627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192400,45106040,596,596,596,596,1003
|
|
20231109,192300,45106040,596,596,596,596,0
|
|
20231109,192200,45106040,596,596,596,596,0
|
|
20231109,192100,45106040,596,596,596,596,0
|
|
20231109,192000,45106040,596,596,596,596,0
|
|
20231109,191900,45106040,596,596,596,596,0
|
|
20231109,191800,45106040,596,596,596,596,0
|
|
20231109,191700,45106040,596,596,596,596,0
|
|
20231109,191600,45106040,596,596,596,596,0
|
|
20231109,191500,45106040,596,596,596,596,0
|
|
20231109,191400,45106040,596,596,596,596,0
|
|
20231109,191300,45106040,596,596,596,596,0
|
|
20231109,191200,45106040,596,596,596,596,0
|
|
20231109,191100,45106040,596,596,596,596,0
|
|
20231109,191000,45106040,596,596,596,596,0
|
|
20231109,190900,45106040,596,596,596,596,0
|
|
20231109,190800,45106040,596,596,596,596,0
|
|
20231109,190700,45106040,596,596,596,596,0
|
|
20231109,190600,45106040,596,596,596,596,0
|
|
20231109,190500,45106040,596,596,596,596,0
|
|
20231109,190400,45106040,596,596,596,596,0
|
|
20231109,190300,45106040,596,596,596,596,0
|
|
20231109,190200,45106040,596,596,596,596,0
|
|
20231109,190100,45106040,596,596,596,596,0
|
|
20231109,190000,45106040,596,596,596,596,0
|
|
20231109,185900,45106040,596,596,596,596,0
|
|
20231109,185800,45106040,596,596,596,596,0
|
|
20231109,185700,45106040,596,596,596,596,0
|
|
20231109,185600,45106040,596,596,596,596,0
|
|
20231109,185500,45106040,596,596,596,596,0
|
|
20231109,185400,45106040,596,596,596,596,1003
|
|
20231109,185300,45106040,596,596,596,596,0
|
|
20231109,185200,45106040,596,596,596,596,0
|
|
20231109,185100,45106040,596,596,596,596,0
|
|
20231109,185000,45106040,596,596,596,596,0
|
|
20231109,184900,45106040,596,596,596,596,0
|
|
20231109,184800,45106040,596,596,596,596,0
|
|
20231109,184700,45106040,596,596,596,596,0
|
|
20231109,184600,45106040,596,596,596,596,0
|
|
20231109,184500,45106040,596,596,596,596,0
|
|
20231109,184400,45106040,596,596,596,596,0
|
|
20231109,184300,45106040,596,596,596,596,0
|
|
20231109,184200,45106040,596,596,596,596,0
|
|
20231109,184100,45106040,596,596,596,596,0
|
|
20231109,184000,45106040,596,596,596,596,0
|
|
20231109,183900,45106040,596,596,596,596,0
|
|
20231109,183800,45106040,596,596,596,596,0
|
|
20231109,183700,45106040,596,596,596,596,0
|
|
20231109,183600,45106040,596,596,596,596,0
|
|
20231109,183500,45106040,596,596,596,596,0
|
|
20231109,183400,45106040,596,596,596,596,0
|
|
20231109,183300,45106040,596,596,596,596,0
|
|
20231109,183200,45106040,596,596,596,596,0
|
|
20231109,183100,45106040,596,596,596,596,0
|
|
20231109,183000,45106040,596,596,596,596,0
|
|
20231109,182900,45106040,596,596,596,596,0
|
|
20231109,182800,45106040,596,596,596,596,0
|
|
20231109,182700,45106040,596,596,596,596,0
|
|
20231109,182600,45106040,596,596,596,596,0
|
|
20231109,182500,45106040,596,596,596,596,0
|
|
20231109,182400,45106040,596,596,596,596,1003
|
|
20231109,182300,45106040,596,596,596,596,0
|
|
20231109,182200,45106040,596,596,596,596,0
|
|
20231109,182100,45106040,596,596,596,596,0
|
|
20231109,182000,45106040,596,596,596,596,0
|
|
20231109,181900,45106040,596,596,596,596,0
|
|
20231109,181800,45106040,596,596,596,596,0
|
|
20231109,181700,45106040,596,596,596,596,0
|
|
20231109,181600,45106040,596,596,596,596,0
|
|
20231109,181500,45106040,596,596,596,596,0
|
|
20231109,181400,45106040,596,596,596,596,0
|
|
20231109,181300,45106040,596,596,596,596,0
|
|
20231109,181200,45106040,596,596,596,596,0
|
|
20231109,181100,45106040,596,596,596,596,0
|
|
20231109,181000,45106040,596,596,596,596,0
|
|
20231109,180900,45106040,596,596,596,596,0
|
|
20231109,180800,45106040,596,596,596,596,0
|
|
20231109,180700,45106040,596,596,596,596,0
|
|
20231109,180600,45106040,596,596,596,596,0
|
|
20231109,180500,45106040,596,596,596,596,0
|
|
20231109,180400,45106040,596,596,596,596,0
|
|
20231109,180300,45106040,596,596,596,596,0
|
|
20231109,180200,45106040,596,596,596,596,0
|
|
20231109,180100,45106040,596,596,596,596,0
|
|
20231109,180000,45106040,596,596,596,596,0
|
|
20231109,175900,45106040,596,596,596,596,0
|
|
20231109,175800,45106040,596,596,596,596,0
|
|
20231109,175700,45106040,596,596,596,596,0
|
|
20231109,175600,45106040,596,596,596,596,0
|
|
20231109,175500,45106040,596,596,596,596,0
|
|
20231109,175400,45106040,596,596,596,596,1003
|
|
20231109,175300,45106040,596,596,596,596,0
|
|
20231109,175200,45106040,596,596,596,596,0
|
|
20231109,175100,45106040,596,596,596,596,0
|
|
20231109,175000,45106040,596,596,596,596,0
|
|
20231109,174900,45106040,596,596,596,596,0
|
|
20231109,174800,45106040,596,596,596,596,0
|
|
20231109,174700,45106040,596,596,596,596,0
|
|
20231109,174600,45106040,596,596,596,596,0
|
|
20231109,174500,45106040,596,596,596,596,0
|
|
20231109,174400,45106040,596,596,596,596,0
|
|
20231109,174300,45106040,596,596,596,596,0
|
|
20231109,174200,45106040,596,596,596,596,0
|
|
20231109,174100,45106040,596,596,596,596,0
|
|
20231109,174000,45106040,596,596,596,596,0
|
|
20231109,173900,45106040,596,596,596,596,0
|
|
20231109,173800,45106040,596,596,596,596,0
|
|
20231109,173700,45106040,596,596,596,596,0
|
|
20231109,173600,45106040,596,596,596,596,0
|
|
20231109,173500,45106040,596,596,596,596,0
|
|
20231109,173400,45106040,596,596,596,596,0
|
|
20231109,173300,45106040,596,596,596,596,0
|
|
20231109,173200,45106040,596,596,596,596,0
|
|
20231109,173100,45106040,596,596,596,596,0
|
|
20231109,173000,45106040,596,596,596,596,0
|
|
20231109,172900,45106040,596,596,596,596,0
|
|
20231109,172800,45106040,596,596,596,596,0
|
|
20231109,172700,45106040,596,596,596,596,0
|
|
20231109,172600,45106040,596,596,596,596,0
|
|
20231109,172500,45106040,596,596,596,596,0
|
|
20231109,172400,45106040,596,596,596,596,1003
|
|
20231109,172300,45106040,596,596,596,596,0
|
|
20231109,172200,45106040,596,596,596,596,0
|
|
20231109,172100,45106040,596,596,596,596,0
|
|
20231109,172000,45106040,596,596,596,596,0
|
|
20231109,171900,45106040,596,596,596,596,0
|
|
20231109,171800,45106040,596,596,596,596,0
|
|
20231109,171700,45106040,596,596,596,596,0
|
|
20231109,171600,45106040,596,596,596,596,0
|
|
20231109,171500,45106040,596,596,596,596,0
|
|
20231109,171400,45106040,596,596,596,596,0
|
|
20231109,171300,45106040,596,596,596,596,0
|
|
20231109,171200,45106040,596,596,596,596,0
|
|
20231109,171100,45106040,596,596,596,596,0
|
|
20231109,171000,45106040,596,596,596,596,0
|
|
20231109,170900,45106040,596,596,596,596,0
|
|
20231109,170800,45106040,596,596,596,596,0
|
|
20231109,170700,45106040,596,596,596,596,0
|
|
20231109,170600,45106040,596,596,596,596,0
|
|
20231109,170500,45106040,596,596,596,596,0
|
|
20231109,170400,45106040,596,596,596,596,0
|
|
20231109,170300,45106040,596,596,596,596,0
|
|
20231109,170200,45106040,596,596,596,596,0
|
|
20231109,170100,45106040,596,596,596,596,0
|
|
20231109,170000,45106040,596,596,596,596,0
|
|
20231109,165900,45106040,596,596,596,596,0
|
|
20231109,165800,45106040,596,596,596,596,0
|
|
20231109,165700,45106040,596,596,596,596,0
|
|
20231109,165600,45106040,596,596,596,596,0
|
|
20231109,165500,45106040,596,596,596,596,0
|
|
20231109,165400,45106040,596,596,596,596,1003
|
|
20231109,165300,45106040,596,596,596,596,0
|
|
20231109,165200,45106040,596,596,596,596,0
|
|
20231109,165100,45106040,596,596,596,596,0
|
|
20231109,165000,45106040,596,596,596,596,0
|
|
20231109,164900,45106040,596,596,596,596,0
|
|
20231109,164800,45106040,596,596,596,596,0
|
|
20231109,164700,45106040,596,596,596,596,0
|
|
20231109,164600,45106040,596,596,596,596,0
|
|
20231109,164500,45106040,596,596,596,596,0
|
|
20231109,164400,45106040,596,596,596,596,0
|
|
20231109,164300,45106040,596,596,596,596,0
|
|
20231109,164200,45106040,596,596,596,596,0
|
|
20231109,164100,45106040,596,596,596,596,0
|
|
20231109,164000,45106040,596,596,596,596,0
|
|
20231109,163900,45106040,596,596,596,596,0
|
|
20231109,163800,45106040,596,596,596,596,0
|
|
20231109,163700,45106040,596,596,596,596,0
|
|
20231109,163600,45106040,596,596,596,596,0
|
|
20231109,163500,45106040,596,596,596,596,0
|
|
20231109,163400,45106040,596,596,596,596,0
|
|
20231109,163300,45106040,596,596,596,596,0
|
|
20231109,163200,45106040,596,596,596,596,0
|
|
20231109,163100,45106040,596,596,596,596,0
|
|
20231109,163000,45106040,596,596,596,596,0
|
|
20231109,162900,45106040,596,596,596,596,0
|
|
20231109,162800,45106040,596,596,596,596,0
|
|
20231109,162700,45106040,596,596,596,596,0
|
|
20231109,162600,45106040,596,596,596,596,0
|
|
20231109,162500,45106040,596,596,596,596,0
|
|
20231109,162400,45106040,596,596,596,596,1003
|
|
20231109,162300,45106040,596,596,596,596,0
|
|
20231109,162200,45106040,596,596,596,596,0
|
|
20231109,162100,45106040,596,596,596,596,0
|
|
20231109,162000,45106040,596,596,596,596,0
|
|
20231109,161900,45106040,596,596,596,596,0
|
|
20231109,161800,45106040,596,596,596,596,0
|
|
20231109,161700,45106040,596,596,596,596,0
|
|
20231109,161600,45106040,596,596,596,596,0
|
|
20231109,161500,45106040,596,596,596,596,0
|
|
20231109,161400,45106040,596,596,596,596,0
|
|
20231109,161300,45106040,596,596,596,596,0
|
|
20231109,161200,45106040,596,596,596,596,0
|
|
20231109,161100,45106040,596,596,596,596,0
|
|
20231109,161000,45106040,596,596,596,596,0
|
|
20231109,160900,45106040,596,596,596,596,0
|
|
20231109,160800,45106040,596,596,596,596,0
|
|
20231109,160700,45106040,596,596,596,596,0
|
|
20231109,160600,45106040,596,596,596,596,0
|
|
20231109,160500,45106040,596,596,596,596,0
|
|
20231109,160400,45106040,596,596,596,596,0
|
|
20231109,160300,45106040,596,596,596,596,0
|
|
20231109,160200,45106040,596,596,596,596,0
|
|
20231109,160100,45106040,596,596,596,596,0
|
|
20231109,160000,45106040,596,596,596,596,0
|
|
20231109,155900,45106040,596,596,596,596,0
|
|
20231109,155800,45106040,596,596,596,596,0
|
|
20231109,155700,45106040,596,596,596,596,0
|
|
20231109,155600,45106040,596,596,596,596,0
|
|
20231109,155500,45106040,596,596,596,596,0
|
|
20231109,155400,45106040,596,596,596,596,1003
|
|
20231109,155300,45106040,596,596,596,596,0
|
|
20231109,155200,45106040,596,596,596,596,0
|
|
20231109,155100,45106040,596,596,596,596,0
|
|
20231109,155000,45106040,596,596,596,596,0
|
|
20231109,154900,45106040,596,596,596,596,0
|
|
20231109,154800,45106040,596,596,596,596,0
|
|
20231109,154700,45106040,596,596,596,596,0
|
|
20231109,154600,45106040,596,596,596,596,0
|
|
20231109,154500,45106040,596,596,596,596,0
|
|
20231109,154400,45106040,596,596,596,596,0
|
|
20231109,154300,45106040,596,596,596,596,0
|
|
20231109,154200,45106040,596,596,596,596,0
|
|
20231109,154100,45106040,596,596,596,596,0
|
|
20231109,154000,45106040,596,596,596,596,0
|
|
20231109,153900,45106040,596,596,596,596,0
|
|
20231109,153800,45106040,596,596,596,596,0
|
|
20231109,153700,45106040,596,596,596,596,0
|
|
20231109,153600,45106040,596,596,596,596,0
|
|
20231109,153500,45106040,596,596,596,596,0
|
|
20231109,153400,45106040,596,596,596,596,0
|
|
20231109,153300,45106040,596,596,596,596,0
|
|
20231109,153200,45106040,596,596,596,596,0
|
|
20231109,153100,45106040,596,596,596,596,0
|
|
20231109,153000,45106040,596,596,596,596,1003
|
|
20231109,152900,44508252,594,594,594,594,0
|
|
20231109,152800,44508252,594,594,594,594,0
|
|
20231109,152700,44508252,594,594,594,594,0
|
|
20231109,152600,44508252,594,594,594,594,0
|
|
20231109,152500,44508252,594,594,594,594,0
|
|
20231109,152400,44508252,594,594,594,594,0
|
|
20231109,152300,44508252,594,594,594,594,0
|
|
20231109,152200,44508252,594,594,594,594,0
|
|
20231109,152100,44508252,594,594,594,594,0
|
|
20231109,152000,44508252,594,594,594,594,0
|
|
20231109,151900,44508252,594,594,594,594,0
|
|
20231109,151800,44508252,594,594,594,594,0
|
|
20231109,151700,44508252,594,594,594,594,0
|
|
20231109,151600,44508252,594,594,594,594,0
|
|
20231109,151500,44508252,594,594,594,594,870
|
|
20231109,151400,43991472,596,596,596,596,0
|
|
20231109,151300,43991472,596,595,596,595,4007
|
|
20231109,151200,41603341,594,592,594,592,3130
|
|
20231109,151100,39744242,592,592,592,592,0
|
|
20231109,151000,39744242,592,592,592,592,0
|
|
20231109,150900,39744242,592,592,592,592,0
|
|
20231109,150800,39744242,592,592,592,592,0
|
|
20231109,150700,39744242,592,592,592,592,0
|
|
20231109,150600,39744242,592,592,592,592,0
|
|
20231109,150500,39744242,592,592,592,592,0
|
|
20231109,150400,39744242,592,592,592,592,188
|
|
20231109,150300,39632946,590,590,590,590,10
|
|
20231109,150200,39627046,594,594,594,594,0
|
|
20231109,150100,39627046,594,594,594,594,0
|
|
20231109,150000,39627046,594,591,594,591,101
|
|
20231109,145900,39567128,593,593,593,593,22
|
|
20231109,145800,39554082,592,592,592,592,0
|
|
20231109,145700,39554082,592,592,592,592,0
|
|
20231109,145600,39554082,592,592,592,592,0
|
|
20231109,145500,39554082,592,592,592,592,0
|
|
20231109,145400,39554082,592,592,592,592,2
|
|
20231109,145300,39552898,593,593,593,593,0
|
|
20231109,145200,39552898,593,593,593,593,1
|
|
20231109,145100,39552305,588,588,588,588,0
|
|
20231109,145000,39552305,588,588,588,588,0
|
|
20231109,144900,39552305,588,588,588,588,0
|
|
20231109,144800,39552305,588,588,588,588,0
|
|
20231109,144700,39552305,588,588,588,588,0
|
|
20231109,144600,39552305,588,588,588,588,0
|
|
20231109,144500,39552305,588,588,588,588,593
|
|
20231109,144400,39203621,588,591,591,588,1406
|
|
20231109,144300,38376239,591,591,591,591,0
|
|
20231109,144200,38376239,591,591,591,591,0
|
|
20231109,144100,38376239,591,591,591,591,0
|
|
20231109,144000,38376239,591,591,591,591,0
|
|
20231109,143900,38376239,591,591,591,591,22
|
|
20231109,143800,38363237,591,591,591,591,0
|
|
20231109,143700,38363237,591,591,591,591,0
|
|
20231109,143600,38363237,591,591,591,591,0
|
|
20231109,143500,38363237,591,591,591,591,0
|
|
20231109,143400,38363237,591,591,591,591,0
|
|
20231109,143300,38363237,591,591,591,591,0
|
|
20231109,143200,38363237,591,591,591,591,40
|
|
20231109,143100,38339597,592,592,592,592,0
|
|
20231109,143000,38339597,592,592,592,592,0
|
|
20231109,142900,38339597,592,592,592,592,1
|
|
20231109,142800,38339005,591,591,591,591,50
|
|
20231109,142700,38309455,594,594,594,594,0
|
|
20231109,142600,38309455,594,594,594,594,0
|
|
20231109,142500,38309455,594,594,594,594,0
|
|
20231109,142400,38309455,594,594,594,594,0
|
|
20231109,142300,38309455,594,594,594,594,0
|
|
20231109,142200,38309455,594,594,594,594,0
|
|
20231109,142100,38309455,594,594,594,594,0
|
|
20231109,142000,38309455,594,594,594,594,0
|
|
20231109,141900,38309455,594,592,594,592,2112
|
|
20231109,141800,37056592,591,591,591,591,2
|
|
20231109,141700,37055410,592,592,592,592,61
|
|
20231109,141600,37019298,592,592,592,592,0
|
|
20231109,141500,37019298,592,592,592,592,2
|
|
20231109,141400,37018114,591,591,591,591,0
|
|
20231109,141300,37018114,591,591,591,591,0
|
|
20231109,141200,37018114,591,592,592,591,39
|
|
20231109,141100,36995064,592,592,592,592,66
|
|
20231109,141000,36955992,591,591,591,591,0
|
|
20231109,140900,36955992,591,592,592,591,154
|
|
20231109,140800,36864974,592,592,592,592,240
|
|
20231109,140700,36722894,591,591,591,591,5
|
|
20231109,140600,36719939,591,591,591,591,0
|
|
20231109,140500,36719939,591,591,591,591,0
|
|
20231109,140400,36719939,591,591,591,591,0
|
|
20231109,140300,36719939,591,591,591,591,0
|
|
20231109,140200,36719939,591,591,591,591,0
|
|
20231109,140100,36719939,591,586,591,586,5764
|
|
20231109,140000,33322918,586,586,586,586,2
|
|
20231109,135900,33321746,584,584,584,584,0
|
|
20231109,135800,33321746,584,586,586,584,2048
|
|
20231109,135700,32124196,586,586,586,586,360
|
|
20231109,135600,31913236,586,586,586,586,0
|
|
20231109,135500,31913236,586,586,586,586,0
|
|
20231109,135400,31913236,586,586,586,586,18
|
|
20231109,135300,31902688,587,587,587,587,0
|
|
20231109,135200,31902688,587,587,587,587,0
|
|
20231109,135100,31902688,587,587,587,587,0
|
|
20231109,135000,31902688,587,587,587,587,2
|
|
20231109,134900,31901514,584,584,584,584,30
|
|
20231109,134800,31883994,584,584,584,584,0
|
|
20231109,134700,31883994,584,584,584,584,2
|
|
20231109,134600,31882826,584,584,587,584,72
|
|
20231109,134500,31840772,584,584,584,584,0
|
|
20231109,134400,31840772,584,584,584,584,500
|
|
20231109,134300,31548772,585,585,585,585,101
|
|
20231109,134200,31489687,587,587,587,587,0
|
|
20231109,134100,31489687,587,587,587,587,0
|
|
20231109,134000,31489687,587,587,587,587,0
|
|
20231109,133900,31489687,587,587,587,587,0
|
|
20231109,133800,31489687,587,587,587,587,0
|
|
20231109,133700,31489687,587,588,588,587,2002
|
|
20231109,133600,30314511,588,588,588,588,0
|
|
20231109,133500,30314511,588,588,588,588,505
|
|
20231109,133400,30017571,590,590,590,590,0
|
|
20231109,133300,30017571,590,590,590,590,0
|
|
20231109,133200,30017571,590,590,590,590,12
|
|
20231109,133100,30010491,590,590,590,590,0
|
|
20231109,133000,30010491,590,590,590,590,0
|
|
20231109,132900,30010491,590,590,590,590,0
|
|
20231109,132800,30010491,590,590,590,590,0
|
|
20231109,132700,30010491,590,590,590,590,0
|
|
20231109,132600,30010491,590,590,590,590,0
|
|
20231109,132500,30010491,590,590,590,590,0
|
|
20231109,132400,30010491,590,590,590,590,0
|
|
20231109,132300,30010491,590,590,590,590,0
|
|
20231109,132200,30010491,590,590,590,590,0
|
|
20231109,132100,30010491,590,590,590,590,0
|
|
20231109,132000,30010491,590,590,590,590,0
|
|
20231109,131900,30010491,590,590,590,590,0
|
|
20231109,131800,30010491,590,590,590,590,0
|
|
20231109,131700,30010491,590,590,590,590,0
|
|
20231109,131600,30010491,590,590,590,590,0
|
|
20231109,131500,30010491,590,590,590,590,0
|
|
20231109,131400,30010491,590,590,590,590,0
|
|
20231109,131300,30010491,590,590,590,590,1290
|
|
20231109,131200,29249391,591,591,591,591,0
|
|
20231109,131100,29249391,591,591,591,591,0
|
|
20231109,131000,29249391,591,591,591,591,0
|
|
20231109,130900,29249391,591,591,591,591,0
|
|
20231109,130800,29249391,591,591,591,591,100
|
|
20231109,130700,29190291,591,591,591,591,0
|
|
20231109,130600,29190291,591,591,591,591,0
|
|
20231109,130500,29190291,591,591,591,591,0
|
|
20231109,130400,29190291,591,591,591,591,0
|
|
20231109,130300,29190291,591,591,591,591,0
|
|
20231109,130200,29190291,591,591,591,591,0
|
|
20231109,130100,29190291,591,591,591,591,0
|
|
20231109,130000,29190291,591,591,591,591,0
|
|
20231109,125900,29190291,591,591,591,591,85
|
|
20231109,125800,29140056,591,591,591,591,0
|
|
20231109,125700,29140056,591,591,591,591,0
|
|
20231109,125600,29140056,591,591,591,591,0
|
|
20231109,125500,29140056,591,591,591,591,0
|
|
20231109,125400,29140056,591,591,591,591,0
|
|
20231109,125300,29140056,591,591,591,591,1
|
|
20231109,125200,29139465,590,590,590,590,0
|
|
20231109,125100,29139465,590,590,590,590,0
|
|
20231109,125000,29139465,590,590,590,590,0
|
|
20231109,124900,29139465,590,590,590,590,50
|
|
20231109,124800,29109965,590,590,590,590,71
|
|
20231109,124700,29068075,590,590,590,590,1
|
|
20231109,124600,29067485,589,589,589,589,71
|
|
20231109,124500,29025666,589,589,589,589,0
|
|
20231109,124400,29025666,589,589,589,589,0
|
|
20231109,124300,29025666,589,589,589,589,0
|
|
20231109,124200,29025666,589,589,589,589,0
|
|
20231109,124100,29025666,589,589,589,589,100
|
|
20231109,124000,28966766,589,589,589,589,0
|
|
20231109,123900,28966766,589,589,589,589,0
|
|
20231109,123800,28966766,589,589,589,589,0
|
|
20231109,123700,28966766,589,589,589,589,0
|
|
20231109,123600,28966766,589,589,589,589,0
|
|
20231109,123500,28966766,589,589,589,589,0
|
|
20231109,123400,28966766,589,589,589,589,0
|
|
20231109,123300,28966766,589,589,589,589,0
|
|
20231109,123200,28966766,589,589,589,589,15
|
|
20231109,123100,28957931,589,589,589,589,0
|
|
20231109,123000,28957931,589,589,589,589,0
|
|
20231109,122900,28957931,589,589,589,589,0
|
|
20231109,122800,28957931,589,589,589,589,0
|
|
20231109,122700,28957931,589,589,589,589,0
|
|
20231109,122600,28957931,589,589,589,589,5
|
|
20231109,122500,28954986,588,588,588,588,0
|
|
20231109,122400,28954986,588,588,588,588,0
|
|
20231109,122300,28954986,588,588,588,588,30
|
|
20231109,122200,28937346,588,589,591,588,299
|
|
20231109,122100,28761530,591,591,591,591,0
|
|
20231109,122000,28761530,591,591,591,591,0
|
|
20231109,121900,28761530,591,591,591,591,0
|
|
20231109,121800,28761530,591,591,591,591,0
|
|
20231109,121700,28761530,591,591,591,591,0
|
|
20231109,121600,28761530,591,591,591,591,0
|
|
20231109,121500,28761530,591,591,591,591,0
|
|
20231109,121400,28761530,591,591,591,591,0
|
|
20231109,121300,28761530,591,589,591,589,22
|
|
20231109,121200,28748568,594,594,594,594,0
|
|
20231109,121100,28748568,594,594,594,594,0
|
|
20231109,121000,28748568,594,594,594,594,0
|
|
20231109,120900,28748568,594,594,594,594,0
|
|
20231109,120800,28748568,594,594,594,594,0
|
|
20231109,120700,28748568,594,594,594,594,100
|
|
20231109,120600,28689168,594,594,594,594,0
|
|
20231109,120500,28689168,594,594,594,594,0
|
|
20231109,120400,28689168,594,594,594,594,0
|
|
20231109,120300,28689168,594,594,594,594,0
|
|
20231109,120200,28689168,594,594,594,594,0
|
|
20231109,120100,28689168,594,594,594,594,0
|
|
20231109,120000,28689168,594,594,594,594,0
|
|
20231109,115900,28689168,594,594,594,594,0
|
|
20231109,115800,28689168,594,594,594,594,0
|
|
20231109,115700,28689168,594,594,594,594,0
|
|
20231109,115600,28689168,594,594,594,594,0
|
|
20231109,115500,28689168,594,589,594,589,101
|
|
20231109,115400,28629674,594,589,594,589,101
|
|
20231109,115300,28570180,589,594,594,589,27
|
|
20231109,115200,28554267,588,590,590,588,1250
|
|
20231109,115100,27818791,589,589,589,589,10
|
|
20231109,115000,27812901,589,589,589,589,0
|
|
20231109,114900,27812901,589,589,589,589,200
|
|
20231109,114800,27695101,596,596,596,596,0
|
|
20231109,114700,27695101,596,596,596,596,0
|
|
20231109,114600,27695101,596,596,596,596,0
|
|
20231109,114500,27695101,596,595,596,595,650
|
|
20231109,114400,27307711,596,590,596,590,4736
|
|
20231109,114300,24493439,590,590,590,590,0
|
|
20231109,114200,24493439,590,590,590,590,0
|
|
20231109,114100,24493439,590,590,590,590,67
|
|
20231109,114000,24453909,590,590,590,590,0
|
|
20231109,113900,24453909,590,590,590,590,0
|
|
20231109,113800,24453909,590,590,590,590,2
|
|
20231109,113700,24452729,584,584,584,584,0
|
|
20231109,113600,24452729,584,584,584,584,0
|
|
20231109,113500,24452729,584,584,584,584,0
|
|
20231109,113400,24452729,584,584,584,584,0
|
|
20231109,113300,24452729,584,584,584,584,0
|
|
20231109,113200,24452729,584,584,584,584,0
|
|
20231109,113100,24452729,584,584,584,584,144
|
|
20231109,113000,24368633,584,584,584,584,85
|
|
20231109,112900,24318993,584,584,584,584,164
|
|
20231109,112800,24223217,584,585,585,584,1845
|
|
20231109,112700,23145727,585,587,587,585,2322
|
|
20231109,112600,21786563,587,587,587,587,0
|
|
20231109,112500,21786563,587,587,587,587,2
|
|
20231109,112400,21785389,587,587,587,587,0
|
|
20231109,112300,21785389,587,587,587,587,0
|
|
20231109,112200,21785389,587,587,587,587,0
|
|
20231109,112100,21785389,587,587,587,587,0
|
|
20231109,112000,21785389,587,587,587,587,0
|
|
20231109,111900,21785389,587,590,590,587,1000
|
|
20231109,111800,21198118,594,594,594,594,0
|
|
20231109,111700,21198118,594,594,594,594,0
|
|
20231109,111600,21198118,594,594,594,594,0
|
|
20231109,111500,21198118,594,594,594,594,168
|
|
20231109,111400,21098326,595,595,595,595,300
|
|
20231109,111300,20919826,596,596,596,596,0
|
|
20231109,111200,20919826,596,596,596,596,0
|
|
20231109,111100,20919826,596,591,596,591,100
|
|
20231109,111000,20860581,596,592,596,592,85
|
|
20231109,110900,20810013,596,596,596,596,0
|
|
20231109,110800,20810013,596,593,596,593,131
|
|
20231109,110700,20732189,595,595,595,595,0
|
|
20231109,110600,20732189,595,595,595,595,0
|
|
20231109,110500,20732189,595,595,595,595,0
|
|
20231109,110400,20732189,595,595,595,595,0
|
|
20231109,110300,20732189,595,595,595,595,0
|
|
20231109,110200,20732189,595,595,595,595,1
|
|
20231109,110100,20731594,587,587,587,587,0
|
|
20231109,110000,20731594,587,587,587,587,600
|
|
20231109,105900,20379394,592,592,592,592,9
|
|
20231109,105800,20374066,598,598,598,598,0
|
|
20231109,105700,20374066,598,598,598,598,0
|
|
20231109,105600,20374066,598,598,598,598,0
|
|
20231109,105500,20374066,598,598,598,598,1
|
|
20231109,105400,20373468,592,592,592,592,0
|
|
20231109,105300,20373468,592,592,592,592,0
|
|
20231109,105200,20373468,592,592,592,592,1000
|
|
20231109,105100,19781468,592,592,592,592,0
|
|
20231109,105000,19781468,592,599,599,592,101
|
|
20231109,104900,19721669,592,592,592,592,0
|
|
20231109,104800,19721669,592,592,592,592,891
|
|
20231109,104700,19194197,592,590,592,590,2011
|
|
20231109,104600,18003713,590,590,590,590,0
|
|
20231109,104500,18003713,590,590,590,590,0
|
|
20231109,104400,18003713,590,590,590,590,1
|
|
20231109,104300,18003123,587,587,587,587,0
|
|
20231109,104200,18003123,587,587,587,587,0
|
|
20231109,104100,18003123,587,587,587,587,0
|
|
20231109,104000,18003123,587,587,587,587,0
|
|
20231109,103900,18003123,587,587,587,587,0
|
|
20231109,103800,18003123,587,587,587,587,900
|
|
20231109,103700,17474823,590,590,590,590,0
|
|
20231109,103600,17474823,590,590,590,590,0
|
|
20231109,103500,17474823,590,590,590,590,12
|
|
20231109,103400,17467743,590,587,590,587,2542
|
|
20231109,103300,15973706,587,587,587,587,0
|
|
20231109,103200,15973706,587,587,587,587,0
|
|
20231109,103100,15973706,587,587,587,587,0
|
|
20231109,103000,15973706,587,587,587,587,6
|
|
20231109,102900,15970184,582,582,582,582,0
|
|
20231109,102800,15970184,582,582,582,582,0
|
|
20231109,102700,15970184,582,582,582,582,0
|
|
20231109,102600,15970184,582,582,582,582,0
|
|
20231109,102500,15970184,582,582,582,582,0
|
|
20231109,102400,15970184,582,582,582,582,0
|
|
20231109,102300,15970184,582,582,582,582,0
|
|
20231109,102200,15970184,582,582,582,582,0
|
|
20231109,102100,15970184,582,582,582,582,0
|
|
20231109,102000,15970184,582,582,582,582,0
|
|
20231109,101900,15970184,582,582,582,582,0
|
|
20231109,101800,15970184,582,582,582,582,283
|
|
20231109,101700,15805478,580,580,580,580,0
|
|
20231109,101600,15805478,580,582,582,580,10000
|
|
20231109,101500,10005242,587,587,587,587,0
|
|
20231109,101400,10005242,587,587,587,587,0
|
|
20231109,101300,10005242,587,585,587,585,88
|
|
20231109,101200,9953594,585,585,585,585,3
|
|
20231109,101100,9951839,582,582,582,582,0
|
|
20231109,101000,9951839,582,582,582,582,350
|
|
20231109,100900,9748139,582,582,582,582,3000
|
|
20231109,100800,8002139,581,581,581,581,0
|
|
20231109,100700,8002139,581,581,581,581,1463
|
|
20231109,100600,7152136,582,582,582,582,6650
|
|
20231109,100500,3281836,586,586,586,586,150
|
|
20231109,100400,3193936,586,586,586,586,0
|
|
20231109,100300,3193936,586,586,586,586,0
|
|
20231109,100200,3193936,586,586,586,586,0
|
|
20231109,100100,3193936,586,586,586,586,0
|
|
20231109,100000,3193936,586,586,586,586,0
|
|
20231109,095900,3193936,586,582,586,582,8
|
|
20231109,095800,3189276,582,582,582,582,0
|
|
20231109,095700,3189276,582,582,582,582,0
|
|
20231109,095600,3189276,582,582,582,582,0
|
|
20231109,095500,3189276,582,582,582,582,0
|
|
20231109,095400,3189276,582,582,582,582,0
|
|
20231109,095300,3189276,582,583,583,582,1311
|
|
20231109,095200,2424968,586,584,586,584,3
|
|
20231109,095100,2423212,586,586,586,586,0
|
|
20231109,095000,2423212,586,586,586,586,0
|
|
20231109,094900,2423212,586,586,586,586,0
|
|
20231109,094800,2423212,586,586,586,586,0
|
|
20231109,094700,2423212,586,586,586,586,0
|
|
20231109,094600,2423212,586,586,586,586,5
|
|
20231109,094500,2420282,585,585,585,585,11
|
|
20231109,094400,2413847,585,585,585,585,125
|
|
20231109,094300,2340722,585,585,585,585,153
|
|
20231109,094200,2251217,584,584,584,584,245
|
|
20231109,094100,2108137,584,584,584,584,0
|
|
20231109,094000,2108137,584,584,584,584,14
|
|
20231109,093900,2099961,585,585,585,585,1722
|
|
20231109,093800,1092591,587,587,587,587,1
|
|
20231109,093700,1092004,587,587,587,587,750
|
|
20231109,093600,651754,586,587,587,586,323
|
|
20231109,093500,462471,588,588,588,588,1
|
|
20231109,093400,461883,588,588,588,588,0
|
|
20231109,093300,461883,588,588,588,588,2
|
|
20231109,093200,460707,588,588,588,588,1
|
|
20231109,093100,460119,588,588,588,588,0
|
|
20231109,093000,460119,588,588,588,588,0
|
|
20231109,092900,460119,588,588,588,588,0
|
|
20231109,092800,460119,588,588,588,588,9
|
|
20231109,092700,454827,589,589,589,589,0
|
|
20231109,092600,454827,589,589,589,589,2
|
|
20231109,092500,453649,589,589,589,589,0
|
|
20231109,092400,453649,589,589,589,589,0
|
|
20231109,092300,453649,589,589,589,589,0
|
|
20231109,092200,453649,589,589,589,589,0
|
|
20231109,092100,453649,589,589,589,589,1
|
|
20231109,092000,453060,589,589,589,589,0
|
|
20231109,091900,453060,589,589,589,589,0
|
|
20231109,091800,453060,589,589,589,589,4
|
|
20231109,091700,450704,589,589,589,589,0
|
|
20231109,091600,450704,589,587,589,587,10
|
|
20231109,091500,444832,587,587,587,587,2
|
|
20231109,091400,443658,589,589,589,589,0
|
|
20231109,091300,443658,589,589,589,589,0
|
|
20231109,091200,443658,589,589,589,589,0
|
|
20231109,091100,443658,589,588,589,588,421
|
|
20231109,091000,195691,581,581,581,581,0
|
|
20231109,090900,195691,581,581,581,581,55
|
|
20231109,090800,163736,585,585,585,585,0
|
|
20231109,090700,163736,585,585,585,585,14
|
|
20231109,090600,155546,585,585,585,585,0
|
|
20231109,090500,155546,585,585,585,585,5
|
|
20231109,090400,152621,587,587,587,587,2
|
|
20231109,090300,151447,587,587,587,587,0
|
|
20231109,090200,151447,587,587,587,587,252
|
|
20231109,090100,3523,587,588,588,587,3
|
|
20231109,090000,1761,587,587,587,587,3
|