627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192400,41768401,671,671,671,671,1073
|
|
20231107,192300,41768401,671,671,671,671,0
|
|
20231107,192200,41768401,671,671,671,671,0
|
|
20231107,192100,41768401,671,671,671,671,0
|
|
20231107,192000,41768401,671,671,671,671,0
|
|
20231107,191900,41768401,671,671,671,671,0
|
|
20231107,191800,41768401,671,671,671,671,0
|
|
20231107,191700,41768401,671,671,671,671,0
|
|
20231107,191600,41768401,671,671,671,671,0
|
|
20231107,191500,41768401,671,671,671,671,0
|
|
20231107,191400,41768401,671,671,671,671,0
|
|
20231107,191300,41768401,671,671,671,671,0
|
|
20231107,191200,41768401,671,671,671,671,0
|
|
20231107,191100,41768401,671,671,671,671,0
|
|
20231107,191000,41768401,671,671,671,671,0
|
|
20231107,190900,41768401,671,671,671,671,0
|
|
20231107,190800,41768401,671,671,671,671,0
|
|
20231107,190700,41768401,671,671,671,671,0
|
|
20231107,190600,41768401,671,671,671,671,0
|
|
20231107,190500,41768401,671,671,671,671,0
|
|
20231107,190400,41768401,671,671,671,671,0
|
|
20231107,190300,41768401,671,671,671,671,0
|
|
20231107,190200,41768401,671,671,671,671,0
|
|
20231107,190100,41768401,671,671,671,671,0
|
|
20231107,190000,41768401,671,671,671,671,0
|
|
20231107,185900,41768401,671,671,671,671,0
|
|
20231107,185800,41768401,671,671,671,671,0
|
|
20231107,185700,41768401,671,671,671,671,0
|
|
20231107,185600,41768401,671,671,671,671,0
|
|
20231107,185500,41768401,671,671,671,671,0
|
|
20231107,185400,41768401,671,671,671,671,1073
|
|
20231107,185300,41768401,671,671,671,671,0
|
|
20231107,185200,41768401,671,671,671,671,0
|
|
20231107,185100,41768401,671,671,671,671,0
|
|
20231107,185000,41768401,671,671,671,671,0
|
|
20231107,184900,41768401,671,671,671,671,0
|
|
20231107,184800,41768401,671,671,671,671,0
|
|
20231107,184700,41768401,671,671,671,671,0
|
|
20231107,184600,41768401,671,671,671,671,0
|
|
20231107,184500,41768401,671,671,671,671,0
|
|
20231107,184400,41768401,671,671,671,671,0
|
|
20231107,184300,41768401,671,671,671,671,0
|
|
20231107,184200,41768401,671,671,671,671,0
|
|
20231107,184100,41768401,671,671,671,671,0
|
|
20231107,184000,41768401,671,671,671,671,0
|
|
20231107,183900,41768401,671,671,671,671,0
|
|
20231107,183800,41768401,671,671,671,671,0
|
|
20231107,183700,41768401,671,671,671,671,0
|
|
20231107,183600,41768401,671,671,671,671,0
|
|
20231107,183500,41768401,671,671,671,671,0
|
|
20231107,183400,41768401,671,671,671,671,0
|
|
20231107,183300,41768401,671,671,671,671,0
|
|
20231107,183200,41768401,671,671,671,671,0
|
|
20231107,183100,41768401,671,671,671,671,0
|
|
20231107,183000,41768401,671,671,671,671,0
|
|
20231107,182900,41768401,671,671,671,671,0
|
|
20231107,182800,41768401,671,671,671,671,0
|
|
20231107,182700,41768401,671,671,671,671,0
|
|
20231107,182600,41768401,671,671,671,671,0
|
|
20231107,182500,41768401,671,671,671,671,0
|
|
20231107,182400,41768401,671,671,671,671,1073
|
|
20231107,182300,41768401,671,671,671,671,0
|
|
20231107,182200,41768401,671,671,671,671,0
|
|
20231107,182100,41768401,671,671,671,671,0
|
|
20231107,182000,41768401,671,671,671,671,0
|
|
20231107,181900,41768401,671,671,671,671,0
|
|
20231107,181800,41768401,671,671,671,671,0
|
|
20231107,181700,41768401,671,671,671,671,0
|
|
20231107,181600,41768401,671,671,671,671,0
|
|
20231107,181500,41768401,671,671,671,671,0
|
|
20231107,181400,41768401,671,671,671,671,0
|
|
20231107,181300,41768401,671,671,671,671,0
|
|
20231107,181200,41768401,671,671,671,671,0
|
|
20231107,181100,41768401,671,671,671,671,0
|
|
20231107,181000,41768401,671,671,671,671,0
|
|
20231107,180900,41768401,671,671,671,671,0
|
|
20231107,180800,41768401,671,671,671,671,0
|
|
20231107,180700,41768401,671,671,671,671,0
|
|
20231107,180600,41768401,671,671,671,671,0
|
|
20231107,180500,41768401,671,671,671,671,0
|
|
20231107,180400,41768401,671,671,671,671,0
|
|
20231107,180300,41768401,671,671,671,671,0
|
|
20231107,180200,41768401,671,671,671,671,0
|
|
20231107,180100,41768401,671,671,671,671,0
|
|
20231107,180000,41768401,671,671,671,671,0
|
|
20231107,175900,41768401,671,671,671,671,0
|
|
20231107,175800,41768401,671,671,671,671,0
|
|
20231107,175700,41768401,671,671,671,671,0
|
|
20231107,175600,41768401,671,671,671,671,0
|
|
20231107,175500,41768401,671,671,671,671,0
|
|
20231107,175400,41768401,671,671,671,671,1073
|
|
20231107,175300,41768401,671,671,671,671,0
|
|
20231107,175200,41768401,671,671,671,671,0
|
|
20231107,175100,41768401,671,671,671,671,0
|
|
20231107,175000,41768401,671,671,671,671,0
|
|
20231107,174900,41768401,671,671,671,671,0
|
|
20231107,174800,41768401,671,671,671,671,0
|
|
20231107,174700,41768401,671,671,671,671,0
|
|
20231107,174600,41768401,671,671,671,671,0
|
|
20231107,174500,41768401,671,671,671,671,0
|
|
20231107,174400,41768401,671,671,671,671,0
|
|
20231107,174300,41768401,671,671,671,671,0
|
|
20231107,174200,41768401,671,671,671,671,0
|
|
20231107,174100,41768401,671,671,671,671,0
|
|
20231107,174000,41768401,671,671,671,671,0
|
|
20231107,173900,41768401,671,671,671,671,0
|
|
20231107,173800,41768401,671,671,671,671,0
|
|
20231107,173700,41768401,671,671,671,671,0
|
|
20231107,173600,41768401,671,671,671,671,0
|
|
20231107,173500,41768401,671,671,671,671,0
|
|
20231107,173400,41768401,671,671,671,671,0
|
|
20231107,173300,41768401,671,671,671,671,0
|
|
20231107,173200,41768401,671,671,671,671,0
|
|
20231107,173100,41768401,671,671,671,671,0
|
|
20231107,173000,41768401,671,671,671,671,0
|
|
20231107,172900,41768401,671,671,671,671,0
|
|
20231107,172800,41768401,671,671,671,671,0
|
|
20231107,172700,41768401,671,671,671,671,0
|
|
20231107,172600,41768401,671,671,671,671,0
|
|
20231107,172500,41768401,671,671,671,671,0
|
|
20231107,172400,41768401,671,671,671,671,1073
|
|
20231107,172300,41768401,671,671,671,671,0
|
|
20231107,172200,41768401,671,671,671,671,0
|
|
20231107,172100,41768401,671,671,671,671,0
|
|
20231107,172000,41768401,671,671,671,671,0
|
|
20231107,171900,41768401,671,671,671,671,0
|
|
20231107,171800,41768401,671,671,671,671,0
|
|
20231107,171700,41768401,671,671,671,671,0
|
|
20231107,171600,41768401,671,671,671,671,0
|
|
20231107,171500,41768401,671,671,671,671,0
|
|
20231107,171400,41768401,671,671,671,671,0
|
|
20231107,171300,41768401,671,671,671,671,0
|
|
20231107,171200,41768401,671,671,671,671,0
|
|
20231107,171100,41768401,671,671,671,671,0
|
|
20231107,171000,41768401,671,671,671,671,0
|
|
20231107,170900,41768401,671,671,671,671,0
|
|
20231107,170800,41768401,671,671,671,671,0
|
|
20231107,170700,41768401,671,671,671,671,0
|
|
20231107,170600,41768401,671,671,671,671,0
|
|
20231107,170500,41768401,671,671,671,671,0
|
|
20231107,170400,41768401,671,671,671,671,0
|
|
20231107,170300,41768401,671,671,671,671,0
|
|
20231107,170200,41768401,671,671,671,671,0
|
|
20231107,170100,41768401,671,671,671,671,0
|
|
20231107,170000,41768401,671,671,671,671,0
|
|
20231107,165900,41768401,671,671,671,671,0
|
|
20231107,165800,41768401,671,671,671,671,0
|
|
20231107,165700,41768401,671,671,671,671,0
|
|
20231107,165600,41768401,671,671,671,671,0
|
|
20231107,165500,41768401,671,671,671,671,0
|
|
20231107,165400,41768401,671,671,671,671,1073
|
|
20231107,165300,41768401,671,671,671,671,0
|
|
20231107,165200,41768401,671,671,671,671,0
|
|
20231107,165100,41768401,671,671,671,671,0
|
|
20231107,165000,41768401,671,671,671,671,0
|
|
20231107,164900,41768401,671,671,671,671,0
|
|
20231107,164800,41768401,671,671,671,671,0
|
|
20231107,164700,41768401,671,671,671,671,0
|
|
20231107,164600,41768401,671,671,671,671,0
|
|
20231107,164500,41768401,671,671,671,671,0
|
|
20231107,164400,41768401,671,671,671,671,0
|
|
20231107,164300,41768401,671,671,671,671,0
|
|
20231107,164200,41768401,671,671,671,671,0
|
|
20231107,164100,41768401,671,671,671,671,0
|
|
20231107,164000,41768401,671,671,671,671,0
|
|
20231107,163900,41768401,671,671,671,671,0
|
|
20231107,163800,41768401,671,671,671,671,0
|
|
20231107,163700,41768401,671,671,671,671,0
|
|
20231107,163600,41768401,671,671,671,671,0
|
|
20231107,163500,41768401,671,671,671,671,0
|
|
20231107,163400,41768401,671,671,671,671,0
|
|
20231107,163300,41768401,671,671,671,671,0
|
|
20231107,163200,41768401,671,671,671,671,0
|
|
20231107,163100,41768401,671,671,671,671,0
|
|
20231107,163000,41768401,671,671,671,671,0
|
|
20231107,162900,41768401,671,671,671,671,0
|
|
20231107,162800,41768401,671,671,671,671,0
|
|
20231107,162700,41768401,671,671,671,671,0
|
|
20231107,162600,41768401,671,671,671,671,0
|
|
20231107,162500,41768401,671,671,671,671,0
|
|
20231107,162400,41768401,671,671,671,671,1073
|
|
20231107,162300,41768401,671,671,671,671,0
|
|
20231107,162200,41768401,671,671,671,671,0
|
|
20231107,162100,41768401,671,671,671,671,0
|
|
20231107,162000,41768401,671,671,671,671,0
|
|
20231107,161900,41768401,671,671,671,671,0
|
|
20231107,161800,41768401,671,671,671,671,0
|
|
20231107,161700,41768401,671,671,671,671,0
|
|
20231107,161600,41768401,671,671,671,671,0
|
|
20231107,161500,41768401,671,671,671,671,0
|
|
20231107,161400,41768401,671,671,671,671,0
|
|
20231107,161300,41768401,671,671,671,671,0
|
|
20231107,161200,41768401,671,671,671,671,0
|
|
20231107,161100,41768401,671,671,671,671,0
|
|
20231107,161000,41768401,671,671,671,671,0
|
|
20231107,160900,41768401,671,671,671,671,0
|
|
20231107,160800,41768401,671,671,671,671,0
|
|
20231107,160700,41768401,671,671,671,671,0
|
|
20231107,160600,41768401,671,671,671,671,0
|
|
20231107,160500,41768401,671,671,671,671,0
|
|
20231107,160400,41768401,671,671,671,671,0
|
|
20231107,160300,41768401,671,671,671,671,0
|
|
20231107,160200,41768401,671,671,671,671,0
|
|
20231107,160100,41768401,671,671,671,671,0
|
|
20231107,160000,41768401,671,671,671,671,0
|
|
20231107,155900,41768401,671,671,671,671,0
|
|
20231107,155800,41768401,671,671,671,671,0
|
|
20231107,155700,41768401,671,671,671,671,0
|
|
20231107,155600,41768401,671,671,671,671,0
|
|
20231107,155500,41768401,671,671,671,671,0
|
|
20231107,155400,41768401,671,671,671,671,1073
|
|
20231107,155300,41768401,671,671,671,671,0
|
|
20231107,155200,41768401,671,671,671,671,0
|
|
20231107,155100,41768401,671,671,671,671,0
|
|
20231107,155000,41768401,671,671,671,671,0
|
|
20231107,154900,41768401,671,671,671,671,0
|
|
20231107,154800,41768401,671,671,671,671,0
|
|
20231107,154700,41768401,671,671,671,671,0
|
|
20231107,154600,41768401,671,671,671,671,0
|
|
20231107,154500,41768401,671,671,671,671,0
|
|
20231107,154400,41768401,671,671,671,671,0
|
|
20231107,154300,41768401,671,671,671,671,0
|
|
20231107,154200,41768401,671,671,671,671,0
|
|
20231107,154100,41768401,671,671,671,671,0
|
|
20231107,154000,41768401,671,671,671,671,0
|
|
20231107,153900,41768401,671,671,671,671,0
|
|
20231107,153800,41768401,671,671,671,671,0
|
|
20231107,153700,41768401,671,671,671,671,0
|
|
20231107,153600,41768401,671,671,671,671,0
|
|
20231107,153500,41768401,671,671,671,671,0
|
|
20231107,153400,41768401,671,671,671,671,0
|
|
20231107,153300,41768401,671,671,671,671,0
|
|
20231107,153200,41768401,671,671,671,671,0
|
|
20231107,153100,41768401,671,671,671,671,0
|
|
20231107,153000,41768401,671,671,671,671,1073
|
|
20231107,152900,41048418,677,677,677,677,0
|
|
20231107,152800,41048418,677,677,677,677,0
|
|
20231107,152700,41048418,677,677,677,677,0
|
|
20231107,152600,41048418,677,677,677,677,0
|
|
20231107,152500,41048418,677,677,677,677,0
|
|
20231107,152400,41048418,677,677,677,677,0
|
|
20231107,152300,41048418,677,677,677,677,0
|
|
20231107,152200,41048418,677,677,677,677,0
|
|
20231107,152100,41048418,677,677,677,677,0
|
|
20231107,152000,41048418,677,677,677,677,0
|
|
20231107,151900,41048418,677,677,677,677,0
|
|
20231107,151800,41048418,677,677,677,677,0
|
|
20231107,151700,41048418,677,677,677,677,0
|
|
20231107,151600,41048418,677,677,677,677,0
|
|
20231107,151500,41048418,677,677,677,677,1
|
|
20231107,151400,41047741,673,673,673,673,0
|
|
20231107,151300,41047741,673,673,673,673,0
|
|
20231107,151200,41047741,673,673,673,673,1
|
|
20231107,151100,41047068,677,677,677,677,0
|
|
20231107,151000,41047068,677,677,677,677,0
|
|
20231107,150900,41047068,677,677,677,677,0
|
|
20231107,150800,41047068,677,677,677,677,0
|
|
20231107,150700,41047068,677,677,677,677,0
|
|
20231107,150600,41047068,677,677,677,677,0
|
|
20231107,150500,41047068,677,677,677,677,0
|
|
20231107,150400,41047068,677,677,677,677,0
|
|
20231107,150300,41047068,677,677,677,677,0
|
|
20231107,150200,41047068,677,677,677,677,0
|
|
20231107,150100,41047068,677,677,677,677,0
|
|
20231107,150000,41047068,677,677,677,677,1
|
|
20231107,145900,41046391,677,677,677,677,0
|
|
20231107,145800,41046391,677,677,677,677,0
|
|
20231107,145700,41046391,677,677,677,677,0
|
|
20231107,145600,41046391,677,677,677,677,1
|
|
20231107,145500,41045714,677,677,677,677,0
|
|
20231107,145400,41045714,677,677,677,677,0
|
|
20231107,145300,41045714,677,677,677,677,0
|
|
20231107,145200,41045714,677,677,677,677,10
|
|
20231107,145100,41038944,677,677,677,677,0
|
|
20231107,145000,41038944,677,677,677,677,0
|
|
20231107,144900,41038944,677,677,677,677,0
|
|
20231107,144800,41038944,677,677,677,677,1
|
|
20231107,144700,41038267,677,677,677,677,0
|
|
20231107,144600,41038267,677,677,677,677,0
|
|
20231107,144500,41038267,677,677,677,677,1
|
|
20231107,144400,41037590,678,678,678,678,1
|
|
20231107,144300,41036912,678,678,678,678,0
|
|
20231107,144200,41036912,678,678,678,678,0
|
|
20231107,144100,41036912,678,678,678,678,0
|
|
20231107,144000,41036912,678,678,678,678,1
|
|
20231107,143900,41036234,678,678,678,678,0
|
|
20231107,143800,41036234,678,678,678,678,0
|
|
20231107,143700,41036234,678,678,678,678,0
|
|
20231107,143600,41036234,678,678,678,678,1
|
|
20231107,143500,41035556,678,678,678,678,0
|
|
20231107,143400,41035556,678,678,678,678,0
|
|
20231107,143300,41035556,678,678,678,678,0
|
|
20231107,143200,41035556,678,678,678,678,1
|
|
20231107,143100,41034878,674,674,674,674,0
|
|
20231107,143000,41034878,674,674,674,674,0
|
|
20231107,142900,41034878,674,674,674,674,0
|
|
20231107,142800,41034878,674,678,678,674,2
|
|
20231107,142700,41033526,674,674,674,674,0
|
|
20231107,142600,41033526,674,674,674,674,0
|
|
20231107,142500,41033526,674,674,674,674,0
|
|
20231107,142400,41033526,674,678,678,674,28
|
|
20231107,142300,41014650,678,678,678,678,0
|
|
20231107,142200,41014650,678,678,678,678,0
|
|
20231107,142100,41014650,678,678,678,678,0
|
|
20231107,142000,41014650,678,678,678,678,1
|
|
20231107,141900,41013972,678,678,678,678,0
|
|
20231107,141800,41013972,678,678,678,678,0
|
|
20231107,141700,41013972,678,678,678,678,0
|
|
20231107,141600,41013972,678,678,678,678,2
|
|
20231107,141500,41012616,678,678,678,678,10
|
|
20231107,141400,41005836,678,678,678,678,0
|
|
20231107,141300,41005836,678,678,678,678,0
|
|
20231107,141200,41005836,678,678,678,678,2
|
|
20231107,141100,41004480,678,678,678,678,0
|
|
20231107,141000,41004480,678,678,678,678,0
|
|
20231107,140900,41004480,678,678,678,678,0
|
|
20231107,140800,41004480,678,678,678,678,2
|
|
20231107,140700,41003124,676,676,676,676,794
|
|
20231107,140600,40466380,676,676,676,676,0
|
|
20231107,140500,40466380,676,676,676,676,27
|
|
20231107,140400,40448128,682,682,682,682,2
|
|
20231107,140300,40446764,682,682,682,682,0
|
|
20231107,140200,40446764,682,682,682,682,0
|
|
20231107,140100,40446764,682,682,682,682,0
|
|
20231107,140000,40446764,682,682,682,682,2
|
|
20231107,135900,40445400,683,683,683,683,0
|
|
20231107,135800,40445400,683,683,683,683,0
|
|
20231107,135700,40445400,683,683,683,683,0
|
|
20231107,135600,40445400,683,683,683,683,2
|
|
20231107,135500,40444034,682,682,682,682,0
|
|
20231107,135400,40444034,682,682,682,682,0
|
|
20231107,135300,40444034,682,673,682,673,748
|
|
20231107,135200,39940490,673,673,673,673,2
|
|
20231107,135100,39939144,673,673,673,673,0
|
|
20231107,135000,39939144,673,673,673,673,0
|
|
20231107,134900,39939144,673,673,673,673,0
|
|
20231107,134800,39939144,673,673,673,673,2
|
|
20231107,134700,39937798,673,673,673,673,1
|
|
20231107,134600,39937125,671,671,671,671,1
|
|
20231107,134500,39936454,673,673,673,673,0
|
|
20231107,134400,39936454,673,673,673,673,2
|
|
20231107,134300,39935108,670,670,670,670,80
|
|
20231107,134200,39881508,669,669,669,669,0
|
|
20231107,134100,39881508,669,669,669,669,0
|
|
20231107,134000,39881508,669,669,669,669,0
|
|
20231107,133900,39881508,669,669,669,669,35
|
|
20231107,133800,39858093,672,672,672,672,0
|
|
20231107,133700,39858093,672,671,673,664,13908
|
|
20231107,133600,30557023,669,669,669,669,0
|
|
20231107,133500,30557023,669,669,669,669,0
|
|
20231107,133400,30557023,669,669,669,669,0
|
|
20231107,133300,30557023,669,669,669,669,0
|
|
20231107,133200,30557023,669,669,669,669,0
|
|
20231107,133100,30557023,669,669,669,669,0
|
|
20231107,133000,30557023,669,669,669,669,0
|
|
20231107,132900,30557023,669,669,669,669,0
|
|
20231107,132800,30557023,669,669,669,669,0
|
|
20231107,132700,30557023,669,669,669,669,0
|
|
20231107,132600,30557023,669,669,669,669,5066
|
|
20231107,132500,27167869,669,668,669,668,265
|
|
20231107,132400,26990628,666,666,666,666,0
|
|
20231107,132300,26990628,666,667,667,666,499
|
|
20231107,132200,26657813,668,668,668,668,719
|
|
20231107,132100,26177521,669,669,669,669,0
|
|
20231107,132000,26177521,669,669,669,669,0
|
|
20231107,131900,26177521,669,669,669,669,0
|
|
20231107,131800,26177521,669,669,669,669,0
|
|
20231107,131700,26177521,669,669,669,669,0
|
|
20231107,131600,26177521,669,669,669,669,0
|
|
20231107,131500,26177521,669,669,669,669,0
|
|
20231107,131400,26177521,669,669,669,669,0
|
|
20231107,131300,26177521,669,669,669,669,6
|
|
20231107,131200,26173507,668,668,668,668,0
|
|
20231107,131100,26173507,668,670,670,668,2000
|
|
20231107,131000,24836604,671,671,671,671,25
|
|
20231107,130900,24819829,671,671,671,671,0
|
|
20231107,130800,24819829,671,671,671,671,5
|
|
20231107,130700,24816474,671,671,671,671,46
|
|
20231107,130600,24785608,671,671,671,671,0
|
|
20231107,130500,24785608,671,671,671,671,2
|
|
20231107,130400,24784266,671,670,671,670,2
|
|
20231107,130300,24782925,669,669,669,669,38
|
|
20231107,130200,24757503,668,668,668,668,0
|
|
20231107,130100,24757503,668,668,668,668,0
|
|
20231107,130000,24757503,668,668,668,668,0
|
|
20231107,125900,24757503,668,668,668,668,0
|
|
20231107,125800,24757503,668,668,668,668,0
|
|
20231107,125700,24757503,668,668,668,668,0
|
|
20231107,125600,24757503,668,668,668,668,0
|
|
20231107,125500,24757503,668,668,668,668,0
|
|
20231107,125400,24757503,668,668,668,668,0
|
|
20231107,125300,24757503,668,668,668,668,0
|
|
20231107,125200,24757503,668,668,668,668,0
|
|
20231107,125100,24757503,668,668,668,668,0
|
|
20231107,125000,24757503,668,668,668,668,0
|
|
20231107,124900,24757503,668,668,668,668,0
|
|
20231107,124800,24757503,668,668,668,668,1
|
|
20231107,124700,24756835,667,667,667,667,0
|
|
20231107,124600,24756835,667,667,667,667,0
|
|
20231107,124500,24756835,667,667,667,667,0
|
|
20231107,124400,24756835,667,667,667,667,0
|
|
20231107,124300,24756835,667,668,668,667,11
|
|
20231107,124200,24749488,668,668,668,668,0
|
|
20231107,124100,24749488,668,668,668,668,68
|
|
20231107,124000,24704064,669,669,669,669,0
|
|
20231107,123900,24704064,669,669,669,669,0
|
|
20231107,123800,24704064,669,669,669,669,6
|
|
20231107,123700,24700050,669,669,669,669,18
|
|
20231107,123600,24688008,668,668,668,668,0
|
|
20231107,123500,24688008,668,668,668,668,0
|
|
20231107,123400,24688008,668,668,668,668,2
|
|
20231107,123300,24686672,669,669,669,669,1
|
|
20231107,123200,24686003,669,669,669,667,1501
|
|
20231107,123100,23683948,670,670,670,670,0
|
|
20231107,123000,23683948,670,670,670,670,0
|
|
20231107,122900,23683948,670,670,670,670,0
|
|
20231107,122800,23683948,670,670,670,670,0
|
|
20231107,122700,23683948,670,670,670,670,0
|
|
20231107,122600,23683948,670,670,670,670,0
|
|
20231107,122500,23683948,670,670,670,670,1
|
|
20231107,122400,23683278,670,670,670,670,0
|
|
20231107,122300,23683278,670,670,670,670,1
|
|
20231107,122200,23682608,672,672,672,672,0
|
|
20231107,122100,23682608,672,672,672,672,0
|
|
20231107,122000,23682608,672,672,672,672,0
|
|
20231107,121900,23682608,672,669,672,669,38
|
|
20231107,121800,23657179,668,668,668,668,0
|
|
20231107,121700,23657179,668,668,668,668,0
|
|
20231107,121600,23657179,668,668,668,668,1
|
|
20231107,121500,23656511,668,668,668,668,0
|
|
20231107,121400,23656511,668,668,668,668,2000
|
|
20231107,121300,22320511,668,668,668,668,8
|
|
20231107,121200,22315167,668,668,668,668,0
|
|
20231107,121100,22315167,668,668,668,668,0
|
|
20231107,121000,22315167,668,668,668,668,0
|
|
20231107,120900,22315167,668,668,668,668,121
|
|
20231107,120800,22234339,667,667,667,667,0
|
|
20231107,120700,22234339,667,667,668,667,56
|
|
20231107,120600,22196933,668,668,668,668,270
|
|
20231107,120500,22016573,667,667,667,667,1
|
|
20231107,120400,22015906,668,669,669,668,420
|
|
20231107,120300,21735319,669,669,669,669,9
|
|
20231107,120200,21729298,668,669,669,668,385
|
|
20231107,120100,21471734,671,671,671,671,1
|
|
20231107,120000,21471063,670,670,670,670,2
|
|
20231107,115900,21469723,669,670,670,669,28
|
|
20231107,115800,21450964,670,670,670,670,96
|
|
20231107,115700,21386644,670,670,670,670,499
|
|
20231107,115600,21052314,673,673,673,673,1
|
|
20231107,115500,21051641,671,671,671,671,102
|
|
20231107,115400,20983199,673,673,673,673,1
|
|
20231107,115300,20982526,673,673,673,673,0
|
|
20231107,115200,20982526,673,673,673,673,0
|
|
20231107,115100,20982526,673,673,673,673,100
|
|
20231107,115000,20915226,669,670,670,669,364
|
|
20231107,114900,20671398,673,673,673,673,0
|
|
20231107,114800,20671398,673,673,673,673,0
|
|
20231107,114700,20671398,673,673,673,673,0
|
|
20231107,114600,20671398,673,673,673,673,0
|
|
20231107,114500,20671398,673,673,673,673,0
|
|
20231107,114400,20671398,673,673,673,673,0
|
|
20231107,114300,20671398,673,673,673,673,0
|
|
20231107,114200,20671398,673,673,673,673,0
|
|
20231107,114100,20671398,673,673,673,673,0
|
|
20231107,114000,20671398,673,673,673,673,0
|
|
20231107,113900,20671398,673,673,673,673,0
|
|
20231107,113800,20671398,673,673,673,673,29
|
|
20231107,113700,20651881,673,672,673,672,2
|
|
20231107,113600,20650536,671,671,671,671,0
|
|
20231107,113500,20650536,671,671,671,671,0
|
|
20231107,113400,20650536,671,671,671,671,0
|
|
20231107,113300,20650536,671,671,671,671,0
|
|
20231107,113200,20650536,671,671,671,671,1
|
|
20231107,113100,20649865,670,670,670,670,0
|
|
20231107,113000,20649865,670,670,670,670,1
|
|
20231107,112900,20649195,672,672,672,672,0
|
|
20231107,112800,20649195,672,672,672,672,0
|
|
20231107,112700,20649195,672,672,672,672,0
|
|
20231107,112600,20649195,672,672,672,672,0
|
|
20231107,112500,20649195,672,672,672,672,0
|
|
20231107,112400,20649195,672,672,672,672,0
|
|
20231107,112300,20649195,672,672,672,672,744
|
|
20231107,112200,20149227,673,673,673,673,0
|
|
20231107,112100,20149227,673,673,673,673,0
|
|
20231107,112000,20149227,673,673,673,673,0
|
|
20231107,111900,20149227,673,671,673,670,95
|
|
20231107,111800,20085413,670,670,670,670,1
|
|
20231107,111700,20084743,671,671,671,671,162
|
|
20231107,111600,19976041,670,671,671,670,7
|
|
20231107,111500,19971346,670,670,670,670,0
|
|
20231107,111400,19971346,670,670,670,670,0
|
|
20231107,111300,19971346,670,670,670,670,0
|
|
20231107,111200,19971346,670,670,670,670,0
|
|
20231107,111100,19971346,670,670,670,670,1
|
|
20231107,111000,19970676,674,672,674,672,3
|
|
20231107,110900,19968657,670,670,670,670,1
|
|
20231107,110800,19967987,671,672,672,671,1330
|
|
20231107,110700,19074929,674,674,674,674,0
|
|
20231107,110600,19074929,674,674,674,674,0
|
|
20231107,110500,19074929,674,674,674,673,2903
|
|
20231107,110400,17118309,673,673,673,673,1
|
|
20231107,110300,17117636,674,674,674,674,0
|
|
20231107,110200,17117636,674,674,674,674,0
|
|
20231107,110100,17117636,674,674,674,674,0
|
|
20231107,110000,17117636,674,674,674,674,0
|
|
20231107,105900,17117636,674,674,674,674,0
|
|
20231107,105800,17117636,674,674,674,674,0
|
|
20231107,105700,17117636,674,674,674,674,0
|
|
20231107,105600,17117636,674,674,674,674,0
|
|
20231107,105500,17117636,674,674,674,674,407
|
|
20231107,105400,16843318,674,674,674,674,4149
|
|
20231107,105300,14046892,674,673,674,673,275
|
|
20231107,105200,13861807,672,672,672,672,0
|
|
20231107,105100,13861807,672,672,672,672,0
|
|
20231107,105000,13861807,672,672,672,672,0
|
|
20231107,104900,13861807,672,672,672,672,0
|
|
20231107,104800,13861807,672,674,674,672,1406
|
|
20231107,104700,12916041,674,674,674,674,784
|
|
20231107,104600,12387625,674,674,674,674,6
|
|
20231107,104500,12383581,674,674,674,674,0
|
|
20231107,104400,12383581,674,674,674,674,78
|
|
20231107,104300,12331009,673,673,673,673,0
|
|
20231107,104200,12331009,673,673,673,673,0
|
|
20231107,104100,12331009,673,674,674,673,8
|
|
20231107,104000,12325618,674,674,674,674,506
|
|
20231107,103900,11984574,673,673,673,673,0
|
|
20231107,103800,11984574,673,673,673,673,0
|
|
20231107,103700,11984574,673,673,673,673,0
|
|
20231107,103600,11984574,673,673,673,673,208
|
|
20231107,103500,11844590,673,673,673,673,0
|
|
20231107,103400,11844590,673,673,673,673,0
|
|
20231107,103300,11844590,673,673,673,673,10
|
|
20231107,103200,11837860,672,672,672,672,11
|
|
20231107,103100,11830468,671,671,672,671,38
|
|
20231107,103000,11804940,672,677,677,672,4063
|
|
20231107,102900,9063935,681,679,681,679,14
|
|
20231107,102800,9054423,680,680,680,680,0
|
|
20231107,102700,9054423,680,680,680,680,0
|
|
20231107,102600,9054423,680,680,680,680,2
|
|
20231107,102500,9053063,678,678,678,678,0
|
|
20231107,102400,9053063,678,678,678,678,0
|
|
20231107,102300,9053063,678,678,678,678,0
|
|
20231107,102200,9053063,678,678,678,678,0
|
|
20231107,102100,9053063,678,677,678,677,38
|
|
20231107,102000,9027300,678,678,678,678,1
|
|
20231107,101900,9026622,674,674,674,674,0
|
|
20231107,101800,9026622,674,675,675,674,59
|
|
20231107,101700,8986852,678,678,678,678,2
|
|
20231107,101600,8985496,678,678,678,678,1
|
|
20231107,101500,8984818,674,674,674,674,0
|
|
20231107,101400,8984818,674,674,674,674,0
|
|
20231107,101300,8984818,674,674,674,674,0
|
|
20231107,101200,8984818,674,674,674,673,1084
|
|
20231107,101100,8254203,674,674,674,674,58
|
|
20231107,101000,8215111,674,674,674,674,139
|
|
20231107,100900,8121425,673,674,674,673,151
|
|
20231107,100800,8019652,674,676,676,673,71
|
|
20231107,100700,7971793,674,674,674,674,0
|
|
20231107,100600,7971793,674,680,680,674,870
|
|
20231107,100500,7381837,681,681,681,681,9
|
|
20231107,100400,7375708,682,682,682,680,535
|
|
20231107,100300,7011694,682,682,682,680,1070
|
|
20231107,100200,6283413,687,687,687,687,0
|
|
20231107,100100,6283413,687,687,687,687,1
|
|
20231107,100000,6282726,684,685,685,684,860
|
|
20231107,095900,5694401,685,685,685,685,5
|
|
20231107,095800,5690976,684,683,684,683,102
|
|
20231107,095700,5621309,683,683,683,683,500
|
|
20231107,095600,5279809,684,684,684,684,0
|
|
20231107,095500,5279809,684,684,684,684,1
|
|
20231107,095400,5279125,684,684,684,684,2
|
|
20231107,095300,5277757,689,685,689,685,17
|
|
20231107,095200,5266071,687,687,687,687,4
|
|
20231107,095100,5263323,684,683,684,683,24
|
|
20231107,095000,5246917,685,685,685,685,0
|
|
20231107,094900,5246917,685,684,685,684,216
|
|
20231107,094800,5099164,686,685,686,685,13
|
|
20231107,094700,5090258,685,685,685,685,12
|
|
20231107,094600,5082038,686,690,690,684,175
|
|
20231107,094500,4962308,690,690,690,690,0
|
|
20231107,094400,4962308,690,690,690,690,0
|
|
20231107,094300,4962308,690,690,690,690,0
|
|
20231107,094200,4962308,690,690,690,690,0
|
|
20231107,094100,4962308,690,689,690,689,5
|
|
20231107,094000,4958860,684,684,684,684,0
|
|
20231107,093900,4958860,684,684,684,684,0
|
|
20231107,093800,4958860,684,689,689,684,3
|
|
20231107,093700,4956803,689,689,689,689,0
|
|
20231107,093600,4956803,689,689,689,689,0
|
|
20231107,093500,4956803,689,689,689,689,0
|
|
20231107,093400,4956803,689,689,689,689,0
|
|
20231107,093300,4956803,689,689,689,689,1
|
|
20231107,093200,4956114,690,690,690,690,0
|
|
20231107,093100,4956114,690,686,690,686,100
|
|
20231107,093000,4887195,683,683,683,683,0
|
|
20231107,092900,4887195,683,683,683,683,0
|
|
20231107,092800,4887195,683,684,684,683,22
|
|
20231107,092700,4872161,684,684,684,684,0
|
|
20231107,092600,4872161,684,684,684,684,0
|
|
20231107,092500,4872161,684,684,684,684,79
|
|
20231107,092400,4818125,684,684,684,684,67
|
|
20231107,092300,4772297,684,684,684,684,2
|
|
20231107,092200,4770929,685,685,685,685,0
|
|
20231107,092100,4770929,685,685,685,685,0
|
|
20231107,092000,4770929,685,685,685,685,1
|
|
20231107,091900,4770244,685,686,686,685,503
|
|
20231107,091800,4425189,686,686,686,686,0
|
|
20231107,091700,4425189,686,686,686,686,0
|
|
20231107,091600,4425189,686,685,686,685,3
|
|
20231107,091500,4423133,683,683,683,683,0
|
|
20231107,091400,4423133,683,683,683,683,9
|
|
20231107,091300,4416986,683,683,683,683,1
|
|
20231107,091200,4416303,682,682,683,682,251
|
|
20231107,091100,4245120,682,682,682,682,0
|
|
20231107,091000,4245120,682,682,682,682,0
|
|
20231107,090900,4245120,682,682,682,682,2
|
|
20231107,090800,4243756,682,683,696,682,15
|
|
20231107,090700,4233500,683,683,683,683,0
|
|
20231107,090600,4233500,683,683,683,683,1
|
|
20231107,090500,4232817,684,684,684,684,8
|
|
20231107,090400,4227345,684,684,684,683,600
|
|
20231107,090300,3817042,684,684,684,684,168
|
|
20231107,090200,3702130,688,688,688,688,15
|
|
20231107,090100,3691810,688,690,690,688,1371
|
|
20231107,090000,2747367,690,695,695,689,3969
|