580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,183700,75920185,608,608,608,608,2028
|
|
20231109,183600,75920185,608,608,608,608,0
|
|
20231109,183500,75920185,608,608,608,608,0
|
|
20231109,183400,75920185,608,608,608,608,0
|
|
20231109,183300,75920185,608,608,608,608,0
|
|
20231109,183200,75920185,608,608,608,608,0
|
|
20231109,183100,75920185,608,608,608,608,0
|
|
20231109,183000,75920185,608,608,608,608,0
|
|
20231109,182900,75920185,608,608,608,608,0
|
|
20231109,182800,75920185,608,608,608,608,0
|
|
20231109,182700,75920185,608,608,608,608,0
|
|
20231109,182600,75920185,608,608,608,608,0
|
|
20231109,182500,75920185,608,608,608,608,0
|
|
20231109,182400,75920185,608,608,608,608,0
|
|
20231109,182300,75920185,608,608,608,608,0
|
|
20231109,182200,75920185,608,608,608,608,0
|
|
20231109,182100,75920185,608,608,608,608,0
|
|
20231109,182000,75920185,608,608,608,608,0
|
|
20231109,181900,75920185,608,608,608,608,0
|
|
20231109,181800,75920185,608,608,608,608,0
|
|
20231109,181700,75920185,608,608,608,608,0
|
|
20231109,181600,75920185,608,608,608,608,0
|
|
20231109,181500,75920185,608,608,608,608,0
|
|
20231109,181400,75920185,608,608,608,608,0
|
|
20231109,181300,75920185,608,608,608,608,0
|
|
20231109,181200,75920185,608,608,608,608,0
|
|
20231109,181100,75920185,608,608,608,608,0
|
|
20231109,181000,75920185,608,608,608,608,0
|
|
20231109,180900,75920185,608,608,608,608,0
|
|
20231109,180800,75920185,608,608,608,608,0
|
|
20231109,180700,75920185,608,608,608,608,2028
|
|
20231109,180600,75920185,608,608,608,608,0
|
|
20231109,180500,75920185,608,608,608,608,0
|
|
20231109,180400,75920185,608,608,608,608,0
|
|
20231109,180300,75920185,608,608,608,608,0
|
|
20231109,180200,75920185,608,608,608,608,0
|
|
20231109,180100,75920185,608,608,608,608,0
|
|
20231109,180000,75920185,608,608,608,608,0
|
|
20231109,175900,75920185,608,608,608,608,0
|
|
20231109,175800,75920185,608,608,608,608,0
|
|
20231109,175700,75920185,608,608,608,608,0
|
|
20231109,175600,75920185,608,608,608,608,0
|
|
20231109,175500,75920185,608,608,608,608,0
|
|
20231109,175400,75920185,608,608,608,608,0
|
|
20231109,175300,75920185,608,608,608,608,0
|
|
20231109,175200,75920185,608,608,608,608,0
|
|
20231109,175100,75920185,608,608,608,608,0
|
|
20231109,175000,75920185,608,608,608,608,0
|
|
20231109,174900,75920185,608,608,608,608,0
|
|
20231109,174800,75920185,608,608,608,608,0
|
|
20231109,174700,75920185,608,608,608,608,0
|
|
20231109,174600,75920185,608,608,608,608,0
|
|
20231109,174500,75920185,608,608,608,608,0
|
|
20231109,174400,75920185,608,608,608,608,0
|
|
20231109,174300,75920185,608,608,608,608,0
|
|
20231109,174200,75920185,608,608,608,608,0
|
|
20231109,174100,75920185,608,608,608,608,0
|
|
20231109,174000,75920185,608,608,608,608,0
|
|
20231109,173900,75920185,608,608,608,608,0
|
|
20231109,173800,75920185,608,608,608,608,0
|
|
20231109,173700,75920185,608,608,608,608,2028
|
|
20231109,173600,75920185,608,608,608,608,0
|
|
20231109,173500,75920185,608,608,608,608,0
|
|
20231109,173400,75920185,608,608,608,608,0
|
|
20231109,173300,75920185,608,608,608,608,0
|
|
20231109,173200,75920185,608,608,608,608,0
|
|
20231109,173100,75920185,608,608,608,608,0
|
|
20231109,173000,75920185,608,608,608,608,0
|
|
20231109,172900,75920185,608,608,608,608,0
|
|
20231109,172800,75920185,608,608,608,608,0
|
|
20231109,172700,75920185,608,608,608,608,0
|
|
20231109,172600,75920185,608,608,608,608,0
|
|
20231109,172500,75920185,608,608,608,608,0
|
|
20231109,172400,75920185,608,608,608,608,0
|
|
20231109,172300,75920185,608,608,608,608,0
|
|
20231109,172200,75920185,608,608,608,608,0
|
|
20231109,172100,75920185,608,608,608,608,0
|
|
20231109,172000,75920185,608,608,608,608,0
|
|
20231109,171900,75920185,608,608,608,608,0
|
|
20231109,171800,75920185,608,608,608,608,0
|
|
20231109,171700,75920185,608,608,608,608,0
|
|
20231109,171600,75920185,608,608,608,608,0
|
|
20231109,171500,75920185,608,608,608,608,0
|
|
20231109,171400,75920185,608,608,608,608,0
|
|
20231109,171300,75920185,608,608,608,608,0
|
|
20231109,171200,75920185,608,608,608,608,0
|
|
20231109,171100,75920185,608,608,608,608,0
|
|
20231109,171000,75920185,608,608,608,608,0
|
|
20231109,170900,75920185,608,608,608,608,0
|
|
20231109,170800,75920185,608,608,608,608,0
|
|
20231109,170700,75920185,608,608,608,608,2028
|
|
20231109,170600,75920185,608,608,608,608,0
|
|
20231109,170500,75920185,608,608,608,608,0
|
|
20231109,170400,75920185,608,608,608,608,0
|
|
20231109,170300,75920185,608,608,608,608,0
|
|
20231109,170200,75920185,608,608,608,608,0
|
|
20231109,170100,75920185,608,608,608,608,0
|
|
20231109,170000,75920185,608,608,608,608,0
|
|
20231109,165900,75920185,608,608,608,608,0
|
|
20231109,165800,75920185,608,608,608,608,0
|
|
20231109,165700,75920185,608,608,608,608,0
|
|
20231109,165600,75920185,608,608,608,608,0
|
|
20231109,165500,75920185,608,608,608,608,0
|
|
20231109,165400,75920185,608,608,608,608,0
|
|
20231109,165300,75920185,608,608,608,608,0
|
|
20231109,165200,75920185,608,608,608,608,0
|
|
20231109,165100,75920185,608,608,608,608,0
|
|
20231109,165000,75920185,608,608,608,608,0
|
|
20231109,164900,75920185,608,608,608,608,0
|
|
20231109,164800,75920185,608,608,608,608,0
|
|
20231109,164700,75920185,608,608,608,608,0
|
|
20231109,164600,75920185,608,608,608,608,0
|
|
20231109,164500,75920185,608,608,608,608,0
|
|
20231109,164400,75920185,608,608,608,608,0
|
|
20231109,164300,75920185,608,608,608,608,0
|
|
20231109,164200,75920185,608,608,608,608,0
|
|
20231109,164100,75920185,608,608,608,608,0
|
|
20231109,164000,75920185,608,608,608,608,0
|
|
20231109,163900,75920185,608,608,608,608,0
|
|
20231109,163800,75920185,608,608,608,608,0
|
|
20231109,163700,75920185,608,608,608,608,2028
|
|
20231109,163600,75920185,608,608,608,608,0
|
|
20231109,163500,75920185,608,608,608,608,0
|
|
20231109,163400,75920185,608,608,608,608,0
|
|
20231109,163300,75920185,608,608,608,608,0
|
|
20231109,163200,75920185,608,608,608,608,0
|
|
20231109,163100,75920185,608,608,608,608,0
|
|
20231109,163000,75920185,608,608,608,608,0
|
|
20231109,162900,75920185,608,608,608,608,0
|
|
20231109,162800,75920185,608,608,608,608,0
|
|
20231109,162700,75920185,608,608,608,608,0
|
|
20231109,162600,75920185,608,608,608,608,0
|
|
20231109,162500,75920185,608,608,608,608,0
|
|
20231109,162400,75920185,608,608,608,608,0
|
|
20231109,162300,75920185,608,608,608,608,0
|
|
20231109,162200,75920185,608,608,608,608,0
|
|
20231109,162100,75920185,608,608,608,608,0
|
|
20231109,162000,75920185,608,608,608,608,0
|
|
20231109,161900,75920185,608,608,608,608,0
|
|
20231109,161800,75920185,608,608,608,608,0
|
|
20231109,161700,75920185,608,608,608,608,0
|
|
20231109,161600,75920185,608,608,608,608,0
|
|
20231109,161500,75920185,608,608,608,608,0
|
|
20231109,161400,75920185,608,608,608,608,0
|
|
20231109,161300,75920185,608,608,608,608,0
|
|
20231109,161200,75920185,608,608,608,608,0
|
|
20231109,161100,75920185,608,608,608,608,0
|
|
20231109,161000,75920185,608,608,608,608,0
|
|
20231109,160900,75920185,608,608,608,608,0
|
|
20231109,160800,75920185,608,608,608,608,0
|
|
20231109,160700,75920185,608,608,608,608,2028
|
|
20231109,160600,75920185,608,608,608,608,0
|
|
20231109,160500,75920185,608,608,608,608,0
|
|
20231109,160400,75920185,608,608,608,608,0
|
|
20231109,160300,75920185,608,608,608,608,0
|
|
20231109,160200,75920185,608,608,608,608,0
|
|
20231109,160100,75920185,608,608,608,608,0
|
|
20231109,160000,75920185,608,608,608,608,0
|
|
20231109,155900,75920185,608,608,608,608,0
|
|
20231109,155800,75920185,608,608,608,608,0
|
|
20231109,155700,75920185,608,608,608,608,0
|
|
20231109,155600,75920185,608,608,608,608,0
|
|
20231109,155500,75920185,608,608,608,608,0
|
|
20231109,155400,75920185,608,608,608,608,0
|
|
20231109,155300,75920185,608,608,608,608,0
|
|
20231109,155200,75920185,608,608,608,608,0
|
|
20231109,155100,75920185,608,608,608,608,0
|
|
20231109,155000,75920185,608,608,608,608,0
|
|
20231109,154900,75920185,608,608,608,608,0
|
|
20231109,154800,75920185,608,608,608,608,0
|
|
20231109,154700,75920185,608,608,608,608,0
|
|
20231109,154600,75920185,608,608,608,608,0
|
|
20231109,154500,75920185,608,608,608,608,0
|
|
20231109,154400,75920185,608,608,608,608,0
|
|
20231109,154300,75920185,608,608,608,608,0
|
|
20231109,154200,75920185,608,608,608,608,0
|
|
20231109,154100,75920185,608,608,608,608,0
|
|
20231109,154000,75920185,608,608,608,608,0
|
|
20231109,153900,75920185,608,608,608,608,0
|
|
20231109,153800,75920185,608,608,608,608,0
|
|
20231109,153700,75920185,608,608,608,608,2028
|
|
20231109,153600,75920185,608,608,608,608,0
|
|
20231109,153500,75920185,608,608,608,608,0
|
|
20231109,153400,75920185,608,608,608,608,0
|
|
20231109,153300,75920185,608,608,608,608,0
|
|
20231109,153200,75920185,608,608,608,608,0
|
|
20231109,153100,75920185,608,608,608,608,0
|
|
20231109,153000,75920185,608,608,608,608,2028
|
|
20231109,152900,74687161,608,608,608,608,0
|
|
20231109,152800,74687161,608,608,608,608,0
|
|
20231109,152700,74687161,608,608,608,608,0
|
|
20231109,152600,74687161,608,608,608,608,0
|
|
20231109,152500,74687161,608,608,608,608,0
|
|
20231109,152400,74687161,608,608,608,608,0
|
|
20231109,152300,74687161,608,608,608,608,0
|
|
20231109,152200,74687161,608,608,608,608,0
|
|
20231109,152100,74687161,608,608,608,608,0
|
|
20231109,152000,74687161,608,608,608,608,0
|
|
20231109,151900,74687161,608,608,608,608,0
|
|
20231109,151800,74687161,608,608,608,608,10
|
|
20231109,151700,74681081,608,608,608,608,0
|
|
20231109,151600,74681081,608,608,608,608,60
|
|
20231109,151500,74644601,609,609,609,609,60
|
|
20231109,151400,74608061,609,609,609,609,0
|
|
20231109,151300,74608061,609,609,609,609,0
|
|
20231109,151200,74608061,609,608,609,608,40
|
|
20231109,151100,74583738,608,608,608,608,20
|
|
20231109,151000,74571578,608,608,608,608,40
|
|
20231109,150900,74547258,608,607,608,606,8
|
|
20231109,150800,74542403,610,610,610,610,0
|
|
20231109,150700,74542403,610,610,610,610,0
|
|
20231109,150600,74542403,610,610,610,610,0
|
|
20231109,150500,74542403,610,610,610,610,0
|
|
20231109,150400,74542403,610,610,610,610,0
|
|
20231109,150300,74542403,610,610,610,610,0
|
|
20231109,150200,74542403,610,610,610,610,300
|
|
20231109,150100,74359403,610,610,610,610,500
|
|
20231109,150000,74054403,611,611,611,611,300
|
|
20231109,145900,73871103,611,611,611,611,0
|
|
20231109,145800,73871103,611,611,611,611,0
|
|
20231109,145700,73871103,611,611,611,610,590
|
|
20231109,145600,73510614,611,611,611,611,0
|
|
20231109,145500,73510614,611,611,611,611,540
|
|
20231109,145400,73180674,611,611,611,611,0
|
|
20231109,145300,73180674,611,611,611,611,0
|
|
20231109,145200,73180674,611,611,611,611,0
|
|
20231109,145100,73180674,611,611,611,611,0
|
|
20231109,145000,73180674,611,610,611,610,1200
|
|
20231109,144900,72448588,610,610,610,610,0
|
|
20231109,144800,72448588,610,609,610,609,100
|
|
20231109,144700,72387646,609,607,609,607,1010
|
|
20231109,144600,71772610,604,604,604,604,0
|
|
20231109,144500,71772610,604,604,604,604,42
|
|
20231109,144400,71747242,609,609,609,609,0
|
|
20231109,144300,71747242,609,609,609,609,0
|
|
20231109,144200,71747242,609,609,609,609,0
|
|
20231109,144100,71747242,609,609,609,609,0
|
|
20231109,144000,71747242,609,609,609,609,100
|
|
20231109,143900,71686342,608,608,608,608,1000
|
|
20231109,143800,71078342,609,609,609,609,0
|
|
20231109,143700,71078342,609,609,609,609,42
|
|
20231109,143600,71052764,610,605,610,605,10000
|
|
20231109,143500,64977002,605,605,605,605,25
|
|
20231109,143400,64961877,606,606,606,606,0
|
|
20231109,143300,64961877,606,606,606,606,0
|
|
20231109,143200,64961877,606,606,606,606,0
|
|
20231109,143100,64961877,606,606,606,606,0
|
|
20231109,143000,64961877,606,606,606,606,0
|
|
20231109,142900,64961877,606,606,606,606,0
|
|
20231109,142800,64961877,606,606,606,606,0
|
|
20231109,142700,64961877,606,606,606,606,0
|
|
20231109,142600,64961877,606,606,606,606,0
|
|
20231109,142500,64961877,606,606,606,606,0
|
|
20231109,142400,64961877,606,606,606,606,0
|
|
20231109,142300,64961877,606,606,606,606,0
|
|
20231109,142200,64961877,606,606,606,606,0
|
|
20231109,142100,64961877,606,606,606,606,0
|
|
20231109,142000,64961877,606,606,606,606,0
|
|
20231109,141900,64961877,606,606,606,606,0
|
|
20231109,141800,64961877,606,606,606,606,0
|
|
20231109,141700,64961877,606,606,606,606,0
|
|
20231109,141600,64961877,606,606,606,606,0
|
|
20231109,141500,64961877,606,606,606,606,0
|
|
20231109,141400,64961877,606,606,606,606,0
|
|
20231109,141300,64961877,606,606,606,606,0
|
|
20231109,141200,64961877,606,604,606,604,1000
|
|
20231109,141100,64356864,604,604,604,604,2300
|
|
20231109,141000,62967664,604,604,604,604,0
|
|
20231109,140900,62967664,604,604,604,604,0
|
|
20231109,140800,62967664,604,604,604,604,10
|
|
20231109,140700,62961624,603,603,603,603,32
|
|
20231109,140600,62942328,604,604,604,604,0
|
|
20231109,140500,62942328,604,604,604,604,0
|
|
20231109,140400,62942328,604,604,604,604,0
|
|
20231109,140300,62942328,604,604,604,604,3
|
|
20231109,140200,62940516,603,603,603,603,3033
|
|
20231109,140100,61111617,603,603,603,603,32
|
|
20231109,140000,61092321,603,603,603,603,226
|
|
20231109,135900,60956043,603,603,603,603,0
|
|
20231109,135800,60956043,603,603,603,603,497
|
|
20231109,135700,60656352,603,603,603,603,0
|
|
20231109,135600,60656352,603,603,603,603,2820
|
|
20231109,135500,58955892,604,604,604,604,0
|
|
20231109,135400,58955892,604,604,604,604,1
|
|
20231109,135300,58955288,603,603,603,603,0
|
|
20231109,135200,58955288,603,603,603,603,200
|
|
20231109,135100,58834688,603,603,603,603,31
|
|
20231109,135000,58815995,604,604,604,604,0
|
|
20231109,134900,58815995,604,604,604,604,0
|
|
20231109,134800,58815995,604,604,604,604,0
|
|
20231109,134700,58815995,604,604,604,604,0
|
|
20231109,134600,58815995,604,603,604,603,1031
|
|
20231109,134500,58193302,604,604,604,604,0
|
|
20231109,134400,58193302,604,604,604,604,135
|
|
20231109,134300,58111762,605,605,605,605,0
|
|
20231109,134200,58111762,605,604,605,604,49
|
|
20231109,134100,58082164,604,604,604,604,0
|
|
20231109,134000,58082164,604,604,604,604,0
|
|
20231109,133900,58082164,604,604,604,604,0
|
|
20231109,133800,58082164,604,604,604,604,2
|
|
20231109,133700,58080956,603,603,603,603,1069
|
|
20231109,133600,57436349,604,604,604,604,0
|
|
20231109,133500,57436349,604,604,604,604,0
|
|
20231109,133400,57436349,604,604,604,604,0
|
|
20231109,133300,57436349,604,604,604,604,0
|
|
20231109,133200,57436349,604,604,604,604,0
|
|
20231109,133100,57436349,604,604,604,604,0
|
|
20231109,133000,57436349,604,604,604,604,0
|
|
20231109,132900,57436349,604,604,604,604,0
|
|
20231109,132800,57436349,604,604,604,604,0
|
|
20231109,132700,57436349,604,604,604,604,5
|
|
20231109,132600,57433329,603,603,603,603,0
|
|
20231109,132500,57433329,603,603,603,603,0
|
|
20231109,132400,57433329,603,603,603,603,4
|
|
20231109,132300,57430917,604,604,604,604,0
|
|
20231109,132200,57430917,604,604,604,604,0
|
|
20231109,132100,57430917,604,604,604,604,0
|
|
20231109,132000,57430917,604,604,604,604,0
|
|
20231109,131900,57430917,604,604,604,604,0
|
|
20231109,131800,57430917,604,604,604,604,0
|
|
20231109,131700,57430917,604,604,604,604,0
|
|
20231109,131600,57430917,604,604,604,604,0
|
|
20231109,131500,57430917,604,604,604,604,1
|
|
20231109,131400,57430313,604,604,604,604,0
|
|
20231109,131300,57430313,604,604,604,604,0
|
|
20231109,131200,57430313,604,604,604,604,0
|
|
20231109,131100,57430313,604,604,604,604,3
|
|
20231109,131000,57428501,603,603,603,603,260
|
|
20231109,130900,57271721,604,604,604,604,0
|
|
20231109,130800,57271721,604,604,604,604,0
|
|
20231109,130700,57271721,604,604,604,604,0
|
|
20231109,130600,57271721,604,604,604,604,0
|
|
20231109,130500,57271721,604,604,604,604,1
|
|
20231109,130400,57271117,604,604,604,604,1
|
|
20231109,130300,57270513,604,604,604,604,1
|
|
20231109,130200,57269909,604,604,604,604,0
|
|
20231109,130100,57269909,604,604,604,604,0
|
|
20231109,130000,57269909,604,604,604,604,0
|
|
20231109,125900,57269909,604,604,604,604,0
|
|
20231109,125800,57269909,604,604,604,604,0
|
|
20231109,125700,57269909,604,604,604,604,0
|
|
20231109,125600,57269909,604,604,604,604,5
|
|
20231109,125500,57266889,604,604,604,604,0
|
|
20231109,125400,57266889,604,604,604,604,4
|
|
20231109,125300,57264473,605,605,605,605,0
|
|
20231109,125200,57264473,605,605,605,605,0
|
|
20231109,125100,57264473,605,605,605,605,0
|
|
20231109,125000,57264473,605,605,605,605,0
|
|
20231109,124900,57264473,605,605,605,605,0
|
|
20231109,124800,57264473,605,605,605,605,0
|
|
20231109,124700,57264473,605,605,605,605,0
|
|
20231109,124600,57264473,605,605,605,605,0
|
|
20231109,124500,57264473,605,605,605,605,1
|
|
20231109,124400,57263868,603,603,603,603,0
|
|
20231109,124300,57263868,603,603,603,603,0
|
|
20231109,124200,57263868,603,603,603,603,0
|
|
20231109,124100,57263868,603,603,603,603,300
|
|
20231109,124000,57082968,605,605,605,605,0
|
|
20231109,123900,57082968,605,605,605,605,0
|
|
20231109,123800,57082968,605,605,605,605,1
|
|
20231109,123700,57082363,605,603,605,603,2044
|
|
20231109,123600,55849743,603,603,603,603,0
|
|
20231109,123500,55849743,603,603,603,603,0
|
|
20231109,123400,55849743,603,603,603,603,0
|
|
20231109,123300,55849743,603,603,603,603,0
|
|
20231109,123200,55849743,603,603,603,603,0
|
|
20231109,123100,55849743,603,603,603,603,0
|
|
20231109,123000,55849743,603,603,603,603,0
|
|
20231109,122900,55849743,603,603,603,603,1
|
|
20231109,122800,55849140,603,603,603,603,0
|
|
20231109,122700,55849140,603,603,603,603,0
|
|
20231109,122600,55849140,603,603,603,603,0
|
|
20231109,122500,55849140,603,603,603,603,0
|
|
20231109,122400,55849140,603,603,603,603,0
|
|
20231109,122300,55849140,603,603,603,603,0
|
|
20231109,122200,55849140,603,603,603,603,0
|
|
20231109,122100,55849140,603,603,603,603,0
|
|
20231109,122000,55849140,603,603,603,603,4500
|
|
20231109,121900,53135640,603,603,603,603,0
|
|
20231109,121800,53135640,603,603,603,603,0
|
|
20231109,121700,53135640,603,604,605,603,296
|
|
20231109,121600,52957055,604,604,604,604,5
|
|
20231109,121500,52954035,603,603,603,603,0
|
|
20231109,121400,52954035,603,603,603,603,0
|
|
20231109,121300,52954035,603,603,603,603,21
|
|
20231109,121200,52941372,604,604,604,604,4000
|
|
20231109,121100,50525372,604,604,604,604,0
|
|
20231109,121000,50525372,604,604,604,604,0
|
|
20231109,120900,50525372,604,604,604,604,0
|
|
20231109,120800,50525372,604,604,604,604,0
|
|
20231109,120700,50525372,604,604,604,604,0
|
|
20231109,120600,50525372,604,604,604,604,20
|
|
20231109,120500,50513292,604,604,604,604,11
|
|
20231109,120400,50506648,606,606,606,606,0
|
|
20231109,120300,50506648,606,606,606,606,0
|
|
20231109,120200,50506648,606,606,606,606,0
|
|
20231109,120100,50506648,606,606,606,606,0
|
|
20231109,120000,50506648,606,606,606,606,0
|
|
20231109,115900,50506648,606,605,606,605,782
|
|
20231109,115800,50033515,605,604,605,604,191
|
|
20231109,115700,49918060,605,605,605,605,0
|
|
20231109,115600,49918060,605,605,605,605,0
|
|
20231109,115500,49918060,605,605,605,605,0
|
|
20231109,115400,49918060,605,605,605,605,0
|
|
20231109,115300,49918060,605,605,605,605,4000
|
|
20231109,115200,47498060,603,603,603,603,2000
|
|
20231109,115100,46292060,603,603,603,603,0
|
|
20231109,115000,46292060,603,603,603,603,1000
|
|
20231109,114900,45689060,603,603,603,603,1893
|
|
20231109,114800,44547581,605,605,605,605,0
|
|
20231109,114700,44547581,605,601,605,601,15185
|
|
20231109,114600,35396336,600,600,600,600,0
|
|
20231109,114500,35396336,600,600,600,600,0
|
|
20231109,114400,35396336,600,600,600,600,4932
|
|
20231109,114300,32437136,600,600,600,600,0
|
|
20231109,114200,32437136,600,600,600,600,0
|
|
20231109,114100,32437136,600,600,600,600,1
|
|
20231109,114000,32436536,600,600,600,600,0
|
|
20231109,113900,32436536,600,600,600,600,10
|
|
20231109,113800,32430536,600,600,600,600,0
|
|
20231109,113700,32430536,600,600,600,600,0
|
|
20231109,113600,32430536,600,600,600,600,0
|
|
20231109,113500,32430536,600,600,600,600,0
|
|
20231109,113400,32430536,600,600,600,600,0
|
|
20231109,113300,32430536,600,600,600,600,0
|
|
20231109,113200,32430536,600,600,600,600,0
|
|
20231109,113100,32430536,600,600,600,600,1
|
|
20231109,113000,32429936,599,599,599,599,0
|
|
20231109,112900,32429936,599,599,599,599,48
|
|
20231109,112800,32401184,599,599,599,599,0
|
|
20231109,112700,32401184,599,599,599,599,892
|
|
20231109,112600,31866876,598,598,598,598,0
|
|
20231109,112500,31866876,598,598,598,598,500
|
|
20231109,112400,31567876,599,599,599,599,3
|
|
20231109,112300,31566079,598,598,598,598,700
|
|
20231109,112200,31147479,599,599,599,599,0
|
|
20231109,112100,31147479,599,599,599,599,63
|
|
20231109,112000,31109742,599,599,599,599,0
|
|
20231109,111900,31109742,599,599,599,599,2437
|
|
20231109,111800,29649979,600,600,600,600,0
|
|
20231109,111700,29649979,600,600,600,600,0
|
|
20231109,111600,29649979,600,600,600,600,6
|
|
20231109,111500,29646379,600,600,600,600,3300
|
|
20231109,111400,27666379,600,600,600,600,0
|
|
20231109,111300,27666379,600,600,600,600,0
|
|
20231109,111200,27666379,600,600,600,600,50
|
|
20231109,111100,27636379,600,600,600,600,0
|
|
20231109,111000,27636379,600,600,600,600,0
|
|
20231109,110900,27636379,600,600,600,600,0
|
|
20231109,110800,27636379,600,600,600,600,0
|
|
20231109,110700,27636379,600,600,600,600,0
|
|
20231109,110600,27636379,600,600,600,600,0
|
|
20231109,110500,27636379,600,600,600,600,0
|
|
20231109,110400,27636379,600,600,600,600,0
|
|
20231109,110300,27636379,600,600,600,600,0
|
|
20231109,110200,27636379,600,600,600,600,0
|
|
20231109,110100,27636379,600,600,600,600,0
|
|
20231109,110000,27636379,600,600,600,600,1
|
|
20231109,105900,27635779,600,600,600,600,0
|
|
20231109,105800,27635779,600,600,600,600,0
|
|
20231109,105700,27635779,600,600,600,600,0
|
|
20231109,105600,27635779,600,600,600,600,0
|
|
20231109,105500,27635779,600,600,600,600,0
|
|
20231109,105400,27635779,600,600,600,600,0
|
|
20231109,105300,27635779,600,600,600,600,0
|
|
20231109,105200,27635779,600,600,600,600,22
|
|
20231109,105100,27622579,600,600,600,600,0
|
|
20231109,105000,27622579,600,600,600,600,0
|
|
20231109,104900,27622579,600,600,600,600,12
|
|
20231109,104800,27615379,600,600,600,600,50
|
|
20231109,104700,27585379,601,601,601,601,100
|
|
20231109,104600,27525279,601,601,601,601,0
|
|
20231109,104500,27525279,601,601,601,601,0
|
|
20231109,104400,27525279,601,601,601,601,0
|
|
20231109,104300,27525279,601,601,601,601,0
|
|
20231109,104200,27525279,601,601,601,601,0
|
|
20231109,104100,27525279,601,601,601,601,2
|
|
20231109,104000,27524077,601,601,601,601,0
|
|
20231109,103900,27524077,601,601,601,601,2
|
|
20231109,103800,27522875,601,601,601,601,0
|
|
20231109,103700,27522875,601,601,601,601,2
|
|
20231109,103600,27521673,601,601,601,601,0
|
|
20231109,103500,27521673,601,600,601,600,5887
|
|
20231109,103400,23988973,600,600,600,600,1700
|
|
20231109,103300,22968973,600,600,600,600,2
|
|
20231109,103200,22967773,599,599,599,599,593
|
|
20231109,103100,22612566,599,599,599,599,2
|
|
20231109,103000,22611368,599,599,599,599,5
|
|
20231109,102900,22608373,600,600,600,600,2
|
|
20231109,102800,22607173,600,600,600,600,0
|
|
20231109,102700,22607173,600,600,600,600,2
|
|
20231109,102600,22605973,598,598,598,598,2
|
|
20231109,102500,22604777,600,600,600,600,2
|
|
20231109,102400,22603577,600,600,600,600,0
|
|
20231109,102300,22603577,600,600,600,600,2
|
|
20231109,102200,22602377,600,600,600,600,0
|
|
20231109,102100,22602377,600,600,600,600,2
|
|
20231109,102000,22601177,600,600,600,600,0
|
|
20231109,101900,22601177,600,600,600,600,2
|
|
20231109,101800,22599977,600,600,600,600,0
|
|
20231109,101700,22599977,600,600,600,600,2
|
|
20231109,101600,22598777,600,600,600,600,0
|
|
20231109,101500,22598777,600,598,600,598,102
|
|
20231109,101400,22537777,598,598,598,598,0
|
|
20231109,101300,22537777,598,599,599,598,1040
|
|
20231109,101200,21915825,599,599,599,599,38
|
|
20231109,101100,21893063,600,599,600,598,94
|
|
20231109,101000,21836784,598,598,598,598,1000
|
|
20231109,100900,21238784,599,599,599,599,2
|
|
20231109,100800,21237586,600,600,600,600,0
|
|
20231109,100700,21237586,600,600,600,600,2
|
|
20231109,100600,21236386,600,599,600,599,1000
|
|
20231109,100500,20636500,599,599,599,599,2
|
|
20231109,100400,20635302,600,600,600,600,0
|
|
20231109,100300,20635302,600,599,600,599,4985
|
|
20231109,100200,17649285,600,600,600,600,0
|
|
20231109,100100,17649285,600,600,600,599,42
|
|
20231109,100000,17624117,600,600,600,600,0
|
|
20231109,095900,17624117,600,600,600,600,7
|
|
20231109,095800,17619917,600,600,600,600,0
|
|
20231109,095700,17619917,600,600,600,600,2
|
|
20231109,095600,17618717,601,601,601,601,0
|
|
20231109,095500,17618717,601,601,601,601,2
|
|
20231109,095400,17617515,601,601,601,601,0
|
|
20231109,095300,17617515,601,601,601,601,2
|
|
20231109,095200,17616313,601,601,601,601,10
|
|
20231109,095100,17610303,601,601,601,601,2
|
|
20231109,095000,17609101,602,601,602,601,4
|
|
20231109,094900,17606696,601,601,601,601,77
|
|
20231109,094800,17560419,602,598,602,598,21
|
|
20231109,094700,17547819,598,600,603,598,510
|
|
20231109,094600,17242806,600,600,600,600,30
|
|
20231109,094500,17224806,603,602,603,602,180
|
|
20231109,094400,17116270,603,601,603,601,120
|
|
20231109,094300,17044097,601,601,601,601,2
|
|
20231109,094200,17042895,602,602,602,602,0
|
|
20231109,094100,17042895,602,599,602,598,183
|
|
20231109,094000,16933107,598,598,598,598,1619
|
|
20231109,093900,15964945,598,598,598,598,179
|
|
20231109,093800,15857903,597,597,597,597,11043
|
|
20231109,093700,9265232,597,599,600,597,2116
|
|
20231109,093600,7999601,599,600,600,599,3866
|
|
20231109,093500,5680032,601,601,602,601,27
|
|
20231109,093400,5663802,600,603,603,600,25
|
|
20231109,093300,5648788,603,602,603,600,626
|
|
20231109,093200,5272510,603,603,603,603,6
|
|
20231109,093100,5268892,603,603,603,603,103
|
|
20231109,093000,5206783,603,603,603,603,2005
|
|
20231109,092900,3997768,602,602,602,602,493
|
|
20231109,092800,3700982,602,602,602,602,507
|
|
20231109,092700,3395768,603,602,603,602,2059
|
|
20231109,092600,2155686,602,602,602,602,0
|
|
20231109,092500,2155686,602,602,602,602,2
|
|
20231109,092400,2154482,602,602,602,602,0
|
|
20231109,092300,2154482,602,602,602,602,2
|
|
20231109,092200,2153278,602,602,602,602,0
|
|
20231109,092100,2153278,602,602,602,602,2
|
|
20231109,092000,2152074,602,602,602,602,9
|
|
20231109,091900,2146656,602,602,602,602,21
|
|
20231109,091800,2134014,602,600,602,600,104
|
|
20231109,091700,2071606,602,602,602,602,102
|
|
20231109,091600,2010202,602,602,602,602,1
|
|
20231109,091500,2009600,603,603,603,603,0
|
|
20231109,091400,2009600,603,603,603,603,0
|
|
20231109,091300,2009600,603,603,603,603,0
|
|
20231109,091200,2009600,603,602,603,602,100
|
|
20231109,091100,1949373,600,601,601,600,500
|
|
20231109,091000,1649372,604,604,604,604,0
|
|
20231109,090900,1649372,604,603,604,600,2005
|
|
20231109,090800,443315,603,603,603,603,0
|
|
20231109,090700,443315,603,603,603,603,0
|
|
20231109,090600,443315,603,603,603,603,0
|
|
20231109,090500,443315,603,603,603,603,570
|
|
20231109,090400,99605,603,603,603,603,55
|
|
20231109,090300,66440,604,604,604,604,0
|
|
20231109,090200,66440,604,604,604,604,0
|
|
20231109,090100,66440,604,604,604,604,9
|
|
20231109,090000,61004,604,604,604,604,101
|