611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,190800,61963903,877,877,877,877,9059
|
|
20231109,190700,61963903,877,877,877,877,0
|
|
20231109,190600,61963903,877,877,877,877,0
|
|
20231109,190500,61963903,877,877,877,877,0
|
|
20231109,190400,61963903,877,877,877,877,0
|
|
20231109,190300,61963903,877,877,877,877,0
|
|
20231109,190200,61963903,877,877,877,877,0
|
|
20231109,190100,61963903,877,877,877,877,0
|
|
20231109,190000,61963903,877,877,877,877,0
|
|
20231109,185900,61963903,877,877,877,877,0
|
|
20231109,185800,61963903,877,877,877,877,0
|
|
20231109,185700,61963903,877,877,877,877,0
|
|
20231109,185600,61963903,877,877,877,877,0
|
|
20231109,185500,61963903,877,877,877,877,0
|
|
20231109,185400,61963903,877,877,877,877,0
|
|
20231109,185300,61963903,877,877,877,877,0
|
|
20231109,185200,61963903,877,877,877,877,0
|
|
20231109,185100,61963903,877,877,877,877,0
|
|
20231109,185000,61963903,877,877,877,877,0
|
|
20231109,184900,61963903,877,877,877,877,0
|
|
20231109,184800,61963903,877,877,877,877,0
|
|
20231109,184700,61963903,877,877,877,877,0
|
|
20231109,184600,61963903,877,877,877,877,0
|
|
20231109,184500,61963903,877,877,877,877,0
|
|
20231109,184400,61963903,877,877,877,877,0
|
|
20231109,184300,61963903,877,877,877,877,0
|
|
20231109,184200,61963903,877,877,877,877,0
|
|
20231109,184100,61963903,877,877,877,877,0
|
|
20231109,184000,61963903,877,877,877,877,0
|
|
20231109,183900,61963903,877,877,877,877,0
|
|
20231109,183800,61963903,877,877,877,877,9059
|
|
20231109,183700,61963903,877,877,877,877,0
|
|
20231109,183600,61963903,877,877,877,877,0
|
|
20231109,183500,61963903,877,877,877,877,0
|
|
20231109,183400,61963903,877,877,877,877,0
|
|
20231109,183300,61963903,877,877,877,877,0
|
|
20231109,183200,61963903,877,877,877,877,0
|
|
20231109,183100,61963903,877,877,877,877,0
|
|
20231109,183000,61963903,877,877,877,877,0
|
|
20231109,182900,61963903,877,877,877,877,0
|
|
20231109,182800,61963903,877,877,877,877,0
|
|
20231109,182700,61963903,877,877,877,877,0
|
|
20231109,182600,61963903,877,877,877,877,0
|
|
20231109,182500,61963903,877,877,877,877,0
|
|
20231109,182400,61963903,877,877,877,877,0
|
|
20231109,182300,61963903,877,877,877,877,0
|
|
20231109,182200,61963903,877,877,877,877,0
|
|
20231109,182100,61963903,877,877,877,877,0
|
|
20231109,182000,61963903,877,877,877,877,0
|
|
20231109,181900,61963903,877,877,877,877,0
|
|
20231109,181800,61963903,877,877,877,877,0
|
|
20231109,181700,61963903,877,877,877,877,0
|
|
20231109,181600,61963903,877,877,877,877,0
|
|
20231109,181500,61963903,877,877,877,877,0
|
|
20231109,181400,61963903,877,877,877,877,0
|
|
20231109,181300,61963903,877,877,877,877,0
|
|
20231109,181200,61963903,877,877,877,877,0
|
|
20231109,181100,61963903,877,877,877,877,0
|
|
20231109,181000,61963903,877,877,877,877,0
|
|
20231109,180900,61963903,877,877,877,877,0
|
|
20231109,180800,61963903,877,877,877,877,9059
|
|
20231109,180700,61963903,877,877,877,877,0
|
|
20231109,180600,61963903,877,877,877,877,0
|
|
20231109,180500,61963903,877,877,877,877,0
|
|
20231109,180400,61963903,877,877,877,877,0
|
|
20231109,180300,61963903,877,877,877,877,0
|
|
20231109,180200,61963903,877,877,877,877,0
|
|
20231109,180100,61963903,877,877,877,877,0
|
|
20231109,180000,61963903,877,877,877,877,0
|
|
20231109,175900,61963903,877,877,877,877,0
|
|
20231109,175800,61963903,877,877,877,877,0
|
|
20231109,175700,61963903,877,877,877,877,0
|
|
20231109,175600,61963903,877,877,877,877,0
|
|
20231109,175500,61963903,877,877,877,877,0
|
|
20231109,175400,61963903,877,877,877,877,0
|
|
20231109,175300,61963903,877,877,877,877,0
|
|
20231109,175200,61963903,877,877,877,877,0
|
|
20231109,175100,61963903,877,877,877,877,0
|
|
20231109,175000,61963903,877,877,877,877,0
|
|
20231109,174900,61963903,877,877,877,877,0
|
|
20231109,174800,61963903,877,877,877,877,0
|
|
20231109,174700,61963903,877,877,877,877,0
|
|
20231109,174600,61963903,877,877,877,877,0
|
|
20231109,174500,61963903,877,877,877,877,0
|
|
20231109,174400,61963903,877,877,877,877,0
|
|
20231109,174300,61963903,877,877,877,877,0
|
|
20231109,174200,61963903,877,877,877,877,0
|
|
20231109,174100,61963903,877,877,877,877,0
|
|
20231109,174000,61963903,877,877,877,877,0
|
|
20231109,173900,61963903,877,877,877,877,0
|
|
20231109,173800,61963903,877,877,877,877,9059
|
|
20231109,173700,61963903,877,877,877,877,0
|
|
20231109,173600,61963903,877,877,877,877,0
|
|
20231109,173500,61963903,877,877,877,877,0
|
|
20231109,173400,61963903,877,877,877,877,0
|
|
20231109,173300,61963903,877,877,877,877,0
|
|
20231109,173200,61963903,877,877,877,877,0
|
|
20231109,173100,61963903,877,877,877,877,0
|
|
20231109,173000,61963903,877,877,877,877,0
|
|
20231109,172900,61963903,877,877,877,877,0
|
|
20231109,172800,61963903,877,877,877,877,0
|
|
20231109,172700,61963903,877,877,877,877,0
|
|
20231109,172600,61963903,877,877,877,877,0
|
|
20231109,172500,61963903,877,877,877,877,0
|
|
20231109,172400,61963903,877,877,877,877,0
|
|
20231109,172300,61963903,877,877,877,877,0
|
|
20231109,172200,61963903,877,877,877,877,0
|
|
20231109,172100,61963903,877,877,877,877,0
|
|
20231109,172000,61963903,877,877,877,877,0
|
|
20231109,171900,61963903,877,877,877,877,0
|
|
20231109,171800,61963903,877,877,877,877,0
|
|
20231109,171700,61963903,877,877,877,877,0
|
|
20231109,171600,61963903,877,877,877,877,0
|
|
20231109,171500,61963903,877,877,877,877,0
|
|
20231109,171400,61963903,877,877,877,877,0
|
|
20231109,171300,61963903,877,877,877,877,0
|
|
20231109,171200,61963903,877,877,877,877,0
|
|
20231109,171100,61963903,877,877,877,877,0
|
|
20231109,171000,61963903,877,877,877,877,0
|
|
20231109,170900,61963903,877,877,877,877,0
|
|
20231109,170800,61963903,877,877,877,877,9059
|
|
20231109,170700,61963903,877,877,877,877,0
|
|
20231109,170600,61963903,877,877,877,877,0
|
|
20231109,170500,61963903,877,877,877,877,0
|
|
20231109,170400,61963903,877,877,877,877,0
|
|
20231109,170300,61963903,877,877,877,877,0
|
|
20231109,170200,61963903,877,877,877,877,0
|
|
20231109,170100,61963903,877,877,877,877,0
|
|
20231109,170000,61963903,877,877,877,877,0
|
|
20231109,165900,61963903,877,877,877,877,0
|
|
20231109,165800,61963903,877,877,877,877,0
|
|
20231109,165700,61963903,877,877,877,877,0
|
|
20231109,165600,61963903,877,877,877,877,0
|
|
20231109,165500,61963903,877,877,877,877,0
|
|
20231109,165400,61963903,877,877,877,877,0
|
|
20231109,165300,61963903,877,877,877,877,0
|
|
20231109,165200,61963903,877,877,877,877,0
|
|
20231109,165100,61963903,877,877,877,877,0
|
|
20231109,165000,61963903,877,877,877,877,0
|
|
20231109,164900,61963903,877,877,877,877,0
|
|
20231109,164800,61963903,877,877,877,877,0
|
|
20231109,164700,61963903,877,877,877,877,0
|
|
20231109,164600,61963903,877,877,877,877,0
|
|
20231109,164500,61963903,877,877,877,877,0
|
|
20231109,164400,61963903,877,877,877,877,0
|
|
20231109,164300,61963903,877,877,877,877,0
|
|
20231109,164200,61963903,877,877,877,877,0
|
|
20231109,164100,61963903,877,877,877,877,0
|
|
20231109,164000,61963903,877,877,877,877,0
|
|
20231109,163900,61963903,877,877,877,877,0
|
|
20231109,163800,61963903,877,877,877,877,9059
|
|
20231109,163700,61963903,877,877,877,877,0
|
|
20231109,163600,61963903,877,877,877,877,0
|
|
20231109,163500,61963903,877,877,877,877,0
|
|
20231109,163400,61963903,877,877,877,877,0
|
|
20231109,163300,61963903,877,877,877,877,0
|
|
20231109,163200,61963903,877,877,877,877,0
|
|
20231109,163100,61963903,877,877,877,877,0
|
|
20231109,163000,61963903,877,877,877,877,0
|
|
20231109,162900,61963903,877,877,877,877,0
|
|
20231109,162800,61963903,877,877,877,877,0
|
|
20231109,162700,61963903,877,877,877,877,0
|
|
20231109,162600,61963903,877,877,877,877,0
|
|
20231109,162500,61963903,877,877,877,877,0
|
|
20231109,162400,61963903,877,877,877,877,0
|
|
20231109,162300,61963903,877,877,877,877,0
|
|
20231109,162200,61963903,877,877,877,877,0
|
|
20231109,162100,61963903,877,877,877,877,0
|
|
20231109,162000,61963903,877,877,877,877,0
|
|
20231109,161900,61963903,877,877,877,877,0
|
|
20231109,161800,61963903,877,877,877,877,0
|
|
20231109,161700,61963903,877,877,877,877,0
|
|
20231109,161600,61963903,877,877,877,877,0
|
|
20231109,161500,61963903,877,877,877,877,0
|
|
20231109,161400,61963903,877,877,877,877,0
|
|
20231109,161300,61963903,877,877,877,877,0
|
|
20231109,161200,61963903,877,877,877,877,0
|
|
20231109,161100,61963903,877,877,877,877,0
|
|
20231109,161000,61963903,877,877,877,877,0
|
|
20231109,160900,61963903,877,877,877,877,0
|
|
20231109,160800,61963903,877,877,877,877,9059
|
|
20231109,160700,61963903,877,877,877,877,0
|
|
20231109,160600,61963903,877,877,877,877,0
|
|
20231109,160500,61963903,877,877,877,877,0
|
|
20231109,160400,61963903,877,877,877,877,0
|
|
20231109,160300,61963903,877,877,877,877,0
|
|
20231109,160200,61963903,877,877,877,877,0
|
|
20231109,160100,61963903,877,877,877,877,0
|
|
20231109,160000,61963903,877,877,877,877,0
|
|
20231109,155900,61963903,877,877,877,877,0
|
|
20231109,155800,61963903,877,877,877,877,0
|
|
20231109,155700,61963903,877,877,877,877,0
|
|
20231109,155600,61963903,877,877,877,877,0
|
|
20231109,155500,61963903,877,877,877,877,0
|
|
20231109,155400,61963903,877,877,877,877,0
|
|
20231109,155300,61963903,877,877,877,877,0
|
|
20231109,155200,61963903,877,877,877,877,0
|
|
20231109,155100,61963903,877,877,877,877,0
|
|
20231109,155000,61963903,877,877,877,877,0
|
|
20231109,154900,61963903,877,877,877,877,0
|
|
20231109,154800,61963903,877,877,877,877,0
|
|
20231109,154700,61963903,877,877,877,877,0
|
|
20231109,154600,61963903,877,877,877,877,0
|
|
20231109,154500,61963903,877,877,877,877,0
|
|
20231109,154400,61963903,877,877,877,877,0
|
|
20231109,154300,61963903,877,877,877,877,0
|
|
20231109,154200,61963903,877,877,877,877,0
|
|
20231109,154100,61963903,877,877,877,877,0
|
|
20231109,154000,61963903,877,877,877,877,0
|
|
20231109,153900,61963903,877,877,877,877,0
|
|
20231109,153800,61963903,877,877,877,877,9059
|
|
20231109,153700,61963903,877,877,877,877,0
|
|
20231109,153600,61963903,877,877,877,877,0
|
|
20231109,153500,61963903,877,877,877,877,0
|
|
20231109,153400,61963903,877,877,877,877,0
|
|
20231109,153300,61963903,877,877,877,877,0
|
|
20231109,153200,61963903,877,877,877,877,0
|
|
20231109,153100,61963903,877,877,877,877,0
|
|
20231109,153000,61963903,877,877,877,877,9059
|
|
20231109,152900,54019160,873,873,873,873,0
|
|
20231109,152800,54019160,873,873,873,873,0
|
|
20231109,152700,54019160,873,873,873,873,0
|
|
20231109,152600,54019160,873,873,873,873,0
|
|
20231109,152500,54019160,873,873,873,873,0
|
|
20231109,152400,54019160,873,873,873,873,0
|
|
20231109,152300,54019160,873,873,873,873,0
|
|
20231109,152200,54019160,873,873,873,873,0
|
|
20231109,152100,54019160,873,873,873,873,0
|
|
20231109,152000,54019160,873,873,873,873,0
|
|
20231109,151900,54019160,873,873,873,873,0
|
|
20231109,151800,54019160,873,873,873,873,1
|
|
20231109,151700,54018287,872,872,872,872,0
|
|
20231109,151600,54018287,872,873,873,872,700
|
|
20231109,151500,53407787,873,873,873,873,0
|
|
20231109,151400,53407787,873,873,873,873,31
|
|
20231109,151300,53380724,873,873,873,873,0
|
|
20231109,151200,53380724,873,873,873,873,1
|
|
20231109,151100,53379851,873,873,873,873,0
|
|
20231109,151000,53379851,873,873,873,873,163
|
|
20231109,150900,53237552,873,873,873,873,0
|
|
20231109,150800,53237552,873,873,873,873,0
|
|
20231109,150700,53237552,873,873,873,873,0
|
|
20231109,150600,53237552,873,873,873,873,250
|
|
20231109,150500,53019302,874,874,874,874,1
|
|
20231109,150400,53018428,873,873,873,873,210
|
|
20231109,150300,52835098,873,872,873,872,236
|
|
20231109,150200,52629091,872,872,872,872,24
|
|
20231109,150100,52608163,872,872,872,872,0
|
|
20231109,150000,52608163,872,872,872,872,1
|
|
20231109,145900,52607291,873,873,873,873,0
|
|
20231109,145800,52607291,873,873,873,873,0
|
|
20231109,145700,52607291,873,873,873,873,0
|
|
20231109,145600,52607291,873,873,873,873,10
|
|
20231109,145500,52598561,872,872,872,872,0
|
|
20231109,145400,52598561,872,872,872,872,0
|
|
20231109,145300,52598561,872,872,872,872,0
|
|
20231109,145200,52598561,872,872,872,872,0
|
|
20231109,145100,52598561,872,872,872,872,0
|
|
20231109,145000,52598561,872,872,872,872,0
|
|
20231109,144900,52598561,872,872,872,872,2
|
|
20231109,144800,52596817,872,872,872,872,91
|
|
20231109,144700,52517465,872,871,872,871,1332
|
|
20231109,144600,51356961,872,872,872,872,0
|
|
20231109,144500,51356961,872,872,872,872,0
|
|
20231109,144400,51356961,872,872,872,872,3
|
|
20231109,144300,51354345,871,871,871,871,0
|
|
20231109,144200,51354345,871,871,871,871,0
|
|
20231109,144100,51354345,871,871,871,871,0
|
|
20231109,144000,51354345,871,871,871,871,0
|
|
20231109,143900,51354345,871,871,871,871,0
|
|
20231109,143800,51354345,871,871,871,871,0
|
|
20231109,143700,51354345,871,871,871,871,1
|
|
20231109,143600,51353474,871,871,871,871,0
|
|
20231109,143500,51353474,871,871,871,871,33
|
|
20231109,143400,51324731,872,872,872,872,0
|
|
20231109,143300,51324731,872,872,872,872,72
|
|
20231109,143200,51261947,872,872,872,872,44
|
|
20231109,143100,51223579,872,872,872,872,0
|
|
20231109,143000,51223579,872,872,872,872,9
|
|
20231109,142900,51215731,872,872,872,872,0
|
|
20231109,142800,51215731,872,872,872,872,43
|
|
20231109,142700,51178235,872,872,872,872,10
|
|
20231109,142600,51169515,872,872,872,872,0
|
|
20231109,142500,51169515,872,872,872,872,194
|
|
20231109,142400,51000347,873,873,873,873,1
|
|
20231109,142300,50999474,872,872,872,872,0
|
|
20231109,142200,50999474,872,872,872,872,0
|
|
20231109,142100,50999474,872,872,872,872,0
|
|
20231109,142000,50999474,872,872,872,872,1
|
|
20231109,141900,50998602,872,872,872,872,0
|
|
20231109,141800,50998602,872,872,872,872,1261
|
|
20231109,141700,49899010,872,872,872,872,25
|
|
20231109,141600,49877210,873,873,873,873,0
|
|
20231109,141500,49877210,873,873,873,873,700
|
|
20231109,141400,49266110,873,872,873,872,2073
|
|
20231109,141300,47456458,872,872,872,872,1
|
|
20231109,141200,47455586,872,872,872,872,1
|
|
20231109,141100,47454714,872,872,872,872,0
|
|
20231109,141000,47454714,872,872,872,872,0
|
|
20231109,140900,47454714,872,872,872,872,0
|
|
20231109,140800,47454714,872,871,872,871,662
|
|
20231109,140700,46877812,871,871,871,871,0
|
|
20231109,140600,46877812,871,871,871,871,0
|
|
20231109,140500,46877812,871,871,871,871,0
|
|
20231109,140400,46877812,871,871,871,871,0
|
|
20231109,140300,46877812,871,871,871,871,0
|
|
20231109,140200,46877812,871,871,871,871,98
|
|
20231109,140100,46792454,871,871,871,871,0
|
|
20231109,140000,46792454,871,871,871,871,0
|
|
20231109,135900,46792454,871,871,871,871,0
|
|
20231109,135800,46792454,871,871,871,871,0
|
|
20231109,135700,46792454,871,871,871,871,0
|
|
20231109,135600,46792454,871,871,871,871,0
|
|
20231109,135500,46792454,871,871,871,871,0
|
|
20231109,135400,46792454,871,871,871,871,0
|
|
20231109,135300,46792454,871,871,871,871,0
|
|
20231109,135200,46792454,871,871,871,871,0
|
|
20231109,135100,46792454,871,871,871,871,0
|
|
20231109,135000,46792454,871,871,871,871,700
|
|
20231109,134900,46182754,870,870,870,870,0
|
|
20231109,134800,46182754,870,870,870,870,0
|
|
20231109,134700,46182754,870,870,870,870,0
|
|
20231109,134600,46182754,870,870,870,870,0
|
|
20231109,134500,46182754,870,870,870,870,0
|
|
20231109,134400,46182754,870,870,870,870,0
|
|
20231109,134300,46182754,870,870,870,870,0
|
|
20231109,134200,46182754,870,870,870,870,0
|
|
20231109,134100,46182754,870,870,870,870,1
|
|
20231109,134000,46181884,870,870,870,870,0
|
|
20231109,133900,46181884,870,871,871,870,2504
|
|
20231109,133800,44002405,871,871,871,871,1
|
|
20231109,133700,44001534,873,873,873,873,0
|
|
20231109,133600,44001534,873,873,873,873,0
|
|
20231109,133500,44001534,873,873,873,873,0
|
|
20231109,133400,44001534,873,873,873,873,0
|
|
20231109,133300,44001534,873,873,873,873,0
|
|
20231109,133200,44001534,873,873,873,873,1
|
|
20231109,133100,44000661,873,873,873,873,0
|
|
20231109,133000,44000661,873,873,873,873,0
|
|
20231109,132900,44000661,873,873,873,873,0
|
|
20231109,132800,44000661,873,873,873,873,0
|
|
20231109,132700,44000661,873,873,873,873,0
|
|
20231109,132600,44000661,873,873,873,873,0
|
|
20231109,132500,44000661,873,873,873,873,0
|
|
20231109,132400,44000661,873,873,873,873,0
|
|
20231109,132300,44000661,873,873,873,873,1
|
|
20231109,132200,43999788,873,873,873,873,1
|
|
20231109,132100,43998915,873,873,873,873,0
|
|
20231109,132000,43998915,873,871,873,870,1054
|
|
20231109,131900,43081800,871,871,871,871,0
|
|
20231109,131800,43081800,871,871,871,871,255
|
|
20231109,131700,42859695,871,871,871,871,0
|
|
20231109,131600,42859695,871,870,871,870,2887
|
|
20231109,131500,40347805,871,871,871,871,0
|
|
20231109,131400,40347805,871,871,871,871,10
|
|
20231109,131300,40339095,871,871,871,871,10
|
|
20231109,131200,40330385,870,870,870,870,1500
|
|
20231109,131100,39025385,870,870,870,870,0
|
|
20231109,131000,39025385,870,870,870,870,0
|
|
20231109,130900,39025385,870,870,870,870,0
|
|
20231109,130800,39025385,870,870,870,870,0
|
|
20231109,130700,39025385,870,870,870,870,0
|
|
20231109,130600,39025385,870,870,870,870,0
|
|
20231109,130500,39025385,870,870,870,870,0
|
|
20231109,130400,39025385,870,870,870,870,1149
|
|
20231109,130300,38025755,870,870,870,870,0
|
|
20231109,130200,38025755,870,870,870,870,0
|
|
20231109,130100,38025755,870,870,870,870,500
|
|
20231109,130000,37590755,871,871,871,871,25
|
|
20231109,125900,37568980,872,872,872,872,0
|
|
20231109,125800,37568980,872,872,872,872,0
|
|
20231109,125700,37568980,872,872,872,872,294
|
|
20231109,125600,37312612,872,872,872,872,0
|
|
20231109,125500,37312612,872,872,872,872,0
|
|
20231109,125400,37312612,872,872,872,872,0
|
|
20231109,125300,37312612,872,872,872,872,0
|
|
20231109,125200,37312612,872,872,872,872,3
|
|
20231109,125100,37309996,872,872,872,872,0
|
|
20231109,125000,37309996,872,872,872,872,0
|
|
20231109,124900,37309996,872,872,872,872,0
|
|
20231109,124800,37309996,872,872,872,872,3
|
|
20231109,124700,37307380,872,872,872,872,0
|
|
20231109,124600,37307380,872,872,872,872,219
|
|
20231109,124500,37116412,872,873,873,872,11
|
|
20231109,124400,37106819,872,872,872,872,0
|
|
20231109,124300,37106819,872,871,872,871,172
|
|
20231109,124200,36956992,870,870,870,870,74
|
|
20231109,124100,36892612,870,871,871,870,274
|
|
20231109,124000,36654198,871,871,871,871,0
|
|
20231109,123900,36654198,871,871,871,871,0
|
|
20231109,123800,36654198,871,871,871,871,0
|
|
20231109,123700,36654198,871,871,871,871,0
|
|
20231109,123600,36654198,871,871,871,871,0
|
|
20231109,123500,36654198,871,871,871,871,1
|
|
20231109,123400,36653327,871,871,871,871,0
|
|
20231109,123300,36653327,871,871,871,871,0
|
|
20231109,123200,36653327,871,871,871,871,86
|
|
20231109,123100,36578421,870,870,870,870,0
|
|
20231109,123000,36578421,870,870,870,870,0
|
|
20231109,122900,36578421,870,870,870,870,0
|
|
20231109,122800,36578421,870,870,870,870,0
|
|
20231109,122700,36578421,870,870,870,870,0
|
|
20231109,122600,36578421,870,870,870,870,0
|
|
20231109,122500,36578421,870,870,870,870,0
|
|
20231109,122400,36578421,870,870,870,870,0
|
|
20231109,122300,36578421,870,870,870,870,0
|
|
20231109,122200,36578421,870,870,870,870,0
|
|
20231109,122100,36578421,870,870,870,870,0
|
|
20231109,122000,36578421,870,870,870,870,0
|
|
20231109,121900,36578421,870,870,870,870,38
|
|
20231109,121800,36545361,871,870,871,870,24
|
|
20231109,121700,36524469,870,870,870,870,0
|
|
20231109,121600,36524469,870,870,870,870,0
|
|
20231109,121500,36524469,870,870,870,870,0
|
|
20231109,121400,36524469,870,870,870,870,0
|
|
20231109,121300,36524469,870,870,870,870,0
|
|
20231109,121200,36524469,870,870,870,870,0
|
|
20231109,121100,36524469,870,870,870,870,0
|
|
20231109,121000,36524469,870,870,870,870,0
|
|
20231109,120900,36524469,870,870,870,870,0
|
|
20231109,120800,36524469,870,870,870,870,0
|
|
20231109,120700,36524469,870,870,870,870,0
|
|
20231109,120600,36524469,870,870,870,870,0
|
|
20231109,120500,36524469,870,870,870,870,1000
|
|
20231109,120400,35654469,871,871,871,871,0
|
|
20231109,120300,35654469,871,871,871,871,0
|
|
20231109,120200,35654469,871,871,871,871,101
|
|
20231109,120100,35566498,871,871,871,871,0
|
|
20231109,120000,35566498,871,871,871,871,0
|
|
20231109,115900,35566498,871,871,871,871,1
|
|
20231109,115800,35565627,870,870,870,870,0
|
|
20231109,115700,35565627,870,870,870,870,0
|
|
20231109,115600,35565627,870,870,870,870,0
|
|
20231109,115500,35565627,870,870,870,870,0
|
|
20231109,115400,35565627,870,872,872,870,7005
|
|
20231109,115300,29463912,872,872,872,872,1002
|
|
20231109,115200,28590168,872,872,872,872,0
|
|
20231109,115100,28590168,872,872,872,872,0
|
|
20231109,115000,28590168,872,872,872,872,0
|
|
20231109,114900,28590168,872,872,872,872,0
|
|
20231109,114800,28590168,872,872,872,872,0
|
|
20231109,114700,28590168,872,872,872,872,1
|
|
20231109,114600,28589296,873,873,873,873,0
|
|
20231109,114500,28589296,873,873,873,873,0
|
|
20231109,114400,28589296,873,873,873,873,3
|
|
20231109,114300,28586677,872,872,872,872,328
|
|
20231109,114200,28300661,873,873,873,873,0
|
|
20231109,114100,28300661,873,873,873,873,0
|
|
20231109,114000,28300661,873,873,873,873,0
|
|
20231109,113900,28300661,873,873,873,873,0
|
|
20231109,113800,28300661,873,873,873,873,0
|
|
20231109,113700,28300661,873,873,873,873,0
|
|
20231109,113600,28300661,873,873,873,873,0
|
|
20231109,113500,28300661,873,873,873,873,0
|
|
20231109,113400,28300661,873,873,873,873,0
|
|
20231109,113300,28300661,873,873,873,873,0
|
|
20231109,113200,28300661,873,873,873,873,0
|
|
20231109,113100,28300661,873,873,873,873,0
|
|
20231109,113000,28300661,873,873,873,873,0
|
|
20231109,112900,28300661,873,873,873,873,0
|
|
20231109,112800,28300661,873,873,873,873,32
|
|
20231109,112700,28272725,873,873,873,873,0
|
|
20231109,112600,28272725,873,873,873,873,0
|
|
20231109,112500,28272725,873,873,873,873,1
|
|
20231109,112400,28271852,873,873,873,873,0
|
|
20231109,112300,28271852,873,873,873,873,0
|
|
20231109,112200,28271852,873,873,873,873,0
|
|
20231109,112100,28271852,873,873,873,873,0
|
|
20231109,112000,28271852,873,873,873,873,0
|
|
20231109,111900,28271852,873,873,873,873,0
|
|
20231109,111800,28271852,873,873,873,873,0
|
|
20231109,111700,28271852,873,873,873,873,0
|
|
20231109,111600,28271852,873,873,873,873,0
|
|
20231109,111500,28271852,873,873,873,873,0
|
|
20231109,111400,28271852,873,873,873,873,0
|
|
20231109,111300,28271852,873,873,873,873,0
|
|
20231109,111200,28271852,873,873,873,873,1
|
|
20231109,111100,28270979,873,873,873,873,0
|
|
20231109,111000,28270979,873,873,873,873,0
|
|
20231109,110900,28270979,873,873,873,873,0
|
|
20231109,110800,28270979,873,873,873,873,80
|
|
20231109,110700,28201139,873,873,873,873,3
|
|
20231109,110600,28198520,872,872,872,872,0
|
|
20231109,110500,28198520,872,872,872,872,0
|
|
20231109,110400,28198520,872,872,872,872,0
|
|
20231109,110300,28198520,872,872,872,872,0
|
|
20231109,110200,28198520,872,872,872,872,0
|
|
20231109,110100,28198520,872,872,872,872,0
|
|
20231109,110000,28198520,872,872,872,872,1069
|
|
20231109,105900,27266352,873,873,873,873,542
|
|
20231109,105800,26793186,873,873,873,873,0
|
|
20231109,105700,26793186,873,873,873,873,0
|
|
20231109,105600,26793186,873,873,873,873,0
|
|
20231109,105500,26793186,873,873,873,873,0
|
|
20231109,105400,26793186,873,873,873,873,0
|
|
20231109,105300,26793186,873,872,873,872,3
|
|
20231109,105200,26790569,872,872,872,872,1
|
|
20231109,105100,26789697,874,874,874,874,28
|
|
20231109,105000,26765225,874,874,874,874,0
|
|
20231109,104900,26765225,874,874,874,874,2695
|
|
20231109,104800,24409795,871,871,871,871,0
|
|
20231109,104700,24409795,871,871,871,871,0
|
|
20231109,104600,24409795,871,871,871,871,0
|
|
20231109,104500,24409795,871,871,871,871,1
|
|
20231109,104400,24408924,871,871,871,871,0
|
|
20231109,104300,24408924,871,872,872,871,2000
|
|
20231109,104200,22666914,875,875,875,875,500
|
|
20231109,104100,22229414,875,875,875,875,0
|
|
20231109,104000,22229414,875,875,875,875,900
|
|
20231109,103900,21441914,871,871,871,871,0
|
|
20231109,103800,21441914,871,871,871,871,0
|
|
20231109,103700,21441914,871,871,871,871,0
|
|
20231109,103600,21441914,871,874,874,871,1130
|
|
20231109,103500,20457615,874,872,874,872,1977
|
|
20231109,103400,18730671,872,872,872,872,0
|
|
20231109,103300,18730671,872,872,872,872,1
|
|
20231109,103200,18729799,872,872,872,872,1
|
|
20231109,103100,18728927,872,872,872,872,0
|
|
20231109,103000,18728927,872,872,872,872,0
|
|
20231109,102900,18728927,872,872,872,872,0
|
|
20231109,102800,18728927,872,872,872,872,0
|
|
20231109,102700,18728927,872,872,872,872,0
|
|
20231109,102600,18728927,872,872,872,872,6
|
|
20231109,102500,18723695,871,871,871,871,0
|
|
20231109,102400,18723695,871,871,871,871,0
|
|
20231109,102300,18723695,871,871,871,871,0
|
|
20231109,102200,18723695,871,871,871,871,0
|
|
20231109,102100,18723695,871,871,871,871,891
|
|
20231109,102000,17947634,871,871,871,871,0
|
|
20231109,101900,17947634,871,871,871,871,0
|
|
20231109,101800,17947634,871,871,871,871,0
|
|
20231109,101700,17947634,871,871,871,871,0
|
|
20231109,101600,17947634,871,871,871,871,0
|
|
20231109,101500,17947634,871,871,871,871,0
|
|
20231109,101400,17947634,871,871,871,871,0
|
|
20231109,101300,17947634,871,871,871,871,0
|
|
20231109,101200,17947634,871,871,871,871,11
|
|
20231109,101100,17938053,871,871,871,871,0
|
|
20231109,101000,17938053,871,871,871,871,0
|
|
20231109,100900,17938053,871,871,871,871,2000
|
|
20231109,100800,16196053,871,871,871,871,1000
|
|
20231109,100700,15325053,872,872,872,872,0
|
|
20231109,100600,15325053,872,872,872,872,0
|
|
20231109,100500,15325053,872,872,872,872,0
|
|
20231109,100400,15325053,872,872,872,872,121
|
|
20231109,100300,15219541,872,872,872,872,0
|
|
20231109,100200,15219541,872,872,872,872,0
|
|
20231109,100100,15219541,872,872,872,872,0
|
|
20231109,100000,15219541,872,872,872,872,0
|
|
20231109,095900,15219541,872,872,872,872,0
|
|
20231109,095800,15219541,872,872,872,872,0
|
|
20231109,095700,15219541,872,872,872,872,0
|
|
20231109,095600,15219541,872,872,872,872,35
|
|
20231109,095500,15189021,872,872,872,872,150
|
|
20231109,095400,15058221,871,871,871,871,0
|
|
20231109,095300,15058221,871,872,872,871,11260
|
|
20231109,095200,5249761,872,872,872,872,7
|
|
20231109,095100,5243657,872,872,872,872,0
|
|
20231109,095000,5243657,872,872,872,872,0
|
|
20231109,094900,5243657,872,872,872,872,0
|
|
20231109,094800,5243657,872,872,872,872,0
|
|
20231109,094700,5243657,872,873,873,872,3294
|
|
20231109,094600,2371189,873,873,873,873,0
|
|
20231109,094500,2371189,873,873,873,873,0
|
|
20231109,094400,2371189,873,873,873,873,0
|
|
20231109,094300,2371189,873,873,873,873,1
|
|
20231109,094200,2370316,873,873,873,873,2
|
|
20231109,094100,2368570,873,873,873,873,1000
|
|
20231109,094000,1495570,873,873,873,873,5
|
|
20231109,093900,1491205,873,873,873,873,0
|
|
20231109,093800,1491205,873,873,874,873,66
|
|
20231109,093700,1433586,873,873,873,873,1
|
|
20231109,093600,1432713,873,873,873,873,2
|
|
20231109,093500,1430967,875,874,875,873,14
|
|
20231109,093400,1418736,874,875,875,873,40
|
|
20231109,093300,1383793,875,875,875,874,38
|
|
20231109,093200,1350546,875,874,875,873,538
|
|
20231109,093100,880819,874,873,874,873,473
|
|
20231109,093000,467888,875,875,875,875,4
|
|
20231109,092900,464388,873,873,873,873,0
|
|
20231109,092800,464388,873,873,873,873,0
|
|
20231109,092700,464388,873,873,873,873,0
|
|
20231109,092600,464388,873,873,873,873,0
|
|
20231109,092500,464388,873,873,873,873,0
|
|
20231109,092400,464388,873,873,873,873,0
|
|
20231109,092300,464388,873,873,873,873,1
|
|
20231109,092200,463515,873,873,873,873,1
|
|
20231109,092100,462642,873,873,873,873,0
|
|
20231109,092000,462642,873,873,873,873,0
|
|
20231109,091900,462642,873,874,874,873,3
|
|
20231109,091800,460022,872,872,872,872,0
|
|
20231109,091700,460022,872,872,872,872,50
|
|
20231109,091600,416422,872,872,872,872,0
|
|
20231109,091500,416422,872,872,872,872,1
|
|
20231109,091400,415550,872,872,872,872,0
|
|
20231109,091300,415550,872,872,872,872,0
|
|
20231109,091200,415550,872,872,872,871,58
|
|
20231109,091100,364976,871,872,872,871,25
|
|
20231109,091000,343200,872,872,872,872,8
|
|
20231109,090900,336224,872,873,873,872,334
|
|
20231109,090800,44673,873,873,873,873,3
|
|
20231109,090700,42054,873,873,873,873,2
|
|
20231109,090600,40308,873,875,875,873,3
|
|
20231109,090500,37687,875,875,875,875,1
|
|
20231109,090400,36812,875,875,875,875,0
|
|
20231109,090300,36812,875,875,875,875,0
|
|
20231109,090200,36812,875,875,875,875,1
|
|
20231109,090100,35937,875,875,875,875,0
|
|
20231109,090000,35937,875,877,877,875,41
|