,316,316,316,0
|
|
20231109,170500,91305026,316,316,316,316,0
|
|
20231109,170400,91305026,316,316,316,316,0
|
|
20231109,170300,91305026,316,316,316,316,0
|
|
20231109,170200,91305026,316,316,316,316,0
|
|
20231109,170100,91305026,316,316,316,316,0
|
|
20231109,170000,91305026,316,316,316,316,0
|
|
20231109,165900,91305026,316,316,316,316,0
|
|
20231109,165800,91305026,316,316,316,316,0
|
|
20231109,165700,91305026,316,316,316,316,1601
|
|
20231109,165600,91305026,316,316,316,316,0
|
|
20231109,165500,91305026,316,316,316,316,0
|
|
20231109,165400,91305026,316,316,316,316,0
|
|
20231109,165300,91305026,316,316,316,316,0
|
|
20231109,165200,91305026,316,316,316,316,0
|
|
20231109,165100,91305026,316,316,316,316,0
|
|
20231109,165000,91305026,316,316,316,316,0
|
|
20231109,164900,91305026,316,316,316,316,0
|
|
20231109,164800,91305026,316,316,316,316,0
|
|
20231109,164700,91305026,316,316,316,316,0
|
|
20231109,164600,91305026,316,316,316,316,0
|
|
20231109,164500,91305026,316,316,316,316,0
|
|
20231109,164400,91305026,316,316,316,316,0
|
|
20231109,164300,91305026,316,316,316,316,0
|
|
20231109,164200,91305026,316,316,316,316,0
|
|
20231109,164100,91305026,316,316,316,316,0
|
|
20231109,164000,91305026,316,316,316,316,0
|
|
20231109,163900,91305026,316,316,316,316,0
|
|
20231109,163800,91305026,316,316,316,316,0
|
|
20231109,163700,91305026,316,316,316,316,0
|
|
20231109,163600,91305026,316,316,316,316,0
|
|
20231109,163500,91305026,316,316,316,316,0
|
|
20231109,163400,91305026,316,316,316,316,0
|
|
20231109,163300,91305026,316,316,316,316,0
|
|
20231109,163200,91305026,316,316,316,316,0
|
|
20231109,163100,91305026,316,316,316,316,0
|
|
20231109,163000,91305026,316,316,316,316,0
|
|
20231109,162900,91305026,316,316,316,316,0
|
|
20231109,162800,91305026,316,316,316,316,0
|
|
20231109,162700,91305026,316,316,316,316,1601
|
|
20231109,162600,91305026,316,316,316,316,0
|
|
20231109,162500,91305026,316,316,316,316,0
|
|
20231109,162400,91305026,316,316,316,316,0
|
|
20231109,162300,91305026,316,316,316,316,0
|
|
20231109,162200,91305026,316,316,316,316,0
|
|
20231109,162100,91305026,316,316,316,316,0
|
|
20231109,162000,91305026,316,316,316,316,0
|
|
20231109,161900,91305026,316,316,316,316,0
|
|
20231109,161800,91305026,316,316,316,316,0
|
|
20231109,161700,91305026,316,316,316,316,0
|
|
20231109,161600,91305026,316,316,316,316,0
|
|
20231109,161500,91305026,316,316,316,316,0
|
|
20231109,161400,91305026,316,316,316,316,0
|
|
20231109,161300,91305026,316,316,316,316,0
|
|
20231109,161200,91305026,316,316,316,316,0
|
|
20231109,161100,91305026,316,316,316,316,0
|
|
20231109,161000,91305026,316,316,316,316,0
|
|
20231109,160900,91305026,316,316,316,316,0
|
|
20231109,160800,91305026,316,316,316,316,0
|
|
20231109,160700,91305026,316,316,316,316,0
|
|
20231109,160600,91305026,316,316,316,316,0
|
|
20231109,160500,91305026,316,316,316,316,0
|
|
20231109,160400,91305026,316,316,316,316,0
|
|
20231109,160300,91305026,316,316,316,316,0
|
|
20231109,160200,91305026,316,316,316,316,0
|
|
20231109,160100,91305026,316,316,316,316,0
|
|
20231109,160000,91305026,316,316,316,316,0
|
|
20231109,155900,91305026,316,316,316,316,0
|
|
20231109,155800,91305026,316,316,316,316,0
|
|
20231109,155700,91305026,316,316,316,316,1601
|
|
20231109,155600,91305026,316,316,316,316,0
|
|
20231109,155500,91305026,316,316,316,316,0
|
|
20231109,155400,91305026,316,316,316,316,0
|
|
20231109,155300,91305026,316,316,316,316,0
|
|
20231109,155200,91305026,316,316,316,316,0
|
|
20231109,155100,91305026,316,316,316,316,0
|
|
20231109,155000,91305026,316,316,316,316,0
|
|
20231109,154900,91305026,316,316,316,316,0
|
|
20231109,154800,91305026,316,316,316,316,0
|
|
20231109,154700,91305026,316,316,316,316,0
|
|
20231109,154600,91305026,316,316,316,316,0
|
|
20231109,154500,91305026,316,316,316,316,0
|
|
20231109,154400,91305026,316,316,316,316,0
|
|
20231109,154300,91305026,316,316,316,316,0
|
|
20231109,154200,91305026,316,316,316,316,0
|
|
20231109,154100,91305026,316,316,316,316,0
|
|
20231109,154000,91305026,316,316,316,316,0
|
|
20231109,153900,91305026,316,316,316,316,0
|
|
20231109,153800,91305026,316,316,316,316,0
|
|
20231109,153700,91305026,316,316,316,316,0
|
|
20231109,153600,91305026,316,316,316,316,0
|
|
20231109,153500,91305026,316,316,316,316,0
|
|
20231109,153400,91305026,316,316,316,316,0
|
|
20231109,153300,91305026,316,316,316,316,0
|
|
20231109,153200,91305026,316,316,316,316,0
|
|
20231109,153100,91305026,316,316,316,316,0
|
|
20231109,153000,91305026,316,316,316,316,1601
|
|
20231109,152900,90799110,315,315,315,315,0
|
|
20231109,152800,90799110,315,315,315,315,0
|
|
20231109,152700,90799110,315,315,315,315,0
|
|
20231109,152600,90799110,315,315,315,315,0
|
|
20231109,152500,90799110,315,315,315,315,0
|
|
20231109,152400,90799110,315,315,315,315,0
|
|
20231109,152300,90799110,315,315,315,315,0
|
|
20231109,152200,90799110,315,315,315,315,0
|
|
20231109,152100,90799110,315,315,315,315,0
|
|
20231109,152000,90799110,315,315,315,315,0
|
|
20231109,151900,90799110,315,315,315,315,500
|
|
20231109,151800,90641610,315,315,315,315,0
|
|
20231109,151700,90641610,315,315,315,315,1
|
|
20231109,151600,90641295,313,314,314,313,997
|
|
20231109,151500,90329142,314,314,314,314,3
|
|
20231109,151400,90328200,314,314,314,314,0
|
|
20231109,151300,90328200,314,314,314,314,0
|
|
20231109,151200,90328200,314,314,314,314,1
|
|
20231109,151100,90327886,314,314,314,314,10
|
|
20231109,151000,90324746,314,314,314,314,0
|
|
20231109,150900,90324746,314,314,314,314,2
|
|
20231109,150800,90324118,314,314,314,314,1
|
|
20231109,150700,90323804,315,315,315,315,0
|
|
20231109,150600,90323804,315,314,315,312,12046
|
|
20231109,150500,86563337,315,315,315,315,0
|
|
20231109,150400,86563337,315,315,315,315,0
|
|
20231109,150300,86563337,315,315,315,315,0
|
|
20231109,150200,86563337,315,315,315,315,0
|
|
20231109,150100,86563337,315,315,315,315,0
|
|
20231109,150000,86563337,315,315,315,315,0
|
|
20231109,145900,86563337,315,315,315,315,1
|
|
20231109,145800,86563022,315,315,315,315,60
|
|
20231109,145700,86544122,315,315,315,315,0
|
|
20231109,145600,86544122,315,315,315,315,0
|
|
20231109,145500,86544122,315,315,315,315,1
|
|
20231109,145400,86543807,313,313,313,313,10430
|
|
20231109,145300,83279217,315,315,315,315,0
|
|
20231109,145200,83279217,315,315,315,315,1
|
|
20231109,145100,83278902,314,314,314,314,0
|
|
20231109,145000,83278902,314,314,314,314,913
|
|
20231109,144900,82992220,314,314,314,314,0
|
|
20231109,144800,82992220,314,314,314,314,0
|
|
20231109,144700,82992220,314,314,314,314,0
|
|
20231109,144600,82992220,314,314,314,314,0
|
|
20231109,144500,82992220,314,314,314,314,0
|
|
20231109,144400,82992220,314,314,314,314,0
|
|
20231109,144300,82992220,314,314,314,314,288
|
|
20231109,144200,82901788,313,312,313,312,13004
|
|
20231109,144100,78834536,313,313,313,313,746
|
|
20231109,144000,78601038,313,313,313,313,0
|
|
20231109,143900,78601038,313,313,313,313,0
|
|
20231109,143800,78601038,313,314,314,313,138
|
|
20231109,143700,78557843,313,313,313,313,4590
|
|
20231109,143600,77121173,313,313,313,313,589
|
|
20231109,143500,76936816,314,314,314,314,1538
|
|
20231109,143400,76453884,314,314,314,314,0
|
|
20231109,143300,76453884,314,314,314,314,0
|
|
20231109,143200,76453884,314,315,315,314,2001
|
|
20231109,143100,75825569,314,314,314,314,0
|
|
20231109,143000,75825569,314,314,314,314,0
|
|
20231109,142900,75825569,314,314,314,314,38
|
|
20231109,142800,75813637,315,315,315,315,1
|
|
20231109,142700,75813322,314,314,314,314,554
|
|
20231109,142600,75639366,314,314,314,314,0
|
|
20231109,142500,75639366,314,314,314,314,0
|
|
20231109,142400,75639366,314,314,314,314,11
|
|
20231109,142300,75635912,312,313,313,312,5050
|
|
20231109,142200,74056507,314,314,314,314,0
|
|
20231109,142100,74056507,314,314,314,314,0
|
|
20231109,142000,74056507,314,314,314,314,0
|
|
20231109,141900,74056507,314,314,314,314,70
|
|
20231109,141800,74034527,315,314,315,314,200
|
|
20231109,141700,73971584,315,314,315,314,243
|
|
20231109,141600,73895086,314,315,315,314,1131
|
|
20231109,141500,73539852,315,315,315,315,0
|
|
20231109,141400,73539852,315,315,315,315,0
|
|
20231109,141300,73539852,315,315,315,315,1676
|
|
20231109,141200,73011912,315,315,315,315,0
|
|
20231109,141100,73011912,315,315,315,315,0
|
|
20231109,141000,73011912,315,315,315,315,4860
|
|
20231109,140900,71481012,312,312,312,312,0
|
|
20231109,140800,71481012,312,312,312,312,0
|
|
20231109,140700,71481012,312,313,313,312,20
|
|
20231109,140600,71474771,312,314,314,312,1586
|
|
20231109,140500,70979919,315,315,315,315,0
|
|
20231109,140400,70979919,315,315,315,315,1
|
|
20231109,140300,70979604,314,314,314,314,0
|
|
20231109,140200,70979604,314,314,314,314,42
|
|
20231109,140100,70966416,314,314,314,314,1000
|
|
20231109,140000,70652416,314,314,314,314,297
|
|
20231109,135900,70559158,314,314,314,314,0
|
|
20231109,135800,70559158,314,313,314,313,153
|
|
20231109,135700,70511117,313,313,313,313,269
|
|
20231109,135600,70426920,313,313,313,313,365
|
|
20231109,135500,70312675,312,312,312,312,4295
|
|
20231109,135400,68972635,312,312,312,312,0
|
|
20231109,135300,68972635,312,311,312,311,4424
|
|
20231109,135200,67596770,311,311,311,311,111
|
|
20231109,135100,67562249,311,311,311,311,2037
|
|
20231109,135000,66928742,311,311,311,311,1032
|
|
20231109,134900,66607790,311,310,311,310,1359
|
|
20231109,134800,66185142,310,311,311,310,2915
|
|
20231109,134700,65281490,311,311,311,311,1
|
|
20231109,134600,65281179,311,311,311,311,5
|
|
20231109,134500,65279624,310,311,311,310,26872
|
|
20231109,134400,56923432,312,312,312,312,0
|
|
20231109,134300,56923432,312,312,312,312,0
|
|
20231109,134200,56923432,312,312,312,312,801
|
|
20231109,134100,56673520,312,312,312,312,17
|
|
20231109,134000,56668216,312,312,312,312,58
|
|
20231109,133900,56650120,312,312,312,312,2487
|
|
20231109,133800,55874176,314,314,314,314,0
|
|
20231109,133700,55874176,314,314,314,314,1
|
|
20231109,133600,55873862,313,313,313,313,1635
|
|
20231109,133500,55362107,313,314,314,313,1409
|
|
20231109,133400,54919709,314,314,314,314,0
|
|
20231109,133300,54919709,314,314,314,314,0
|
|
20231109,133200,54919709,314,314,314,314,176
|
|
20231109,133100,54864445,314,314,314,314,0
|
|
20231109,133000,54864445,314,314,314,314,0
|
|
20231109,132900,54864445,314,313,314,313,4042
|
|
20231109,132800,53595299,314,314,314,314,0
|
|
20231109,132700,53595299,314,314,314,314,0
|
|
20231109,132600,53595299,314,314,314,314,1000
|
|
20231109,132500,53281299,314,314,314,314,2000
|
|
20231109,132400,52653299,314,314,314,314,140
|
|
20231109,132300,52609339,314,314,314,314,0
|
|
20231109,132200,52609339,314,314,314,314,0
|
|
20231109,132100,52609339,314,314,314,314,0
|
|
20231109,132000,52609339,314,314,314,314,0
|
|
20231109,131900,52609339,314,314,314,314,0
|
|
20231109,131800,52609339,314,314,314,314,13
|
|
20231109,131700,52605257,314,314,314,314,0
|
|
20231109,131600,52605257,314,314,314,314,0
|
|
20231109,131500,52605257,314,315,315,314,5842
|
|
20231109,131400,50770047,315,316,316,315,501
|
|
20231109,131300,50612231,316,316,316,316,0
|
|
20231109,131200,50612231,316,316,316,316,0
|
|
20231109,131100,50612231,316,316,316,316,0
|
|
20231109,131000,50612231,316,316,316,316,0
|
|
20231109,130900,50612231,316,316,316,316,3
|
|
20231109,130800,50611283,316,316,316,316,0
|
|
20231109,130700,50611283,316,316,316,316,1
|
|
20231109,130600,50610967,315,315,315,315,0
|
|
20231109,130500,50610967,315,315,315,315,0
|
|
20231109,130400,50610967,315,315,315,315,1
|
|
20231109,130300,50610652,316,316,316,316,0
|
|
20231109,130200,50610652,316,316,316,316,0
|
|
20231109,130100,50610652,316,316,316,316,0
|
|
20231109,130000,50610652,316,316,316,316,0
|
|
20231109,125900,50610652,316,316,316,316,2
|
|
20231109,125800,50610020,316,316,316,316,1
|
|
20231109,125700,50609704,316,316,316,316,69
|
|
20231109,125600,50587900,316,316,316,316,302
|
|
20231109,125500,50492468,316,316,316,316,0
|
|
20231109,125400,50492468,316,315,316,315,45
|
|
20231109,125300,50478291,315,313,315,313,530
|
|
20231109,125200,50312358,313,313,313,313,6
|
|
20231109,125100,50310480,313,313,313,312,7022
|
|
20231109,125000,48118566,314,314,314,314,0
|
|
20231109,124900,48118566,314,314,314,314,0
|
|
20231109,124800,48118566,314,314,314,314,0
|
|
20231109,124700,48118566,314,314,314,314,2
|
|
20231109,124600,48117938,315,315,315,315,0
|
|
20231109,124500,48117938,315,315,315,315,1
|
|
20231109,124400,48117623,314,314,314,314,0
|
|
20231109,124300,48117623,314,314,315,314,143
|
|
20231109,124200,48072715,315,315,315,315,31
|
|
20231109,124100,48062950,315,315,315,315,18
|
|
20231109,124000,48057280,315,315,315,315,490
|
|
20231109,123900,47902930,315,315,315,315,0
|
|
20231109,123800,47902930,315,315,315,315,0
|
|
20231109,123700,47902930,315,315,315,315,0
|
|
20231109,123600,47902930,315,315,315,315,0
|
|
20231109,123500,47902930,315,315,315,315,0
|
|
20231109,123400,47902930,315,315,315,315,1
|
|
20231109,123300,47902615,314,314,314,314,0
|
|
20231109,123200,47902615,314,314,314,314,0
|
|
20231109,123100,47902615,314,314,314,314,1
|
|
20231109,123000,47902301,314,314,314,314,0
|
|
20231109,122900,47902301,314,314,314,314,1
|
|
20231109,122800,47901987,314,314,314,314,1
|
|
20231109,122700,47901673,315,315,315,315,1
|
|
20231109,122600,47901358,314,314,314,314,4800
|
|
20231109,122500,46394158,314,314,314,314,0
|
|
20231109,122400,46394158,314,314,314,314,0
|
|
20231109,122300,46394158,314,313,314,312,3080
|
|
20231109,122200,45432331,313,314,314,313,320
|
|
20231109,122100,45332162,314,314,314,314,0
|
|
20231109,122000,45332162,314,314,314,314,0
|
|
20231109,121900,45332162,314,314,314,314,1
|
|
20231109,121800,45331848,314,314,314,314,0
|
|
20231109,121700,45331848,314,314,314,314,1
|
|
20231109,121600,45331534,315,315,315,315,0
|
|
20231109,121500,45331534,315,315,315,315,0
|
|
20231109,121400,45331534,315,315,315,315,0
|
|
20231109,121300,45331534,315,315,315,315,0
|
|
20231109,121200,45331534,315,315,315,312,4995
|
|
20231109,121100,43773009,314,314,314,314,0
|
|
20231109,121000,43773009,314,314,314,314,1
|
|
20231109,120900,43772695,314,314,314,314,0
|
|
20231109,120800,43772695,314,315,315,314,37
|
|
20231109,120700,43761047,314,314,314,314,0
|
|
20231109,120600,43761047,314,314,314,314,0
|
|
20231109,120500,43761047,314,314,314,314,0
|
|
20231109,120400,43761047,314,314,314,314,0
|
|
20231109,120300,43761047,314,314,314,314,0
|
|
20231109,120200,43761047,314,313,314,313,123
|
|
20231109,120100,43722547,313,313,313,313,28
|
|
20231109,120000,43713783,313,314,314,313,2297
|
|
20231109,115900,42993929,315,315,315,315,1
|
|
20231109,115800,42993614,315,315,315,315,7
|
|
20231109,115700,42991409,315,315,315,315,0
|
|
20231109,115600,42991409,315,315,315,315,0
|
|
20231109,115500,42991409,315,315,315,315,0
|
|
20231109,115400,42991409,315,315,315,315,0
|
|
20231109,115300,42991409,315,315,315,315,0
|
|
20231109,115200,42991409,315,314,315,314,2
|
|
20231109,115100,42990780,314,314,314,314,38
|
|
20231109,115000,42978848,315,315,315,315,852
|
|
20231109,114900,42710468,316,316,316,316,0
|
|
20231109,114800,42710468,316,316,316,316,0
|
|
20231109,114700,42710468,316,316,316,316,1
|
|
20231109,114600,42710152,315,315,315,315,0
|
|
20231109,114500,42710152,315,315,315,315,0
|
|
20231109,114400,42710152,315,315,315,315,91
|
|
20231109,114300,42681487,316,316,316,316,1
|
|
20231109,114200,42681171,315,315,315,315,0
|
|
20231109,114100,42681171,315,315,315,315,0
|
|
20231109,114000,42681171,315,315,315,315,0
|
|
20231109,113900,42681171,315,315,315,315,0
|
|
20231109,113800,42681171,315,315,315,315,0
|
|
20231109,113700,42681171,315,316,316,315,763
|
|
20231109,113600,42440761,315,315,315,315,4
|
|
20231109,113500,42439501,315,315,315,315,0
|
|
20231109,113400,42439501,315,315,315,315,84
|
|
20231109,113300,42413041,315,315,315,315,0
|
|
20231109,113200,42413041,315,315,315,315,0
|
|
20231109,113100,42413041,315,315,315,315,1
|
|
20231109,113000,42412726,314,314,314,314,0
|
|
20231109,112900,42412726,314,314,314,314,690
|
|
20231109,112800,42196066,314,314,314,314,0
|
|
20231109,112700,42196066,314,314,314,314,0
|
|
20231109,112600,42196066,314,314,314,314,0
|
|
20231109,112500,42196066,314,314,314,314,0
|
|
20231109,112400,42196066,314,314,314,314,0
|
|
20231109,112300,42196066,314,314,314,314,0
|
|
20231109,112200,42196066,314,314,314,314,0
|
|
20231109,112100,42196066,314,314,314,314,0
|
|
20231109,112000,42196066,314,314,314,314,0
|
|
20231109,111900,42196066,314,314,314,314,0
|
|
20231109,111800,42196066,314,314,314,314,0
|
|
20231109,111700,42196066,314,314,314,314,64
|
|
20231109,111600,42175970,315,315,315,315,0
|
|
20231109,111500,42175970,315,315,315,315,10
|
|
20231109,111400,42172820,314,315,315,314,55
|
|
20231109,111300,42155545,315,315,315,315,1
|
|
20231109,111200,42155230,315,315,315,315,0
|
|
20231109,111100,42155230,315,315,315,315,0
|
|
20231109,111000,42155230,315,315,315,315,0
|
|
20231109,110900,42155230,315,315,315,315,5
|
|
20231109,110800,42153655,315,315,315,315,0
|
|
20231109,110700,42153655,315,315,315,315,0
|
|
20231109,110600,42153655,315,315,315,315,1
|
|
20231109,110500,42153340,314,314,314,314,1472
|
|
20231109,110400,41691132,314,314,314,314,10
|
|
20231109,110300,41687992,312,312,312,312,0
|
|
20231109,110200,41687992,312,312,312,312,0
|
|
20231109,110100,41687992,312,312,312,312,0
|
|
20231109,110000,41687992,312,313,313,312,5486
|
|
20231109,105900,39976259,312,314,314,312,79
|
|
20231109,105800,39951532,312,312,312,312,80
|
|
20231109,105700,39926572,314,313,314,312,11696
|
|
20231109,105600,36270895,314,314,314,313,3865
|
|
20231109,105500,35058461,314,314,314,314,0
|
|
20231109,105400,35058461,314,315,315,314,111
|
|
20231109,105300,35023508,316,316,316,316,0
|
|
20231109,105200,35023508,316,316,316,316,0
|
|
20231109,105100,35023508,316,316,316,316,0
|
|
20231109,105000,35023508,316,316,316,316,0
|
|
20231109,104900,35023508,316,316,316,316,0
|
|
20231109,104800,35023508,316,316,316,316,0
|
|
20231109,104700,35023508,316,316,316,316,0
|
|
20231109,104600,35023508,316,316,316,316,0
|
|
20231109,104500,35023508,316,316,316,316,0
|
|
20231109,104400,35023508,316,315,316,315,115
|
|
20231109,104300,34987282,316,316,316,316,0
|
|
20231109,104200,34987282,316,316,316,316,0
|
|
20231109,104100,34987282,316,316,316,316,0
|
|
20231109,104000,34987282,316,316,316,316,5
|
|
20231109,103900,34985702,316,316,316,316,13
|
|
20231109,103800,34981594,316,315,316,314,1058
|
|
20231109,103700,34648322,316,314,316,313,705
|
|
20231109,103600,34426851,315,315,315,315,150
|
|
20231109,103500,34379601,313,313,313,313,0
|
|
20231109,103400,34379601,313,315,315,313,500
|
|
20231109,103300,34222877,313,314,314,313,224
|
|
20231109,103200,34152542,316,316,316,316,1
|
|
20231109,103100,34152226,314,314,314,314,0
|
|
20231109,103000,34152226,314,314,314,314,1020
|
|
20231109,102900,33831946,316,314,316,314,262
|
|
20231109,102800,33749676,316,316,316,316,2
|
|
20231109,102700,33749044,317,315,317,315,515
|
|
20231109,102600,33586648,315,315,315,315,0
|
|
20231109,102500,33586648,315,315,315,315,9
|
|
20231109,102400,33583813,315,314,315,313,3777
|
|
20231109,102300,32401525,314,314,314,314,88
|
|
20231109,102200,32373893,314,314,315,313,143
|
|
20231109,102100,32328992,313,314,314,313,50
|
|
20231109,102000,32313296,316,316,316,316,1
|
|
20231109,101900,32312980,313,316,316,313,11136
|
|
20231109,101800,28820846,315,315,315,315,0
|
|
20231109,101700,28820846,315,315,315,315,10
|
|
20231109,101600,28817696,316,316,316,316,0
|
|
20231109,101500,28817696,316,316,316,316,0
|
|
20231109,101400,28817696,316,315,316,315,4246
|
|
20231109,101300,27480205,316,316,316,316,10
|
|
20231109,101200,27477045,316,316,316,316,1
|
|
20231109,101100,27476729,315,315,315,315,80
|
|
20231109,101000,27451529,316,316,316,316,0
|
|
20231109,100900,27451529,316,316,316,316,30
|
|
20231109,100800,27442049,317,317,317,317,0
|
|
20231109,100700,27442049,317,317,317,317,0
|
|
20231109,100600,27442049,317,317,317,317,0
|
|
20231109,100500,27442049,317,317,317,317,0
|
|
20231109,100400,27442049,317,317,317,317,0
|
|
20231109,100300,27442049,317,317,317,317,0
|
|
20231109,100200,27442049,317,317,317,317,0
|
|
20231109,100100,27442049,317,317,317,317,0
|
|
20231109,100000,27442049,317,317,318,317,11951
|
|
20231109,095900,23649441,315,315,315,315,920
|
|
20231109,095800,23359641,316,316,316,316,117
|
|
20231109,095700,23322669,316,316,316,316,1
|
|
20231109,095600,23322353,317,316,317,316,1000
|
|
20231109,095500,23005517,315,316,316,315,2082
|
|
20231109,095400,22347687,316,315,316,315,1502
|
|
20231109,095300,21874556,315,315,315,315,139
|
|
20231109,095200,21830771,316,315,316,315,1552
|
|
20231109,095100,21341890,315,315,315,315,98
|
|
20231109,095000,21311020,315,315,315,315,102
|
|
20231109,094900,21278890,315,315,315,315,936
|
|
20231109,094800,20984050,315,315,316,315,467
|
|
20231109,094700,20836942,315,315,315,315,1362
|
|
20231109,094600,20407912,315,315,315,314,239
|
|
20231109,094500,20332628,315,315,315,314,3071
|
|
20231109,094400,19366263,315,315,315,315,2
|
|
20231109,094300,19365633,316,315,316,315,71
|
|
20231109,094200,19343267,315,315,315,315,140
|
|
20231109,094100,19299167,315,316,316,315,1962
|
|
20231109,094000,18679371,317,317,317,317,1
|
|
20231109,093900,18679054,318,316,318,315,4309
|
|
20231109,093800,17321578,316,317,318,316,4151
|
|
20231109,093700,16006859,317,317,317,317,0
|
|
20231109,093600,16006859,317,317,317,317,107
|
|
20231109,093500,15972940,316,318,318,316,1161
|
|
20231109,093400,15604014,318,318,318,318,1
|
|
20231109,093300,15603696,318,318,318,318,1000
|
|
20231109,093200,15285696,318,318,318,318,50
|
|
20231109,093100,15269796,318,318,318,318,100
|
|
20231109,093000,15237996,318,318,318,318,100
|
|
20231109,092900,15206196,317,317,317,317,395
|
|
20231109,092800,15080981,318,318,318,318,430
|
|
20231109,092700,14944241,316,316,316,316,2894
|
|
20231109,092600,14029737,316,316,316,316,0
|
|
20231109,092500,14029737,316,316,316,316,1747
|
|
20231109,092400,13477685,318,318,318,318,115
|
|
20231109,092300,13441115,317,317,317,317,212
|
|
20231109,092200,13373911,316,316,316,316,2399
|
|
20231109,092100,12615827,316,316,316,316,107
|
|
20231109,092000,12582015,315,316,316,315,100
|
|
20231109,091900,12550514,316,316,317,316,111
|
|
20231109,091800,12515388,317,316,317,315,400
|
|
20231109,091700,12389188,315,315,315,315,0
|
|
20231109,091600,12389188,315,315,315,315,0
|
|
20231109,091500,12389188,315,316,316,315,2623
|
|
20231109,091400,11562543,315,315,315,315,49
|
|
20231109,091300,11547108,314,315,315,314,4070
|
|
20231109,091200,10268506,315,315,315,314,720
|
|
20231109,091100,10041711,315,313,315,313,3166
|
|
20231109,091000,9048229,314,314,314,314,882
|
|
20231109,090900,8771281,314,314,314,313,5254
|
|
20231109,090800,7122425,314,315,315,314,1274
|
|
20231109,090700,6722201,316,317,317,316,91
|
|
20231109,090600,6693444,318,318,318,318,0
|
|
20231109,090500,6693444,318,316,318,316,1001
|
|
20231109,090400,6377126,316,316,316,316,13
|
|
20231109,090300,6373018,317,317,317,317,0
|
|
20231109,090200,6373018,317,317,317,317,0
|
|
20231109,090100,6373018,317,317,317,317,1
|
|
20231109,090000,6372701,318,321,321,313,20225
|