628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192500,101979328,587,587,587,587,869
|
|
20231108,192400,101979328,587,587,587,587,0
|
|
20231108,192300,101979328,587,587,587,587,0
|
|
20231108,192200,101979328,587,587,587,587,0
|
|
20231108,192100,101979328,587,587,587,587,0
|
|
20231108,192000,101979328,587,587,587,587,0
|
|
20231108,191900,101979328,587,587,587,587,0
|
|
20231108,191800,101979328,587,587,587,587,0
|
|
20231108,191700,101979328,587,587,587,587,0
|
|
20231108,191600,101979328,587,587,587,587,0
|
|
20231108,191500,101979328,587,587,587,587,0
|
|
20231108,191400,101979328,587,587,587,587,0
|
|
20231108,191300,101979328,587,587,587,587,0
|
|
20231108,191200,101979328,587,587,587,587,0
|
|
20231108,191100,101979328,587,587,587,587,0
|
|
20231108,191000,101979328,587,587,587,587,0
|
|
20231108,190900,101979328,587,587,587,587,0
|
|
20231108,190800,101979328,587,587,587,587,0
|
|
20231108,190700,101979328,587,587,587,587,0
|
|
20231108,190600,101979328,587,587,587,587,0
|
|
20231108,190500,101979328,587,587,587,587,0
|
|
20231108,190400,101979328,587,587,587,587,0
|
|
20231108,190300,101979328,587,587,587,587,0
|
|
20231108,190200,101979328,587,587,587,587,0
|
|
20231108,190100,101979328,587,587,587,587,0
|
|
20231108,190000,101979328,587,587,587,587,0
|
|
20231108,185900,101979328,587,587,587,587,0
|
|
20231108,185800,101979328,587,587,587,587,0
|
|
20231108,185700,101979328,587,587,587,587,0
|
|
20231108,185600,101979328,587,587,587,587,0
|
|
20231108,185500,101979328,587,587,587,587,869
|
|
20231108,185400,101979328,587,587,587,587,0
|
|
20231108,185300,101979328,587,587,587,587,0
|
|
20231108,185200,101979328,587,587,587,587,0
|
|
20231108,185100,101979328,587,587,587,587,0
|
|
20231108,185000,101979328,587,587,587,587,0
|
|
20231108,184900,101979328,587,587,587,587,0
|
|
20231108,184800,101979328,587,587,587,587,0
|
|
20231108,184700,101979328,587,587,587,587,0
|
|
20231108,184600,101979328,587,587,587,587,0
|
|
20231108,184500,101979328,587,587,587,587,0
|
|
20231108,184400,101979328,587,587,587,587,0
|
|
20231108,184300,101979328,587,587,587,587,0
|
|
20231108,184200,101979328,587,587,587,587,0
|
|
20231108,184100,101979328,587,587,587,587,0
|
|
20231108,184000,101979328,587,587,587,587,0
|
|
20231108,183900,101979328,587,587,587,587,0
|
|
20231108,183800,101979328,587,587,587,587,0
|
|
20231108,183700,101979328,587,587,587,587,0
|
|
20231108,183600,101979328,587,587,587,587,0
|
|
20231108,183500,101979328,587,587,587,587,0
|
|
20231108,183400,101979328,587,587,587,587,0
|
|
20231108,183300,101979328,587,587,587,587,0
|
|
20231108,183200,101979328,587,587,587,587,0
|
|
20231108,183100,101979328,587,587,587,587,0
|
|
20231108,183000,101979328,587,587,587,587,0
|
|
20231108,182900,101979328,587,587,587,587,0
|
|
20231108,182800,101979328,587,587,587,587,0
|
|
20231108,182700,101979328,587,587,587,587,0
|
|
20231108,182600,101979328,587,587,587,587,0
|
|
20231108,182500,101979328,587,587,587,587,869
|
|
20231108,182400,101979328,587,587,587,587,0
|
|
20231108,182300,101979328,587,587,587,587,0
|
|
20231108,182200,101979328,587,587,587,587,0
|
|
20231108,182100,101979328,587,587,587,587,0
|
|
20231108,182000,101979328,587,587,587,587,0
|
|
20231108,181900,101979328,587,587,587,587,0
|
|
20231108,181800,101979328,587,587,587,587,0
|
|
20231108,181700,101979328,587,587,587,587,0
|
|
20231108,181600,101979328,587,587,587,587,0
|
|
20231108,181500,101979328,587,587,587,587,0
|
|
20231108,181400,101979328,587,587,587,587,0
|
|
20231108,181300,101979328,587,587,587,587,0
|
|
20231108,181200,101979328,587,587,587,587,0
|
|
20231108,181100,101979328,587,587,587,587,0
|
|
20231108,181000,101979328,587,587,587,587,0
|
|
20231108,180900,101979328,587,587,587,587,0
|
|
20231108,180800,101979328,587,587,587,587,0
|
|
20231108,180700,101979328,587,587,587,587,0
|
|
20231108,180600,101979328,587,587,587,587,0
|
|
20231108,180500,101979328,587,587,587,587,0
|
|
20231108,180400,101979328,587,587,587,587,0
|
|
20231108,180300,101979328,587,587,587,587,0
|
|
20231108,180200,101979328,587,587,587,587,0
|
|
20231108,180100,101979328,587,587,587,587,0
|
|
20231108,180000,101979328,587,587,587,587,0
|
|
20231108,175900,101979328,587,587,587,587,0
|
|
20231108,175800,101979328,587,587,587,587,0
|
|
20231108,175700,101979328,587,587,587,587,0
|
|
20231108,175600,101979328,587,587,587,587,0
|
|
20231108,175500,101979328,587,587,587,587,869
|
|
20231108,175400,101979328,587,587,587,587,0
|
|
20231108,175300,101979328,587,587,587,587,0
|
|
20231108,175200,101979328,587,587,587,587,0
|
|
20231108,175100,101979328,587,587,587,587,0
|
|
20231108,175000,101979328,587,587,587,587,0
|
|
20231108,174900,101979328,587,587,587,587,0
|
|
20231108,174800,101979328,587,587,587,587,0
|
|
20231108,174700,101979328,587,587,587,587,0
|
|
20231108,174600,101979328,587,587,587,587,0
|
|
20231108,174500,101979328,587,587,587,587,0
|
|
20231108,174400,101979328,587,587,587,587,0
|
|
20231108,174300,101979328,587,587,587,587,0
|
|
20231108,174200,101979328,587,587,587,587,0
|
|
20231108,174100,101979328,587,587,587,587,0
|
|
20231108,174000,101979328,587,587,587,587,0
|
|
20231108,173900,101979328,587,587,587,587,0
|
|
20231108,173800,101979328,587,587,587,587,0
|
|
20231108,173700,101979328,587,587,587,587,0
|
|
20231108,173600,101979328,587,587,587,587,0
|
|
20231108,173500,101979328,587,587,587,587,0
|
|
20231108,173400,101979328,587,587,587,587,0
|
|
20231108,173300,101979328,587,587,587,587,0
|
|
20231108,173200,101979328,587,587,587,587,0
|
|
20231108,173100,101979328,587,587,587,587,0
|
|
20231108,173000,101979328,587,587,587,587,0
|
|
20231108,172900,101979328,587,587,587,587,0
|
|
20231108,172800,101979328,587,587,587,587,0
|
|
20231108,172700,101979328,587,587,587,587,0
|
|
20231108,172600,101979328,587,587,587,587,0
|
|
20231108,172500,101979328,587,587,587,587,869
|
|
20231108,172400,101979328,587,587,587,587,0
|
|
20231108,172300,101979328,587,587,587,587,0
|
|
20231108,172200,101979328,587,587,587,587,0
|
|
20231108,172100,101979328,587,587,587,587,0
|
|
20231108,172000,101979328,587,587,587,587,0
|
|
20231108,171900,101979328,587,587,587,587,0
|
|
20231108,171800,101979328,587,587,587,587,0
|
|
20231108,171700,101979328,587,587,587,587,0
|
|
20231108,171600,101979328,587,587,587,587,0
|
|
20231108,171500,101979328,587,587,587,587,0
|
|
20231108,171400,101979328,587,587,587,587,0
|
|
20231108,171300,101979328,587,587,587,587,0
|
|
20231108,171200,101979328,587,587,587,587,0
|
|
20231108,171100,101979328,587,587,587,587,0
|
|
20231108,171000,101979328,587,587,587,587,0
|
|
20231108,170900,101979328,587,587,587,587,0
|
|
20231108,170800,101979328,587,587,587,587,0
|
|
20231108,170700,101979328,587,587,587,587,0
|
|
20231108,170600,101979328,587,587,587,587,0
|
|
20231108,170500,101979328,587,587,587,587,0
|
|
20231108,170400,101979328,587,587,587,587,0
|
|
20231108,170300,101979328,587,587,587,587,0
|
|
20231108,170200,101979328,587,587,587,587,0
|
|
20231108,170100,101979328,587,587,587,587,0
|
|
20231108,170000,101979328,587,587,587,587,0
|
|
20231108,165900,101979328,587,587,587,587,0
|
|
20231108,165800,101979328,587,587,587,587,0
|
|
20231108,165700,101979328,587,587,587,587,0
|
|
20231108,165600,101979328,587,587,587,587,0
|
|
20231108,165500,101979328,587,587,587,587,869
|
|
20231108,165400,101979328,587,587,587,587,0
|
|
20231108,165300,101979328,587,587,587,587,0
|
|
20231108,165200,101979328,587,587,587,587,0
|
|
20231108,165100,101979328,587,587,587,587,0
|
|
20231108,165000,101979328,587,587,587,587,0
|
|
20231108,164900,101979328,587,587,587,587,0
|
|
20231108,164800,101979328,587,587,587,587,0
|
|
20231108,164700,101979328,587,587,587,587,0
|
|
20231108,164600,101979328,587,587,587,587,0
|
|
20231108,164500,101979328,587,587,587,587,0
|
|
20231108,164400,101979328,587,587,587,587,0
|
|
20231108,164300,101979328,587,587,587,587,0
|
|
20231108,164200,101979328,587,587,587,587,0
|
|
20231108,164100,101979328,587,587,587,587,0
|
|
20231108,164000,101979328,587,587,587,587,0
|
|
20231108,163900,101979328,587,587,587,587,0
|
|
20231108,163800,101979328,587,587,587,587,0
|
|
20231108,163700,101979328,587,587,587,587,0
|
|
20231108,163600,101979328,587,587,587,587,0
|
|
20231108,163500,101979328,587,587,587,587,0
|
|
20231108,163400,101979328,587,587,587,587,0
|
|
20231108,163300,101979328,587,587,587,587,0
|
|
20231108,163200,101979328,587,587,587,587,0
|
|
20231108,163100,101979328,587,587,587,587,0
|
|
20231108,163000,101979328,587,587,587,587,0
|
|
20231108,162900,101979328,587,587,587,587,0
|
|
20231108,162800,101979328,587,587,587,587,0
|
|
20231108,162700,101979328,587,587,587,587,0
|
|
20231108,162600,101979328,587,587,587,587,0
|
|
20231108,162500,101979328,587,587,587,587,869
|
|
20231108,162400,101979328,587,587,587,587,0
|
|
20231108,162300,101979328,587,587,587,587,0
|
|
20231108,162200,101979328,587,587,587,587,0
|
|
20231108,162100,101979328,587,587,587,587,0
|
|
20231108,162000,101979328,587,587,587,587,0
|
|
20231108,161900,101979328,587,587,587,587,0
|
|
20231108,161800,101979328,587,587,587,587,0
|
|
20231108,161700,101979328,587,587,587,587,0
|
|
20231108,161600,101979328,587,587,587,587,0
|
|
20231108,161500,101979328,587,587,587,587,0
|
|
20231108,161400,101979328,587,587,587,587,0
|
|
20231108,161300,101979328,587,587,587,587,0
|
|
20231108,161200,101979328,587,587,587,587,0
|
|
20231108,161100,101979328,587,587,587,587,0
|
|
20231108,161000,101979328,587,587,587,587,0
|
|
20231108,160900,101979328,587,587,587,587,0
|
|
20231108,160800,101979328,587,587,587,587,0
|
|
20231108,160700,101979328,587,587,587,587,0
|
|
20231108,160600,101979328,587,587,587,587,0
|
|
20231108,160500,101979328,587,587,587,587,0
|
|
20231108,160400,101979328,587,587,587,587,0
|
|
20231108,160300,101979328,587,587,587,587,0
|
|
20231108,160200,101979328,587,587,587,587,0
|
|
20231108,160100,101979328,587,587,587,587,0
|
|
20231108,160000,101979328,587,587,587,587,0
|
|
20231108,155900,101979328,587,587,587,587,0
|
|
20231108,155800,101979328,587,587,587,587,0
|
|
20231108,155700,101979328,587,587,587,587,0
|
|
20231108,155600,101979328,587,587,587,587,0
|
|
20231108,155500,101979328,587,587,587,587,869
|
|
20231108,155400,101979328,587,587,587,587,0
|
|
20231108,155300,101979328,587,587,587,587,0
|
|
20231108,155200,101979328,587,587,587,587,0
|
|
20231108,155100,101979328,587,587,587,587,0
|
|
20231108,155000,101979328,587,587,587,587,0
|
|
20231108,154900,101979328,587,587,587,587,0
|
|
20231108,154800,101979328,587,587,587,587,0
|
|
20231108,154700,101979328,587,587,587,587,0
|
|
20231108,154600,101979328,587,587,587,587,0
|
|
20231108,154500,101979328,587,587,587,587,0
|
|
20231108,154400,101979328,587,587,587,587,0
|
|
20231108,154300,101979328,587,587,587,587,0
|
|
20231108,154200,101979328,587,587,587,587,0
|
|
20231108,154100,101979328,587,587,587,587,0
|
|
20231108,154000,101979328,587,587,587,587,0
|
|
20231108,153900,101979328,587,587,587,587,0
|
|
20231108,153800,101979328,587,587,587,587,0
|
|
20231108,153700,101979328,587,587,587,587,0
|
|
20231108,153600,101979328,587,587,587,587,0
|
|
20231108,153500,101979328,587,587,587,587,0
|
|
20231108,153400,101979328,587,587,587,587,0
|
|
20231108,153300,101979328,587,587,587,587,0
|
|
20231108,153200,101979328,587,587,587,587,0
|
|
20231108,153100,101979328,587,587,587,587,0
|
|
20231108,153000,101979328,587,587,587,587,869
|
|
20231108,152900,101469225,587,587,587,587,0
|
|
20231108,152800,101469225,587,587,587,587,0
|
|
20231108,152700,101469225,587,587,587,587,0
|
|
20231108,152600,101469225,587,587,587,587,0
|
|
20231108,152500,101469225,587,587,587,587,0
|
|
20231108,152400,101469225,587,587,587,587,0
|
|
20231108,152300,101469225,587,587,587,587,0
|
|
20231108,152200,101469225,587,587,587,587,0
|
|
20231108,152100,101469225,587,587,587,587,0
|
|
20231108,152000,101469225,587,587,587,587,0
|
|
20231108,151900,101469225,587,587,587,587,3000
|
|
20231108,151800,99708225,587,587,587,587,0
|
|
20231108,151700,99708225,587,587,587,587,0
|
|
20231108,151600,99708225,587,586,587,586,81
|
|
20231108,151500,99660758,581,581,581,581,0
|
|
20231108,151400,99660758,581,582,582,581,200
|
|
20231108,151300,99544541,580,581,581,580,200
|
|
20231108,151200,99428524,580,582,582,580,1604
|
|
20231108,151100,98496708,581,581,581,581,0
|
|
20231108,151000,98496708,581,585,585,580,4052
|
|
20231108,150900,96140994,587,586,587,586,329
|
|
20231108,150800,95948000,586,586,587,586,2584
|
|
20231108,150700,94431443,585,585,585,585,205
|
|
20231108,150600,94311518,585,586,587,585,4167
|
|
20231108,150500,91865853,584,585,585,584,500
|
|
20231108,150400,91573852,586,587,587,585,885
|
|
20231108,150300,91054387,591,591,591,591,8
|
|
20231108,150200,91049659,590,590,590,590,2
|
|
20231108,150100,91048479,590,590,590,590,0
|
|
20231108,150000,91048479,590,590,590,590,0
|
|
20231108,145900,91048479,590,590,590,590,0
|
|
20231108,145800,91048479,590,590,590,590,0
|
|
20231108,145700,91048479,590,590,590,590,0
|
|
20231108,145600,91048479,590,590,590,590,0
|
|
20231108,145500,91048479,590,590,590,590,0
|
|
20231108,145400,91048479,590,590,590,590,0
|
|
20231108,145300,91048479,590,590,590,590,700
|
|
20231108,145200,90635479,594,594,594,594,0
|
|
20231108,145100,90635479,594,594,594,594,0
|
|
20231108,145000,90635479,594,594,594,594,0
|
|
20231108,144900,90635479,594,594,594,594,316
|
|
20231108,144800,90447775,594,594,594,594,10
|
|
20231108,144700,90441835,594,594,594,594,0
|
|
20231108,144600,90441835,594,590,594,590,402
|
|
20231108,144500,90203974,591,589,591,589,30
|
|
20231108,144400,90186287,588,588,588,588,0
|
|
20231108,144300,90186287,588,588,588,588,4
|
|
20231108,144200,90183935,585,585,585,585,0
|
|
20231108,144100,90183935,585,585,585,585,44
|
|
20231108,144000,90158195,585,585,585,585,87
|
|
20231108,143900,90107300,585,589,592,585,214
|
|
20231108,143800,89981935,585,585,585,585,0
|
|
20231108,143700,89981935,585,585,585,585,0
|
|
20231108,143600,89981935,585,585,585,585,0
|
|
20231108,143500,89981935,585,585,585,585,0
|
|
20231108,143400,89981935,585,585,585,585,20
|
|
20231108,143300,89970235,592,592,592,592,1
|
|
20231108,143200,89969643,588,588,588,588,200
|
|
20231108,143100,89852043,588,588,588,588,10
|
|
20231108,143000,89846163,592,592,592,592,0
|
|
20231108,142900,89846163,592,592,592,592,0
|
|
20231108,142800,89846163,592,592,592,592,1
|
|
20231108,142700,89845571,591,591,591,591,0
|
|
20231108,142600,89845571,591,591,591,591,0
|
|
20231108,142500,89845571,591,591,591,591,16
|
|
20231108,142400,89836115,593,593,593,593,58
|
|
20231108,142300,89801721,593,593,593,593,186
|
|
20231108,142200,89691423,593,593,593,593,0
|
|
20231108,142100,89691423,593,593,593,593,239
|
|
20231108,142000,89549696,594,594,594,594,0
|
|
20231108,141900,89549696,594,594,594,594,1
|
|
20231108,141800,89549102,593,593,593,593,0
|
|
20231108,141700,89549102,593,593,593,593,0
|
|
20231108,141600,89549102,593,593,593,593,52
|
|
20231108,141500,89518266,593,593,593,593,5
|
|
20231108,141400,89515301,594,594,594,594,0
|
|
20231108,141300,89515301,594,594,594,594,0
|
|
20231108,141200,89515301,594,594,594,594,0
|
|
20231108,141100,89515301,594,594,594,594,0
|
|
20231108,141000,89515301,594,594,594,594,149
|
|
20231108,140900,89426795,594,594,594,594,0
|
|
20231108,140800,89426795,594,594,594,594,0
|
|
20231108,140700,89426795,594,594,594,594,1
|
|
20231108,140600,89426201,594,594,594,594,110
|
|
20231108,140500,89360861,595,595,595,595,0
|
|
20231108,140400,89360861,595,595,595,595,0
|
|
20231108,140300,89360861,595,592,595,592,6556
|
|
20231108,140200,85464673,594,594,594,594,0
|
|
20231108,140100,85464673,594,594,594,594,0
|
|
20231108,140000,85464673,594,593,594,593,147
|
|
20231108,135900,85377419,593,593,593,593,0
|
|
20231108,135800,85377419,593,593,593,593,0
|
|
20231108,135700,85377419,593,593,593,593,0
|
|
20231108,135600,85377419,593,593,593,593,0
|
|
20231108,135500,85377419,593,593,593,593,0
|
|
20231108,135400,85377419,593,593,593,592,7
|
|
20231108,135300,85373269,594,594,594,594,16
|
|
20231108,135200,85363765,594,595,595,594,7
|
|
20231108,135100,85359606,588,588,588,588,2
|
|
20231108,135000,85358430,595,588,595,588,4
|
|
20231108,134900,85356064,588,588,588,588,1
|
|
20231108,134800,85355476,595,592,595,592,5350
|
|
20231108,134700,82175938,592,592,592,592,0
|
|
20231108,134600,82175938,592,591,592,591,5
|
|
20231108,134500,82172979,585,585,585,585,0
|
|
20231108,134400,82172979,585,585,585,585,0
|
|
20231108,134300,82172979,585,585,585,585,2
|
|
20231108,134200,82171809,592,592,592,592,1
|
|
20231108,134100,82171217,580,580,580,580,0
|
|
20231108,134000,82171217,580,580,580,580,0
|
|
20231108,133900,82171217,580,580,580,580,0
|
|
20231108,133800,82171217,580,580,580,580,0
|
|
20231108,133700,82171217,580,580,580,580,0
|
|
20231108,133600,82171217,580,584,584,580,906
|
|
20231108,133500,81645377,585,588,588,585,2230
|
|
20231108,133400,80340797,585,585,585,585,0
|
|
20231108,133300,80340797,585,585,585,585,0
|
|
20231108,133200,80340797,585,585,585,585,0
|
|
20231108,133100,80340797,585,585,585,585,0
|
|
20231108,133000,80340797,585,585,585,585,0
|
|
20231108,132900,80340797,585,585,585,585,0
|
|
20231108,132800,80340797,585,592,593,585,55
|
|
20231108,132700,80308324,588,588,588,588,0
|
|
20231108,132600,80308324,588,588,588,588,2
|
|
20231108,132500,80307148,593,593,593,593,0
|
|
20231108,132400,80307148,593,592,593,592,30
|
|
20231108,132300,80289361,588,588,588,588,0
|
|
20231108,132200,80289361,588,588,588,588,0
|
|
20231108,132100,80289361,588,588,588,588,0
|
|
20231108,132000,80289361,588,588,588,588,0
|
|
20231108,131900,80289361,588,588,588,588,0
|
|
20231108,131800,80289361,588,588,588,588,0
|
|
20231108,131700,80289361,588,588,588,588,0
|
|
20231108,131600,80289361,588,588,588,588,0
|
|
20231108,131500,80289361,588,588,588,588,0
|
|
20231108,131400,80289361,588,589,589,588,1292
|
|
20231108,131300,79528417,592,592,592,592,22
|
|
20231108,131200,79515393,592,592,592,592,32
|
|
20231108,131100,79496449,593,593,593,593,0
|
|
20231108,131000,79496449,593,593,593,593,0
|
|
20231108,130900,79496449,593,593,593,593,0
|
|
20231108,130800,79496449,593,593,593,593,99
|
|
20231108,130700,79437742,595,595,595,595,1
|
|
20231108,130600,79437147,592,592,592,592,200
|
|
20231108,130500,79318747,592,595,595,592,2515
|
|
20231108,130400,77822331,596,595,596,595,4000
|
|
20231108,130300,75439534,595,591,595,591,1000
|
|
20231108,130200,74847149,592,592,592,592,383
|
|
20231108,130100,74620413,585,585,585,585,0
|
|
20231108,130000,74620413,585,585,585,585,0
|
|
20231108,125900,74620413,585,593,593,585,10000
|
|
20231108,125800,68758350,594,596,596,594,467
|
|
20231108,125700,68480950,597,596,597,596,336
|
|
20231108,125600,68280361,594,596,596,594,941
|
|
20231108,125500,67720409,596,596,597,596,11530
|
|
20231108,125400,60837001,597,597,597,596,28
|
|
20231108,125300,60820288,597,592,597,592,2847
|
|
20231108,125200,59120647,597,593,597,591,3853
|
|
20231108,125100,56829317,593,593,593,593,1
|
|
20231108,125000,56828724,590,594,594,590,271
|
|
20231108,124900,56668364,594,589,599,589,2320
|
|
20231108,124800,55280391,598,592,598,592,5000
|
|
20231108,124700,52304802,589,589,589,589,1
|
|
20231108,124600,52304213,593,592,593,592,20
|
|
20231108,124500,52292359,593,592,593,591,118
|
|
20231108,124400,52222501,593,592,593,591,40
|
|
20231108,124300,52198818,593,592,593,591,460
|
|
20231108,124200,51926779,593,589,593,589,86
|
|
20231108,124100,51875953,590,591,594,590,411
|
|
20231108,124000,51633364,590,588,590,588,24
|
|
20231108,123900,51619244,588,588,588,588,0
|
|
20231108,123800,51619244,588,588,588,588,0
|
|
20231108,123700,51619244,588,591,591,588,122
|
|
20231108,123600,51547240,592,592,592,592,1000
|
|
20231108,123500,50955240,591,591,591,591,27
|
|
20231108,123400,50939283,591,591,591,591,15
|
|
20231108,123300,50930418,591,591,591,591,0
|
|
20231108,123200,50930418,591,591,591,591,115
|
|
20231108,123100,50862453,592,592,592,592,10
|
|
20231108,123000,50856533,589,589,589,589,0
|
|
20231108,122900,50856533,589,589,589,589,3400
|
|
20231108,122800,48853933,588,588,588,588,0
|
|
20231108,122700,48853933,588,588,588,588,32
|
|
20231108,122600,48835117,588,588,588,588,0
|
|
20231108,122500,48835117,588,588,588,587,1201
|
|
20231108,122400,48128930,588,588,588,588,1
|
|
20231108,122300,48128342,588,588,588,588,4560
|
|
20231108,122200,45447062,586,586,586,586,1918
|
|
20231108,122100,44323114,585,585,585,585,160
|
|
20231108,122000,44229514,585,585,585,585,679
|
|
20231108,121900,43832299,584,583,584,583,286
|
|
20231108,121800,43665375,580,580,580,580,0
|
|
20231108,121700,43665375,580,579,580,579,57
|
|
20231108,121600,43632317,578,578,578,578,0
|
|
20231108,121500,43632317,578,578,578,578,0
|
|
20231108,121400,43632317,578,578,578,578,0
|
|
20231108,121300,43632317,578,578,578,578,0
|
|
20231108,121200,43632317,578,578,578,578,59
|
|
20231108,121100,43598215,576,576,576,576,0
|
|
20231108,121000,43598215,576,576,576,576,0
|
|
20231108,120900,43598215,576,578,578,576,2000
|
|
20231108,120800,42442810,579,579,579,579,0
|
|
20231108,120700,42442810,579,579,579,579,0
|
|
20231108,120600,42442810,579,579,579,579,0
|
|
20231108,120500,42442810,579,579,579,579,0
|
|
20231108,120400,42442810,579,579,579,579,0
|
|
20231108,120300,42442810,579,579,579,579,0
|
|
20231108,120200,42442810,579,579,579,579,0
|
|
20231108,120100,42442810,579,579,579,579,0
|
|
20231108,120000,42442810,579,579,579,579,0
|
|
20231108,115900,42442810,579,579,579,579,0
|
|
20231108,115800,42442810,579,584,584,579,555
|
|
20231108,115700,42119913,585,585,585,585,2
|
|
20231108,115600,42118743,585,585,585,585,1
|
|
20231108,115500,42118158,585,585,585,585,1
|
|
20231108,115400,42117573,585,585,585,585,16
|
|
20231108,115300,42108213,585,585,585,585,0
|
|
20231108,115200,42108213,585,585,585,585,0
|
|
20231108,115100,42108213,585,585,585,585,10
|
|
20231108,115000,42102363,585,585,585,585,1
|
|
20231108,114900,42101778,582,582,582,582,0
|
|
20231108,114800,42101778,582,582,582,582,0
|
|
20231108,114700,42101778,582,582,582,582,0
|
|
20231108,114600,42101778,582,582,582,582,0
|
|
20231108,114500,42101778,582,582,582,582,0
|
|
20231108,114400,42101778,582,582,582,582,0
|
|
20231108,114300,42101778,582,582,582,582,0
|
|
20231108,114200,42101778,582,582,582,582,0
|
|
20231108,114100,42101778,582,582,582,582,0
|
|
20231108,114000,42101778,582,582,582,582,0
|
|
20231108,113900,42101778,582,582,582,582,0
|
|
20231108,113800,42101778,582,582,582,582,0
|
|
20231108,113700,42101778,582,582,582,582,0
|
|
20231108,113600,42101778,582,582,582,582,0
|
|
20231108,113500,42101778,582,582,582,582,20
|
|
20231108,113400,42090138,583,583,583,583,0
|
|
20231108,113300,42090138,583,583,583,583,0
|
|
20231108,113200,42090138,583,583,583,583,0
|
|
20231108,113100,42090138,583,583,583,583,0
|
|
20231108,113000,42090138,583,583,583,583,0
|
|
20231108,112900,42090138,583,583,583,583,0
|
|
20231108,112800,42090138,583,583,583,583,0
|
|
20231108,112700,42090138,583,583,583,583,0
|
|
20231108,112600,42090138,583,585,585,583,676
|
|
20231108,112500,41696028,585,585,585,585,7
|
|
20231108,112400,41691933,586,585,586,585,40
|
|
20231108,112300,41668498,583,583,583,583,148
|
|
20231108,112200,41582214,586,586,586,586,0
|
|
20231108,112100,41582214,586,586,586,586,0
|
|
20231108,112000,41582214,586,586,586,586,0
|
|
20231108,111900,41582214,586,585,586,585,2
|
|
20231108,111800,41581043,586,586,586,586,0
|
|
20231108,111700,41581043,586,586,586,586,0
|
|
20231108,111600,41581043,586,586,586,586,0
|
|
20231108,111500,41581043,586,586,586,586,0
|
|
20231108,111400,41581043,586,586,586,586,0
|
|
20231108,111300,41581043,586,586,586,586,0
|
|
20231108,111200,41581043,586,586,586,586,0
|
|
20231108,111100,41581043,586,586,586,586,0
|
|
20231108,111000,41581043,586,585,586,585,50
|
|
20231108,110900,41551746,585,585,585,585,1
|
|
20231108,110800,41551161,584,584,584,584,0
|
|
20231108,110700,41551161,584,584,584,584,0
|
|
20231108,110600,41551161,584,584,584,584,0
|
|
20231108,110500,41551161,584,584,584,584,0
|
|
20231108,110400,41551161,584,584,584,584,0
|
|
20231108,110300,41551161,584,585,585,584,111
|
|
20231108,110200,41486326,582,582,582,582,0
|
|
20231108,110100,41486326,582,582,582,582,0
|
|
20231108,110000,41486326,582,582,582,582,0
|
|
20231108,105900,41486326,582,582,582,582,0
|
|
20231108,105800,41486326,582,582,582,582,0
|
|
20231108,105700,41486326,582,582,582,582,0
|
|
20231108,105600,41486326,582,582,582,582,3131
|
|
20231108,105500,39664084,582,584,584,582,4584
|
|
20231108,105400,36996184,582,582,582,582,0
|
|
20231108,105300,36996184,582,582,582,582,0
|
|
20231108,105200,36996184,582,582,582,582,0
|
|
20231108,105100,36996184,582,582,582,582,0
|
|
20231108,105000,36996184,582,582,582,582,0
|
|
20231108,104900,36996184,582,582,582,582,0
|
|
20231108,104800,36996184,582,582,582,582,0
|
|
20231108,104700,36996184,582,582,582,582,0
|
|
20231108,104600,36996184,582,582,582,582,0
|
|
20231108,104500,36996184,582,582,582,582,306
|
|
20231108,104400,36818092,582,582,582,582,0
|
|
20231108,104300,36818092,582,582,582,582,0
|
|
20231108,104200,36818092,582,582,582,582,0
|
|
20231108,104100,36818092,582,582,582,582,0
|
|
20231108,104000,36818092,582,582,582,582,0
|
|
20231108,103900,36818092,582,582,582,582,0
|
|
20231108,103800,36818092,582,582,582,582,0
|
|
20231108,103700,36818092,582,582,582,582,0
|
|
20231108,103600,36818092,582,582,582,582,0
|
|
20231108,103500,36818092,582,582,582,582,0
|
|
20231108,103400,36818092,582,581,582,581,99
|
|
20231108,103300,36760557,581,581,581,581,0
|
|
20231108,103200,36760557,581,581,581,581,0
|
|
20231108,103100,36760557,581,581,581,581,0
|
|
20231108,103000,36760557,581,581,581,581,0
|
|
20231108,102900,36760557,581,581,581,581,100
|
|
20231108,102800,36702457,578,578,578,578,0
|
|
20231108,102700,36702457,578,578,578,578,0
|
|
20231108,102600,36702457,578,578,578,578,695
|
|
20231108,102500,36300747,578,578,578,578,2
|
|
20231108,102400,36299591,578,578,578,578,0
|
|
20231108,102300,36299591,578,578,578,578,122
|
|
20231108,102200,36229075,578,578,578,578,0
|
|
20231108,102100,36229075,578,578,578,578,0
|
|
20231108,102000,36229075,578,578,578,578,10
|
|
20231108,101900,36223295,582,582,582,582,0
|
|
20231108,101800,36223295,582,582,582,582,0
|
|
20231108,101700,36223295,582,582,582,582,0
|
|
20231108,101600,36223295,582,582,582,582,0
|
|
20231108,101500,36223295,582,582,582,582,0
|
|
20231108,101400,36223295,582,582,582,582,0
|
|
20231108,101300,36223295,582,582,582,582,0
|
|
20231108,101200,36223295,582,579,582,579,5000
|
|
20231108,101100,33323107,573,573,573,573,0
|
|
20231108,101000,33323107,573,573,573,573,18
|
|
20231108,100900,33312793,573,573,573,573,0
|
|
20231108,100800,33312793,573,573,573,573,0
|
|
20231108,100700,33312793,573,573,573,573,0
|
|
20231108,100600,33312793,573,573,573,573,11
|
|
20231108,100500,33306490,578,578,578,578,0
|
|
20231108,100400,33306490,578,578,578,578,50
|
|
20231108,100300,33277590,573,573,573,573,0
|
|
20231108,100200,33277590,573,572,573,572,14
|
|
20231108,100100,33269580,573,574,574,573,4
|
|
20231108,100000,33267286,574,574,574,574,6
|
|
20231108,095900,33263842,579,579,579,579,0
|
|
20231108,095800,33263842,579,579,579,579,190
|
|
20231108,095700,33153832,579,580,580,579,16
|
|
20231108,095600,33144562,580,580,580,580,0
|
|
20231108,095500,33144562,580,580,580,580,0
|
|
20231108,095400,33144562,580,580,580,580,0
|
|
20231108,095300,33144562,580,580,580,580,0
|
|
20231108,095200,33144562,580,580,580,580,0
|
|
20231108,095100,33144562,580,580,580,580,2569
|
|
20231108,095000,31654542,580,580,580,580,0
|
|
20231108,094900,31654542,580,580,580,580,0
|
|
20231108,094800,31654542,580,580,580,580,0
|
|
20231108,094700,31654542,580,576,580,576,7000
|
|
20231108,094600,27602817,577,577,577,577,1
|
|
20231108,094500,27602240,571,571,571,571,0
|
|
20231108,094400,27602240,571,571,571,571,0
|
|
20231108,094300,27602240,571,576,576,570,36030
|
|
20231108,094200,6980830,576,584,585,576,4577
|
|
20231108,094100,4333581,584,584,584,584,55
|
|
20231108,094000,4301461,585,583,585,583,1500
|
|
20231108,093900,3425097,585,585,585,585,0
|
|
20231108,093800,3425097,585,585,585,585,200
|
|
20231108,093700,3308097,587,587,587,587,0
|
|
20231108,093600,3308097,587,587,587,587,0
|
|
20231108,093500,3308097,587,587,587,587,0
|
|
20231108,093400,3308097,587,587,587,587,1
|
|
20231108,093300,3307510,586,585,586,585,700
|
|
20231108,093200,2897311,586,586,586,586,2
|
|
20231108,093100,2896139,588,588,588,588,0
|
|
20231108,093000,2896139,588,580,588,580,50
|
|
20231108,092900,2867131,579,578,579,578,100
|
|
20231108,092800,2809233,579,579,579,579,0
|
|
20231108,092700,2809233,579,579,579,579,0
|
|
20231108,092600,2809233,579,579,579,579,40
|
|
20231108,092500,2786073,573,573,573,573,0
|
|
20231108,092400,2786073,573,573,573,573,0
|
|
20231108,092300,2786073,573,574,574,572,985
|
|
20231108,092200,2222361,574,574,574,574,1
|
|
20231108,092100,2221787,573,573,573,573,461
|
|
20231108,092000,1957634,572,572,572,572,0
|
|
20231108,091900,1957634,572,572,572,572,0
|
|
20231108,091800,1957634,572,572,572,572,0
|
|
20231108,091700,1957634,572,572,572,572,439
|
|
20231108,091600,1706526,572,572,572,572,120
|
|
20231108,091500,1637886,572,572,572,572,7
|
|
20231108,091400,1633882,572,573,573,571,2541
|
|
20231108,091300,182619,574,575,575,574,13
|
|
20231108,091200,175149,575,575,575,575,7
|
|
20231108,091100,171124,576,576,576,576,1
|
|
20231108,091000,170548,578,577,578,576,103
|
|
20231108,090900,111031,581,581,581,581,0
|
|
20231108,090800,111031,581,582,582,581,87
|
|
20231108,090700,60399,582,582,582,582,1
|
|
20231108,090600,59817,574,583,583,574,2
|
|
20231108,090500,58660,574,574,574,574,2
|
|
20231108,090400,57512,600,600,600,600,0
|
|
20231108,090300,57512,600,600,600,600,52
|
|
20231108,090200,26312,572,572,572,572,0
|
|
20231108,090100,26312,572,572,572,572,0
|
|
20231108,090000,26312,572,572,572,572,46
|