611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190800,140008042,880,880,880,880,546
|
|
20231107,190700,140008042,880,880,880,880,0
|
|
20231107,190600,140008042,880,880,880,880,0
|
|
20231107,190500,140008042,880,880,880,880,0
|
|
20231107,190400,140008042,880,880,880,880,0
|
|
20231107,190300,140008042,880,880,880,880,0
|
|
20231107,190200,140008042,880,880,880,880,0
|
|
20231107,190100,140008042,880,880,880,880,0
|
|
20231107,190000,140008042,880,880,880,880,0
|
|
20231107,185900,140008042,880,880,880,880,0
|
|
20231107,185800,140008042,880,880,880,880,0
|
|
20231107,185700,140008042,880,880,880,880,0
|
|
20231107,185600,140008042,880,880,880,880,0
|
|
20231107,185500,140008042,880,880,880,880,0
|
|
20231107,185400,140008042,880,880,880,880,0
|
|
20231107,185300,140008042,880,880,880,880,0
|
|
20231107,185200,140008042,880,880,880,880,0
|
|
20231107,185100,140008042,880,880,880,880,0
|
|
20231107,185000,140008042,880,880,880,880,0
|
|
20231107,184900,140008042,880,880,880,880,0
|
|
20231107,184800,140008042,880,880,880,880,0
|
|
20231107,184700,140008042,880,880,880,880,0
|
|
20231107,184600,140008042,880,880,880,880,0
|
|
20231107,184500,140008042,880,880,880,880,0
|
|
20231107,184400,140008042,880,880,880,880,0
|
|
20231107,184300,140008042,880,880,880,880,0
|
|
20231107,184200,140008042,880,880,880,880,0
|
|
20231107,184100,140008042,880,880,880,880,0
|
|
20231107,184000,140008042,880,880,880,880,0
|
|
20231107,183900,140008042,880,880,880,880,0
|
|
20231107,183800,140008042,880,880,880,880,546
|
|
20231107,183700,140008042,880,880,880,880,0
|
|
20231107,183600,140008042,880,880,880,880,0
|
|
20231107,183500,140008042,880,880,880,880,0
|
|
20231107,183400,140008042,880,880,880,880,0
|
|
20231107,183300,140008042,880,880,880,880,0
|
|
20231107,183200,140008042,880,880,880,880,0
|
|
20231107,183100,140008042,880,880,880,880,0
|
|
20231107,183000,140008042,880,880,880,880,0
|
|
20231107,182900,140008042,880,880,880,880,0
|
|
20231107,182800,140008042,880,880,880,880,0
|
|
20231107,182700,140008042,880,880,880,880,0
|
|
20231107,182600,140008042,880,880,880,880,0
|
|
20231107,182500,140008042,880,880,880,880,0
|
|
20231107,182400,140008042,880,880,880,880,0
|
|
20231107,182300,140008042,880,880,880,880,0
|
|
20231107,182200,140008042,880,880,880,880,0
|
|
20231107,182100,140008042,880,880,880,880,0
|
|
20231107,182000,140008042,880,880,880,880,0
|
|
20231107,181900,140008042,880,880,880,880,0
|
|
20231107,181800,140008042,880,880,880,880,0
|
|
20231107,181700,140008042,880,880,880,880,0
|
|
20231107,181600,140008042,880,880,880,880,0
|
|
20231107,181500,140008042,880,880,880,880,0
|
|
20231107,181400,140008042,880,880,880,880,0
|
|
20231107,181300,140008042,880,880,880,880,0
|
|
20231107,181200,140008042,880,880,880,880,0
|
|
20231107,181100,140008042,880,880,880,880,0
|
|
20231107,181000,140008042,880,880,880,880,0
|
|
20231107,180900,140008042,880,880,880,880,0
|
|
20231107,180800,140008042,880,880,880,880,546
|
|
20231107,180700,140008042,880,880,880,880,0
|
|
20231107,180600,140008042,880,880,880,880,0
|
|
20231107,180500,140008042,880,880,880,880,0
|
|
20231107,180400,140008042,880,880,880,880,0
|
|
20231107,180300,140008042,880,880,880,880,0
|
|
20231107,180200,140008042,880,880,880,880,0
|
|
20231107,180100,140008042,880,880,880,880,0
|
|
20231107,180000,140008042,880,880,880,880,0
|
|
20231107,175900,140008042,880,880,880,880,0
|
|
20231107,175800,140008042,880,880,880,880,0
|
|
20231107,175700,140008042,880,880,880,880,0
|
|
20231107,175600,140008042,880,880,880,880,0
|
|
20231107,175500,140008042,880,880,880,880,0
|
|
20231107,175400,140008042,880,880,880,880,0
|
|
20231107,175300,140008042,880,880,880,880,0
|
|
20231107,175200,140008042,880,880,880,880,0
|
|
20231107,175100,140008042,880,880,880,880,0
|
|
20231107,175000,140008042,880,880,880,880,0
|
|
20231107,174900,140008042,880,880,880,880,0
|
|
20231107,174800,140008042,880,880,880,880,0
|
|
20231107,174700,140008042,880,880,880,880,0
|
|
20231107,174600,140008042,880,880,880,880,0
|
|
20231107,174500,140008042,880,880,880,880,0
|
|
20231107,174400,140008042,880,880,880,880,0
|
|
20231107,174300,140008042,880,880,880,880,0
|
|
20231107,174200,140008042,880,880,880,880,0
|
|
20231107,174100,140008042,880,880,880,880,0
|
|
20231107,174000,140008042,880,880,880,880,0
|
|
20231107,173900,140008042,880,880,880,880,0
|
|
20231107,173800,140008042,880,880,880,880,546
|
|
20231107,173700,140008042,880,880,880,880,0
|
|
20231107,173600,140008042,880,880,880,880,0
|
|
20231107,173500,140008042,880,880,880,880,0
|
|
20231107,173400,140008042,880,880,880,880,0
|
|
20231107,173300,140008042,880,880,880,880,0
|
|
20231107,173200,140008042,880,880,880,880,0
|
|
20231107,173100,140008042,880,880,880,880,0
|
|
20231107,173000,140008042,880,880,880,880,0
|
|
20231107,172900,140008042,880,880,880,880,0
|
|
20231107,172800,140008042,880,880,880,880,0
|
|
20231107,172700,140008042,880,880,880,880,0
|
|
20231107,172600,140008042,880,880,880,880,0
|
|
20231107,172500,140008042,880,880,880,880,0
|
|
20231107,172400,140008042,880,880,880,880,0
|
|
20231107,172300,140008042,880,880,880,880,0
|
|
20231107,172200,140008042,880,880,880,880,0
|
|
20231107,172100,140008042,880,880,880,880,0
|
|
20231107,172000,140008042,880,880,880,880,0
|
|
20231107,171900,140008042,880,880,880,880,0
|
|
20231107,171800,140008042,880,880,880,880,0
|
|
20231107,171700,140008042,880,880,880,880,0
|
|
20231107,171600,140008042,880,880,880,880,0
|
|
20231107,171500,140008042,880,880,880,880,0
|
|
20231107,171400,140008042,880,880,880,880,0
|
|
20231107,171300,140008042,880,880,880,880,0
|
|
20231107,171200,140008042,880,880,880,880,0
|
|
20231107,171100,140008042,880,880,880,880,0
|
|
20231107,171000,140008042,880,880,880,880,0
|
|
20231107,170900,140008042,880,880,880,880,0
|
|
20231107,170800,140008042,880,880,880,880,546
|
|
20231107,170700,140008042,880,880,880,880,0
|
|
20231107,170600,140008042,880,880,880,880,0
|
|
20231107,170500,140008042,880,880,880,880,0
|
|
20231107,170400,140008042,880,880,880,880,0
|
|
20231107,170300,140008042,880,880,880,880,0
|
|
20231107,170200,140008042,880,880,880,880,0
|
|
20231107,170100,140008042,880,880,880,880,0
|
|
20231107,170000,140008042,880,880,880,880,0
|
|
20231107,165900,140008042,880,880,880,880,0
|
|
20231107,165800,140008042,880,880,880,880,0
|
|
20231107,165700,140008042,880,880,880,880,0
|
|
20231107,165600,140008042,880,880,880,880,0
|
|
20231107,165500,140008042,880,880,880,880,0
|
|
20231107,165400,140008042,880,880,880,880,0
|
|
20231107,165300,140008042,880,880,880,880,0
|
|
20231107,165200,140008042,880,880,880,880,0
|
|
20231107,165100,140008042,880,880,880,880,0
|
|
20231107,165000,140008042,880,880,880,880,0
|
|
20231107,164900,140008042,880,880,880,880,0
|
|
20231107,164800,140008042,880,880,880,880,0
|
|
20231107,164700,140008042,880,880,880,880,0
|
|
20231107,164600,140008042,880,880,880,880,0
|
|
20231107,164500,140008042,880,880,880,880,0
|
|
20231107,164400,140008042,880,880,880,880,0
|
|
20231107,164300,140008042,880,880,880,880,0
|
|
20231107,164200,140008042,880,880,880,880,0
|
|
20231107,164100,140008042,880,880,880,880,0
|
|
20231107,164000,140008042,880,880,880,880,0
|
|
20231107,163900,140008042,880,880,880,880,0
|
|
20231107,163800,140008042,880,880,880,880,546
|
|
20231107,163700,140008042,880,880,880,880,0
|
|
20231107,163600,140008042,880,880,880,880,0
|
|
20231107,163500,140008042,880,880,880,880,0
|
|
20231107,163400,140008042,880,880,880,880,0
|
|
20231107,163300,140008042,880,880,880,880,0
|
|
20231107,163200,140008042,880,880,880,880,0
|
|
20231107,163100,140008042,880,880,880,880,0
|
|
20231107,163000,140008042,880,880,880,880,0
|
|
20231107,162900,140008042,880,880,880,880,0
|
|
20231107,162800,140008042,880,880,880,880,0
|
|
20231107,162700,140008042,880,880,880,880,0
|
|
20231107,162600,140008042,880,880,880,880,0
|
|
20231107,162500,140008042,880,880,880,880,0
|
|
20231107,162400,140008042,880,880,880,880,0
|
|
20231107,162300,140008042,880,880,880,880,0
|
|
20231107,162200,140008042,880,880,880,880,0
|
|
20231107,162100,140008042,880,880,880,880,0
|
|
20231107,162000,140008042,880,880,880,880,0
|
|
20231107,161900,140008042,880,880,880,880,0
|
|
20231107,161800,140008042,880,880,880,880,0
|
|
20231107,161700,140008042,880,880,880,880,0
|
|
20231107,161600,140008042,880,880,880,880,0
|
|
20231107,161500,140008042,880,880,880,880,0
|
|
20231107,161400,140008042,880,880,880,880,0
|
|
20231107,161300,140008042,880,880,880,880,0
|
|
20231107,161200,140008042,880,880,880,880,0
|
|
20231107,161100,140008042,880,880,880,880,0
|
|
20231107,161000,140008042,880,880,880,880,0
|
|
20231107,160900,140008042,880,880,880,880,0
|
|
20231107,160800,140008042,880,880,880,880,546
|
|
20231107,160700,140008042,880,880,880,880,0
|
|
20231107,160600,140008042,880,880,880,880,0
|
|
20231107,160500,140008042,880,880,880,880,0
|
|
20231107,160400,140008042,880,880,880,880,0
|
|
20231107,160300,140008042,880,880,880,880,0
|
|
20231107,160200,140008042,880,880,880,880,0
|
|
20231107,160100,140008042,880,880,880,880,0
|
|
20231107,160000,140008042,880,880,880,880,0
|
|
20231107,155900,140008042,880,880,880,880,0
|
|
20231107,155800,140008042,880,880,880,880,0
|
|
20231107,155700,140008042,880,880,880,880,0
|
|
20231107,155600,140008042,880,880,880,880,0
|
|
20231107,155500,140008042,880,880,880,880,0
|
|
20231107,155400,140008042,880,880,880,880,0
|
|
20231107,155300,140008042,880,880,880,880,0
|
|
20231107,155200,140008042,880,880,880,880,0
|
|
20231107,155100,140008042,880,880,880,880,0
|
|
20231107,155000,140008042,880,880,880,880,0
|
|
20231107,154900,140008042,880,880,880,880,0
|
|
20231107,154800,140008042,880,880,880,880,0
|
|
20231107,154700,140008042,880,880,880,880,0
|
|
20231107,154600,140008042,880,880,880,880,0
|
|
20231107,154500,140008042,880,880,880,880,0
|
|
20231107,154400,140008042,880,880,880,880,0
|
|
20231107,154300,140008042,880,880,880,880,0
|
|
20231107,154200,140008042,880,880,880,880,0
|
|
20231107,154100,140008042,880,880,880,880,0
|
|
20231107,154000,140008042,880,880,880,880,0
|
|
20231107,153900,140008042,880,880,880,880,0
|
|
20231107,153800,140008042,880,880,880,880,546
|
|
20231107,153700,140008042,880,880,880,880,0
|
|
20231107,153600,140008042,880,880,880,880,0
|
|
20231107,153500,140008042,880,880,880,880,0
|
|
20231107,153400,140008042,880,880,880,880,0
|
|
20231107,153300,140008042,880,880,880,880,0
|
|
20231107,153200,140008042,880,880,880,880,0
|
|
20231107,153100,140008042,880,880,880,880,0
|
|
20231107,153000,140008042,880,880,880,880,546
|
|
20231107,152900,139527562,880,880,880,880,0
|
|
20231107,152800,139527562,880,880,880,880,0
|
|
20231107,152700,139527562,880,880,880,880,0
|
|
20231107,152600,139527562,880,880,880,880,0
|
|
20231107,152500,139527562,880,880,880,880,0
|
|
20231107,152400,139527562,880,880,880,880,0
|
|
20231107,152300,139527562,880,880,880,880,0
|
|
20231107,152200,139527562,880,880,880,880,0
|
|
20231107,152100,139527562,880,880,880,880,0
|
|
20231107,152000,139527562,880,880,880,880,0
|
|
20231107,151900,139527562,880,880,880,880,1
|
|
20231107,151800,139526682,880,876,880,876,11
|
|
20231107,151700,139517042,879,876,879,875,1006
|
|
20231107,151600,138636765,875,875,875,875,0
|
|
20231107,151500,138636765,875,879,879,875,569
|
|
20231107,151400,138138148,879,879,879,879,3
|
|
20231107,151300,138135511,880,880,880,880,0
|
|
20231107,151200,138135511,880,880,880,880,0
|
|
20231107,151100,138135511,880,880,880,880,0
|
|
20231107,151000,138135511,880,880,880,880,0
|
|
20231107,150900,138135511,880,880,880,880,2
|
|
20231107,150800,138133751,878,878,878,878,0
|
|
20231107,150700,138133751,878,878,878,878,10
|
|
20231107,150600,138124971,880,880,880,880,0
|
|
20231107,150500,138124971,880,880,880,880,0
|
|
20231107,150400,138124971,880,878,880,878,1330
|
|
20231107,150300,136956752,878,878,878,878,899
|
|
20231107,150200,136167430,878,878,878,878,818
|
|
20231107,150100,135449226,878,878,878,878,0
|
|
20231107,150000,135449226,878,878,878,878,0
|
|
20231107,145900,135449226,878,878,878,878,1
|
|
20231107,145800,135448348,878,878,878,878,0
|
|
20231107,145700,135448348,878,878,878,878,0
|
|
20231107,145600,135448348,878,878,878,878,0
|
|
20231107,145500,135448348,878,878,878,878,0
|
|
20231107,145400,135448348,878,878,878,878,0
|
|
20231107,145300,135448348,878,878,878,878,0
|
|
20231107,145200,135448348,878,878,878,878,1
|
|
20231107,145100,135447470,876,876,876,876,0
|
|
20231107,145000,135447470,876,876,876,876,1
|
|
20231107,144900,135446594,878,878,878,878,1
|
|
20231107,144800,135445716,876,876,876,876,0
|
|
20231107,144700,135445716,876,876,876,876,0
|
|
20231107,144600,135445716,876,876,876,876,0
|
|
20231107,144500,135445716,876,876,876,876,0
|
|
20231107,144400,135445716,876,876,876,876,0
|
|
20231107,144300,135445716,876,876,876,876,0
|
|
20231107,144200,135445716,876,876,876,876,7
|
|
20231107,144100,135439584,878,878,878,878,13
|
|
20231107,144000,135428170,878,878,878,878,0
|
|
20231107,143900,135428170,878,878,878,878,0
|
|
20231107,143800,135428170,878,878,878,878,249
|
|
20231107,143700,135209548,878,878,878,878,0
|
|
20231107,143600,135209548,878,876,878,876,130
|
|
20231107,143500,135095410,876,876,876,876,61
|
|
20231107,143400,135041974,876,877,877,876,6
|
|
20231107,143300,135036715,878,878,878,878,0
|
|
20231107,143200,135036715,878,878,878,878,0
|
|
20231107,143100,135036715,878,878,878,878,100
|
|
20231107,143000,134948915,879,879,879,879,0
|
|
20231107,142900,134948915,879,879,879,879,1
|
|
20231107,142800,134948036,879,879,879,879,1
|
|
20231107,142700,134947157,879,879,879,879,1000
|
|
20231107,142600,134068157,879,878,879,878,12
|
|
20231107,142500,134057615,873,877,877,873,5000
|
|
20231107,142400,129685762,878,878,878,878,2
|
|
20231107,142300,129684006,878,878,878,878,46
|
|
20231107,142200,129643618,878,878,878,878,0
|
|
20231107,142100,129643618,878,878,878,878,6
|
|
20231107,142000,129638350,876,876,876,876,59
|
|
20231107,141900,129586666,878,878,878,878,0
|
|
20231107,141800,129586666,878,878,878,878,0
|
|
20231107,141700,129586666,878,878,878,878,0
|
|
20231107,141600,129586666,878,877,878,877,9
|
|
20231107,141500,129578768,877,877,877,877,0
|
|
20231107,141400,129578768,877,877,877,877,4
|
|
20231107,141300,129575260,877,877,877,877,107
|
|
20231107,141200,129481421,879,879,879,879,0
|
|
20231107,141100,129481421,879,879,879,879,0
|
|
20231107,141000,129481421,879,879,879,879,0
|
|
20231107,140900,129481421,879,879,879,879,1
|
|
20231107,140800,129480542,880,880,880,880,0
|
|
20231107,140700,129480542,880,880,880,880,0
|
|
20231107,140600,129480542,880,880,880,880,2
|
|
20231107,140500,129478782,880,879,880,879,2
|
|
20231107,140400,129477023,876,876,876,876,0
|
|
20231107,140300,129477023,876,876,876,876,2
|
|
20231107,140200,129475271,879,879,879,879,40
|
|
20231107,140100,129440111,880,880,880,880,0
|
|
20231107,140000,129440111,880,878,880,878,2215
|
|
20231107,135900,127493246,878,878,878,878,6
|
|
20231107,135800,127487978,878,878,878,878,0
|
|
20231107,135700,127487978,878,878,878,878,1
|
|
20231107,135600,127487100,878,878,878,878,201
|
|
20231107,135500,127310622,879,879,879,879,200
|
|
20231107,135400,127134822,879,879,879,879,4
|
|
20231107,135300,127131306,875,875,875,875,514
|
|
20231107,135200,126681556,875,875,875,875,287
|
|
20231107,135100,126430431,876,876,876,876,0
|
|
20231107,135000,126430431,876,877,877,876,1269
|
|
20231107,134900,125318518,877,877,877,877,0
|
|
20231107,134800,125318518,877,877,877,877,0
|
|
20231107,134700,125318518,877,877,877,877,0
|
|
20231107,134600,125318518,877,877,877,877,5
|
|
20231107,134500,125314133,876,876,876,876,0
|
|
20231107,134400,125314133,876,876,876,876,0
|
|
20231107,134300,125314133,876,876,876,876,0
|
|
20231107,134200,125314133,876,876,876,876,335
|
|
20231107,134100,125020673,876,876,876,876,500
|
|
20231107,134000,124582673,876,876,876,876,0
|
|
20231107,133900,124582673,876,877,877,876,5806
|
|
20231107,133800,119496515,879,878,879,878,43
|
|
20231107,133700,119458759,879,879,879,879,0
|
|
20231107,133600,119458759,879,879,879,879,3
|
|
20231107,133500,119456122,879,876,879,876,1001
|
|
20231107,133400,118577815,877,877,877,877,0
|
|
20231107,133300,118577815,877,877,877,877,0
|
|
20231107,133200,118577815,877,877,877,877,6
|
|
20231107,133100,118572553,877,877,877,877,2
|
|
20231107,133000,118570799,875,875,875,875,0
|
|
20231107,132900,118570799,875,875,875,875,0
|
|
20231107,132800,118570799,875,875,875,875,0
|
|
20231107,132700,118570799,875,878,878,875,836
|
|
20231107,132600,117836896,878,878,878,878,0
|
|
20231107,132500,117836896,878,878,878,878,2
|
|
20231107,132400,117835140,879,879,879,879,0
|
|
20231107,132300,117835140,879,879,879,879,3
|
|
20231107,132200,117832503,877,878,879,877,16
|
|
20231107,132100,117818458,879,879,879,879,3
|
|
20231107,132000,117815821,877,877,877,877,0
|
|
20231107,131900,117815821,877,877,877,877,0
|
|
20231107,131800,117815821,877,877,877,877,0
|
|
20231107,131700,117815821,877,877,877,877,0
|
|
20231107,131600,117815821,877,877,877,877,0
|
|
20231107,131500,117815821,877,877,877,877,0
|
|
20231107,131400,117815821,877,877,877,877,0
|
|
20231107,131300,117815821,877,877,877,877,0
|
|
20231107,131200,117815821,877,877,877,877,0
|
|
20231107,131100,117815821,877,879,879,877,7
|
|
20231107,131000,117809677,879,879,879,879,0
|
|
20231107,130900,117809677,879,879,879,879,0
|
|
20231107,130800,117809677,879,879,879,879,0
|
|
20231107,130700,117809677,879,879,879,879,0
|
|
20231107,130600,117809677,879,879,879,879,0
|
|
20231107,130500,117809677,879,879,879,879,0
|
|
20231107,130400,117809677,879,879,879,879,3
|
|
20231107,130300,117807040,874,877,877,874,120
|
|
20231107,130200,117702064,880,880,880,880,0
|
|
20231107,130100,117702064,880,880,880,880,0
|
|
20231107,130000,117702064,880,880,880,880,0
|
|
20231107,125900,117702064,880,880,880,880,0
|
|
20231107,125800,117702064,880,880,880,880,1
|
|
20231107,125700,117701184,879,879,879,879,47
|
|
20231107,125600,117659871,879,879,879,879,3
|
|
20231107,125500,117657234,879,876,879,876,1000
|
|
20231107,125400,116781137,876,876,876,875,222
|
|
20231107,125300,116586865,876,876,876,876,21
|
|
20231107,125200,116568469,875,875,875,875,2899
|
|
20231107,125100,114031844,875,875,875,875,95
|
|
20231107,125000,113948719,875,875,875,875,0
|
|
20231107,124900,113948719,875,875,875,875,1
|
|
20231107,124800,113947844,875,875,875,875,0
|
|
20231107,124700,113947844,875,875,875,874,29
|
|
20231107,124600,113922470,875,875,875,875,0
|
|
20231107,124500,113922470,875,875,875,875,5
|
|
20231107,124400,113918095,875,875,875,875,9
|
|
20231107,124300,113910220,875,875,875,875,0
|
|
20231107,124200,113910220,875,875,875,875,0
|
|
20231107,124100,113910220,875,875,875,875,403
|
|
20231107,124000,113557595,875,875,875,875,12
|
|
20231107,123900,113547095,875,875,875,875,0
|
|
20231107,123800,113547095,875,874,875,874,5000
|
|
20231107,123700,109173095,875,875,875,875,0
|
|
20231107,123600,109173095,875,875,875,875,0
|
|
20231107,123500,109173095,875,875,875,875,0
|
|
20231107,123400,109173095,875,874,875,874,1600
|
|
20231107,123300,107774395,872,872,872,872,0
|
|
20231107,123200,107774395,872,872,872,872,0
|
|
20231107,123100,107774395,872,872,872,872,0
|
|
20231107,123000,107774395,872,872,872,872,0
|
|
20231107,122900,107774395,872,872,872,872,0
|
|
20231107,122800,107774395,872,872,872,872,499
|
|
20231107,122700,107339267,871,873,873,871,3107
|
|
20231107,122600,104630041,873,873,873,873,7
|
|
20231107,122500,104623930,873,873,873,873,6
|
|
20231107,122400,104618692,873,873,873,873,183
|
|
20231107,122300,104458933,874,874,874,874,0
|
|
20231107,122200,104458933,874,874,874,874,0
|
|
20231107,122100,104458933,874,874,874,874,0
|
|
20231107,122000,104458933,874,873,874,873,665
|
|
20231107,121900,103878343,872,873,873,872,1482
|
|
20231107,121800,102584578,872,872,872,872,1
|
|
20231107,121700,102583706,871,871,871,871,0
|
|
20231107,121600,102583706,871,871,871,871,1
|
|
20231107,121500,102582835,873,871,873,871,37
|
|
20231107,121400,102550588,873,872,873,871,123
|
|
20231107,121300,102443378,871,872,872,871,382
|
|
20231107,121200,102110320,871,872,872,871,921
|
|
20231107,121100,101307835,872,872,872,872,0
|
|
20231107,121000,101307835,872,872,872,872,0
|
|
20231107,120900,101307835,872,873,873,872,222
|
|
20231107,120800,101114250,873,873,873,873,0
|
|
20231107,120700,101114250,873,871,873,871,304
|
|
20231107,120600,100849120,871,871,871,871,64
|
|
20231107,120500,100793376,871,871,871,871,156
|
|
20231107,120400,100657500,871,873,873,871,1602
|
|
20231107,120300,99261897,872,872,872,872,4911
|
|
20231107,120200,94979505,873,873,873,873,11281
|
|
20231107,120100,85131192,873,873,873,873,0
|
|
20231107,120000,85131192,873,873,873,873,0
|
|
20231107,115900,85131192,873,873,873,873,0
|
|
20231107,115800,85131192,873,874,874,873,1000
|
|
20231107,115700,84258187,874,874,874,874,0
|
|
20231107,115600,84258187,874,875,875,874,5738
|
|
20231107,115500,79243172,875,875,875,875,0
|
|
20231107,115400,79243172,875,875,875,875,0
|
|
20231107,115300,79243172,875,875,875,875,0
|
|
20231107,115200,79243172,875,875,875,875,5
|
|
20231107,115100,79238797,875,875,875,875,0
|
|
20231107,115000,79238797,875,875,875,875,0
|
|
20231107,114900,79238797,875,875,875,875,0
|
|
20231107,114800,79238797,875,875,875,875,0
|
|
20231107,114700,79238797,875,875,875,875,0
|
|
20231107,114600,79238797,875,875,875,875,0
|
|
20231107,114500,79238797,875,875,875,875,0
|
|
20231107,114400,79238797,875,875,875,875,0
|
|
20231107,114300,79238797,875,875,875,875,0
|
|
20231107,114200,79238797,875,875,875,875,5
|
|
20231107,114100,79234422,874,874,874,874,1000
|
|
20231107,114000,78360422,874,874,874,874,0
|
|
20231107,113900,78360422,874,875,875,874,11000
|
|
20231107,113800,68746417,875,875,875,875,0
|
|
20231107,113700,68746417,875,875,875,875,0
|
|
20231107,113600,68746417,875,875,875,875,0
|
|
20231107,113500,68746417,875,875,875,875,13
|
|
20231107,113400,68735042,876,876,876,876,0
|
|
20231107,113300,68735042,876,876,876,876,0
|
|
20231107,113200,68735042,876,876,876,876,0
|
|
20231107,113100,68735042,876,877,877,876,3
|
|
20231107,113000,68732413,876,876,876,876,0
|
|
20231107,112900,68732413,876,876,876,876,0
|
|
20231107,112800,68732413,876,876,877,876,31
|
|
20231107,112700,68705230,876,876,876,876,0
|
|
20231107,112600,68705230,876,876,876,876,0
|
|
20231107,112500,68705230,876,876,876,876,3
|
|
20231107,112400,68702602,874,874,874,874,0
|
|
20231107,112300,68702602,874,874,874,874,0
|
|
20231107,112200,68702602,874,874,874,874,0
|
|
20231107,112100,68702602,874,874,874,874,0
|
|
20231107,112000,68702602,874,874,874,874,0
|
|
20231107,111900,68702602,874,874,874,874,1
|
|
20231107,111800,68701728,874,875,875,874,840
|
|
20231107,111700,67967567,876,876,876,876,1
|
|
20231107,111600,67966691,877,877,877,877,0
|
|
20231107,111500,67966691,877,877,877,877,0
|
|
20231107,111400,67966691,877,877,877,877,0
|
|
20231107,111300,67966691,877,877,877,877,2
|
|
20231107,111200,67964937,877,877,877,877,50
|
|
20231107,111100,67921087,874,874,874,874,0
|
|
20231107,111000,67921087,874,874,874,874,0
|
|
20231107,110900,67921087,874,878,878,874,7502
|
|
20231107,110800,61356386,878,878,878,878,0
|
|
20231107,110700,61356386,878,878,878,878,0
|
|
20231107,110600,61356386,878,878,878,878,160
|
|
20231107,110500,61215906,877,877,877,877,0
|
|
20231107,110400,61215906,877,877,877,877,0
|
|
20231107,110300,61215906,877,877,877,877,0
|
|
20231107,110200,61215906,877,877,877,877,0
|
|
20231107,110100,61215906,877,877,877,877,0
|
|
20231107,110000,61215906,877,877,877,877,0
|
|
20231107,105900,61215906,877,877,877,877,0
|
|
20231107,105800,61215906,877,877,877,877,0
|
|
20231107,105700,61215906,877,877,877,877,0
|
|
20231107,105600,61215906,877,877,877,877,0
|
|
20231107,105500,61215906,877,877,877,877,1
|
|
20231107,105400,61215029,877,877,877,877,0
|
|
20231107,105300,61215029,877,877,877,877,1
|
|
20231107,105200,61214152,877,878,878,877,3
|
|
20231107,105100,61211519,880,880,880,880,0
|
|
20231107,105000,61211519,880,880,880,880,0
|
|
20231107,104900,61211519,880,880,880,880,0
|
|
20231107,104800,61211519,880,880,880,880,0
|
|
20231107,104700,61211519,880,880,880,880,0
|
|
20231107,104600,61211519,880,880,880,880,0
|
|
20231107,104500,61211519,880,880,880,880,0
|
|
20231107,104400,61211519,880,880,880,880,0
|
|
20231107,104300,61211519,880,877,880,876,278
|
|
20231107,104200,60967602,875,875,875,875,0
|
|
20231107,104100,60967602,875,875,875,875,0
|
|
20231107,104000,60967602,875,875,875,875,0
|
|
20231107,103900,60967602,875,875,875,875,0
|
|
20231107,103800,60967602,875,875,875,875,0
|
|
20231107,103700,60967602,875,875,875,875,0
|
|
20231107,103600,60967602,875,875,875,875,0
|
|
20231107,103500,60967602,875,875,875,875,0
|
|
20231107,103400,60967602,875,875,875,875,0
|
|
20231107,103300,60967602,875,875,875,875,0
|
|
20231107,103200,60967602,875,875,875,875,0
|
|
20231107,103100,60967602,875,875,875,875,0
|
|
20231107,103000,60967602,875,877,877,875,6
|
|
20231107,102900,60962346,875,875,875,875,0
|
|
20231107,102800,60962346,875,875,875,875,0
|
|
20231107,102700,60962346,875,875,875,875,0
|
|
20231107,102600,60962346,875,875,875,875,1
|
|
20231107,102500,60961471,874,874,874,874,0
|
|
20231107,102400,60961471,874,875,875,874,2300
|
|
20231107,102300,58950928,875,875,875,875,0
|
|
20231107,102200,58950928,875,875,875,875,0
|
|
20231107,102100,58950928,875,875,875,875,1201
|
|
20231107,102000,57900053,875,875,875,875,82
|
|
20231107,101900,57828303,875,872,875,872,132
|
|
20231107,101800,57712953,875,872,875,872,34
|
|
20231107,101700,57683206,872,875,875,872,1907
|
|
20231107,101600,56020281,875,875,875,875,10
|
|
20231107,101500,56011531,875,875,875,875,1
|
|
20231107,101400,56010656,877,877,877,877,0
|
|
20231107,101300,56010656,877,877,877,877,0
|
|
20231107,101200,56010656,877,877,877,877,0
|
|
20231107,101100,56010656,877,874,877,872,22340
|
|
20231107,101000,36516527,875,875,875,875,0
|
|
20231107,100900,36516527,875,875,875,875,13
|
|
20231107,100800,36505152,875,875,875,875,0
|
|
20231107,100700,36505152,875,875,875,875,0
|
|
20231107,100600,36505152,875,875,875,875,11
|
|
20231107,100500,36495527,875,877,877,875,5165
|
|
20231107,100400,31976123,877,877,877,877,0
|
|
20231107,100300,31976123,877,877,877,877,0
|
|
20231107,100200,31976123,877,878,878,877,2603
|
|
20231107,100100,29693191,878,878,878,878,1
|
|
20231107,100000,29692313,878,878,878,878,1
|
|
20231107,095900,29691435,878,878,878,878,19
|
|
20231107,095800,29674753,878,878,878,878,0
|
|
20231107,095700,29674753,878,878,878,878,0
|
|
20231107,095600,29674753,878,878,878,878,1
|
|
20231107,095500,29673875,875,875,875,875,905
|
|
20231107,095400,28882000,875,875,875,874,9154
|
|
20231107,095300,20872251,875,875,875,875,0
|
|
20231107,095200,20872251,875,876,876,875,2
|
|
20231107,095100,20870500,875,875,875,875,0
|
|
20231107,095000,20870500,875,876,876,875,2404
|
|
20231107,094900,18766499,875,875,875,875,0
|
|
20231107,094800,18766499,875,875,875,875,0
|
|
20231107,094700,18766499,875,875,875,875,36
|
|
20231107,094600,18734999,874,874,874,874,0
|
|
20231107,094500,18734999,874,874,874,874,0
|
|
20231107,094400,18734999,874,874,874,874,0
|
|
20231107,094300,18734999,874,874,874,874,0
|
|
20231107,094200,18734999,874,880,882,874,6471
|
|
20231107,094100,13060428,881,880,881,880,1858
|
|
20231107,094000,11423531,880,880,880,880,1
|
|
20231107,093900,11422651,880,881,881,880,22
|
|
20231107,093800,11403270,881,881,881,881,3
|
|
20231107,093700,11400627,881,881,881,881,1
|
|
20231107,093600,11399746,882,882,882,882,68
|
|
20231107,093500,11339770,882,882,882,882,0
|
|
20231107,093400,11339770,882,882,882,882,0
|
|
20231107,093300,11339770,882,882,882,882,26
|
|
20231107,093200,11316838,882,882,882,882,42
|
|
20231107,093100,11279794,882,882,882,882,8
|
|
20231107,093000,11272738,883,883,883,883,5
|
|
20231107,092900,11268323,883,883,883,883,2
|
|
20231107,092800,11266557,883,883,883,883,8
|
|
20231107,092700,11259493,883,883,883,883,120
|
|
20231107,092600,11153533,883,883,883,883,0
|
|
20231107,092500,11153533,883,878,883,878,1646
|
|
20231107,092400,9702685,878,878,878,878,2
|
|
20231107,092300,9700929,878,879,879,878,13
|
|
20231107,092200,9689510,880,880,880,880,0
|
|
20231107,092100,9689510,880,880,880,880,5
|
|
20231107,092000,9685110,876,878,878,876,3189
|
|
20231107,091900,6891542,876,876,876,876,0
|
|
20231107,091800,6891542,876,876,876,876,0
|
|
20231107,091700,6891542,876,876,876,876,2556
|
|
20231107,091600,4652486,876,876,876,876,0
|
|
20231107,091500,4652486,876,876,876,876,2
|
|
20231107,091400,4650734,876,876,876,876,22
|
|
20231107,091300,4631462,875,878,878,875,31
|
|
20231107,091200,4604249,878,878,878,878,1
|
|
20231107,091100,4603371,880,875,880,875,152
|
|
20231107,091000,4469947,872,874,874,872,2000
|
|
20231107,090900,2725903,875,875,875,875,0
|
|
20231107,090800,2725903,875,875,875,875,1
|
|
20231107,090700,2725028,873,873,873,873,200
|
|
20231107,090600,2550428,874,873,874,873,515
|
|
20231107,090500,2100829,874,874,874,874,184
|
|
20231107,090400,1940013,874,874,874,873,10
|
|
20231107,090300,1931275,874,873,874,873,282
|
|
20231107,090200,1685084,877,874,877,874,2
|
|
20231107,090100,1683333,874,876,877,874,789
|
|
20231107,090000,993738,874,874,874,874,1137
|