627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192400,246275914,397,397,397,397,6559
|
|
20231106,192300,246275914,397,397,397,397,0
|
|
20231106,192200,246275914,397,397,397,397,0
|
|
20231106,192100,246275914,397,397,397,397,0
|
|
20231106,192000,246275914,397,397,397,397,0
|
|
20231106,191900,246275914,397,397,397,397,0
|
|
20231106,191800,246275914,397,397,397,397,0
|
|
20231106,191700,246275914,397,397,397,397,0
|
|
20231106,191600,246275914,397,397,397,397,0
|
|
20231106,191500,246275914,397,397,397,397,0
|
|
20231106,191400,246275914,397,397,397,397,0
|
|
20231106,191300,246275914,397,397,397,397,0
|
|
20231106,191200,246275914,397,397,397,397,0
|
|
20231106,191100,246275914,397,397,397,397,0
|
|
20231106,191000,246275914,397,397,397,397,0
|
|
20231106,190900,246275914,397,397,397,397,0
|
|
20231106,190800,246275914,397,397,397,397,0
|
|
20231106,190700,246275914,397,397,397,397,0
|
|
20231106,190600,246275914,397,397,397,397,0
|
|
20231106,190500,246275914,397,397,397,397,0
|
|
20231106,190400,246275914,397,397,397,397,0
|
|
20231106,190300,246275914,397,397,397,397,0
|
|
20231106,190200,246275914,397,397,397,397,0
|
|
20231106,190100,246275914,397,397,397,397,0
|
|
20231106,190000,246275914,397,397,397,397,0
|
|
20231106,185900,246275914,397,397,397,397,0
|
|
20231106,185800,246275914,397,397,397,397,0
|
|
20231106,185700,246275914,397,397,397,397,0
|
|
20231106,185600,246275914,397,397,397,397,0
|
|
20231106,185500,246275914,397,397,397,397,0
|
|
20231106,185400,246275914,397,397,397,397,6559
|
|
20231106,185300,246275914,397,397,397,397,0
|
|
20231106,185200,246275914,397,397,397,397,0
|
|
20231106,185100,246275914,397,397,397,397,0
|
|
20231106,185000,246275914,397,397,397,397,0
|
|
20231106,184900,246275914,397,397,397,397,0
|
|
20231106,184800,246275914,397,397,397,397,0
|
|
20231106,184700,246275914,397,397,397,397,0
|
|
20231106,184600,246275914,397,397,397,397,0
|
|
20231106,184500,246275914,397,397,397,397,0
|
|
20231106,184400,246275914,397,397,397,397,0
|
|
20231106,184300,246275914,397,397,397,397,0
|
|
20231106,184200,246275914,397,397,397,397,0
|
|
20231106,184100,246275914,397,397,397,397,0
|
|
20231106,184000,246275914,397,397,397,397,0
|
|
20231106,183900,246275914,397,397,397,397,0
|
|
20231106,183800,246275914,397,397,397,397,0
|
|
20231106,183700,246275914,397,397,397,397,0
|
|
20231106,183600,246275914,397,397,397,397,0
|
|
20231106,183500,246275914,397,397,397,397,0
|
|
20231106,183400,246275914,397,397,397,397,0
|
|
20231106,183300,246275914,397,397,397,397,0
|
|
20231106,183200,246275914,397,397,397,397,0
|
|
20231106,183100,246275914,397,397,397,397,0
|
|
20231106,183000,246275914,397,397,397,397,0
|
|
20231106,182900,246275914,397,397,397,397,0
|
|
20231106,182800,246275914,397,397,397,397,0
|
|
20231106,182700,246275914,397,397,397,397,0
|
|
20231106,182600,246275914,397,397,397,397,0
|
|
20231106,182500,246275914,397,397,397,397,0
|
|
20231106,182400,246275914,397,397,397,397,6559
|
|
20231106,182300,246275914,397,397,397,397,0
|
|
20231106,182200,246275914,397,397,397,397,0
|
|
20231106,182100,246275914,397,397,397,397,0
|
|
20231106,182000,246275914,397,397,397,397,0
|
|
20231106,181900,246275914,397,397,397,397,0
|
|
20231106,181800,246275914,397,397,397,397,0
|
|
20231106,181700,246275914,397,397,397,397,0
|
|
20231106,181600,246275914,397,397,397,397,0
|
|
20231106,181500,246275914,397,397,397,397,0
|
|
20231106,181400,246275914,397,397,397,397,0
|
|
20231106,181300,246275914,397,397,397,397,0
|
|
20231106,181200,246275914,397,397,397,397,0
|
|
20231106,181100,246275914,397,397,397,397,0
|
|
20231106,181000,246275914,397,397,397,397,0
|
|
20231106,180900,246275914,397,397,397,397,0
|
|
20231106,180800,246275914,397,397,397,397,0
|
|
20231106,180700,246275914,397,397,397,397,0
|
|
20231106,180600,246275914,397,397,397,397,0
|
|
20231106,180500,246275914,397,397,397,397,0
|
|
20231106,180400,246275914,397,397,397,397,0
|
|
20231106,180300,246275914,397,397,397,397,0
|
|
20231106,180200,246275914,397,397,397,397,0
|
|
20231106,180100,246275914,397,397,397,397,0
|
|
20231106,180000,246275914,397,397,397,397,0
|
|
20231106,175900,246275914,397,397,397,397,0
|
|
20231106,175800,246275914,397,397,397,397,0
|
|
20231106,175700,246275914,397,397,397,397,0
|
|
20231106,175600,246275914,397,397,397,397,0
|
|
20231106,175500,246275914,397,397,397,397,0
|
|
20231106,175400,246275914,397,397,397,397,6559
|
|
20231106,175300,246275914,397,397,397,397,0
|
|
20231106,175200,246275914,397,397,397,397,0
|
|
20231106,175100,246275914,397,397,397,397,0
|
|
20231106,175000,246275914,397,397,397,397,0
|
|
20231106,174900,246275914,397,397,397,397,0
|
|
20231106,174800,246275914,397,397,397,397,0
|
|
20231106,174700,246275914,397,397,397,397,0
|
|
20231106,174600,246275914,397,397,397,397,0
|
|
20231106,174500,246275914,397,397,397,397,0
|
|
20231106,174400,246275914,397,397,397,397,0
|
|
20231106,174300,246275914,397,397,397,397,0
|
|
20231106,174200,246275914,397,397,397,397,0
|
|
20231106,174100,246275914,397,397,397,397,0
|
|
20231106,174000,246275914,397,397,397,397,0
|
|
20231106,173900,246275914,397,397,397,397,0
|
|
20231106,173800,246275914,397,397,397,397,0
|
|
20231106,173700,246275914,397,397,397,397,0
|
|
20231106,173600,246275914,397,397,397,397,0
|
|
20231106,173500,246275914,397,397,397,397,0
|
|
20231106,173400,246275914,397,397,397,397,0
|
|
20231106,173300,246275914,397,397,397,397,0
|
|
20231106,173200,246275914,397,397,397,397,0
|
|
20231106,173100,246275914,397,397,397,397,0
|
|
20231106,173000,246275914,397,397,397,397,0
|
|
20231106,172900,246275914,397,397,397,397,0
|
|
20231106,172800,246275914,397,397,397,397,0
|
|
20231106,172700,246275914,397,397,397,397,0
|
|
20231106,172600,246275914,397,397,397,397,0
|
|
20231106,172500,246275914,397,397,397,397,0
|
|
20231106,172400,246275914,397,397,397,397,6559
|
|
20231106,172300,246275914,397,397,397,397,0
|
|
20231106,172200,246275914,397,397,397,397,0
|
|
20231106,172100,246275914,397,397,397,397,0
|
|
20231106,172000,246275914,397,397,397,397,0
|
|
20231106,171900,246275914,397,397,397,397,0
|
|
20231106,171800,246275914,397,397,397,397,0
|
|
20231106,171700,246275914,397,397,397,397,0
|
|
20231106,171600,246275914,397,397,397,397,0
|
|
20231106,171500,246275914,397,397,397,397,0
|
|
20231106,171400,246275914,397,397,397,397,0
|
|
20231106,171300,246275914,397,397,397,397,0
|
|
20231106,171200,246275914,397,397,397,397,0
|
|
20231106,171100,246275914,397,397,397,397,0
|
|
20231106,171000,246275914,397,397,397,397,0
|
|
20231106,170900,246275914,397,397,397,397,0
|
|
20231106,170800,246275914,397,397,397,397,0
|
|
20231106,170700,246275914,397,397,397,397,0
|
|
20231106,170600,246275914,397,397,397,397,0
|
|
20231106,170500,246275914,397,397,397,397,0
|
|
20231106,170400,246275914,397,397,397,397,0
|
|
20231106,170300,246275914,397,397,397,397,0
|
|
20231106,170200,246275914,397,397,397,397,0
|
|
20231106,170100,246275914,397,397,397,397,0
|
|
20231106,170000,246275914,397,397,397,397,0
|
|
20231106,165900,246275914,397,397,397,397,0
|
|
20231106,165800,246275914,397,397,397,397,0
|
|
20231106,165700,246275914,397,397,397,397,0
|
|
20231106,165600,246275914,397,397,397,397,0
|
|
20231106,165500,246275914,397,397,397,397,0
|
|
20231106,165400,246275914,397,397,397,397,6559
|
|
20231106,165300,246275914,397,397,397,397,0
|
|
20231106,165200,246275914,397,397,397,397,0
|
|
20231106,165100,246275914,397,397,397,397,0
|
|
20231106,165000,246275914,397,397,397,397,0
|
|
20231106,164900,246275914,397,397,397,397,0
|
|
20231106,164800,246275914,397,397,397,397,0
|
|
20231106,164700,246275914,397,397,397,397,0
|
|
20231106,164600,246275914,397,397,397,397,0
|
|
20231106,164500,246275914,397,397,397,397,0
|
|
20231106,164400,246275914,397,397,397,397,0
|
|
20231106,164300,246275914,397,397,397,397,0
|
|
20231106,164200,246275914,397,397,397,397,0
|
|
20231106,164100,246275914,397,397,397,397,0
|
|
20231106,164000,246275914,397,397,397,397,0
|
|
20231106,163900,246275914,397,397,397,397,0
|
|
20231106,163800,246275914,397,397,397,397,0
|
|
20231106,163700,246275914,397,397,397,397,0
|
|
20231106,163600,246275914,397,397,397,397,0
|
|
20231106,163500,246275914,397,397,397,397,0
|
|
20231106,163400,246275914,397,397,397,397,0
|
|
20231106,163300,246275914,397,397,397,397,0
|
|
20231106,163200,246275914,397,397,397,397,0
|
|
20231106,163100,246275914,397,397,397,397,0
|
|
20231106,163000,246275914,397,397,397,397,0
|
|
20231106,162900,246275914,397,397,397,397,0
|
|
20231106,162800,246275914,397,397,397,397,0
|
|
20231106,162700,246275914,397,397,397,397,0
|
|
20231106,162600,246275914,397,397,397,397,0
|
|
20231106,162500,246275914,397,397,397,397,0
|
|
20231106,162400,246275914,397,397,397,397,6559
|
|
20231106,162300,246275914,397,397,397,397,0
|
|
20231106,162200,246275914,397,397,397,397,0
|
|
20231106,162100,246275914,397,397,397,397,0
|
|
20231106,162000,246275914,397,397,397,397,0
|
|
20231106,161900,246275914,397,397,397,397,0
|
|
20231106,161800,246275914,397,397,397,397,0
|
|
20231106,161700,246275914,397,397,397,397,0
|
|
20231106,161600,246275914,397,397,397,397,0
|
|
20231106,161500,246275914,397,397,397,397,0
|
|
20231106,161400,246275914,397,397,397,397,0
|
|
20231106,161300,246275914,397,397,397,397,0
|
|
20231106,161200,246275914,397,397,397,397,0
|
|
20231106,161100,246275914,397,397,397,397,0
|
|
20231106,161000,246275914,397,397,397,397,0
|
|
20231106,160900,246275914,397,397,397,397,0
|
|
20231106,160800,246275914,397,397,397,397,0
|
|
20231106,160700,246275914,397,397,397,397,0
|
|
20231106,160600,246275914,397,397,397,397,0
|
|
20231106,160500,246275914,397,397,397,397,0
|
|
20231106,160400,246275914,397,397,397,397,0
|
|
20231106,160300,246275914,397,397,397,397,0
|
|
20231106,160200,246275914,397,397,397,397,0
|
|
20231106,160100,246275914,397,397,397,397,0
|
|
20231106,160000,246275914,397,397,397,397,0
|
|
20231106,155900,246275914,397,397,397,397,0
|
|
20231106,155800,246275914,397,397,397,397,0
|
|
20231106,155700,246275914,397,397,397,397,0
|
|
20231106,155600,246275914,397,397,397,397,0
|
|
20231106,155500,246275914,397,397,397,397,0
|
|
20231106,155400,246275914,397,397,397,397,6559
|
|
20231106,155300,246275914,397,397,397,397,0
|
|
20231106,155200,246275914,397,397,397,397,0
|
|
20231106,155100,246275914,397,397,397,397,0
|
|
20231106,155000,246275914,397,397,397,397,0
|
|
20231106,154900,246275914,397,397,397,397,0
|
|
20231106,154800,246275914,397,397,397,397,0
|
|
20231106,154700,246275914,397,397,397,397,0
|
|
20231106,154600,246275914,397,397,397,397,0
|
|
20231106,154500,246275914,397,397,397,397,0
|
|
20231106,154400,246275914,397,397,397,397,0
|
|
20231106,154300,246275914,397,397,397,397,0
|
|
20231106,154200,246275914,397,397,397,397,0
|
|
20231106,154100,246275914,397,397,397,397,0
|
|
20231106,154000,246275914,397,397,397,397,0
|
|
20231106,153900,246275914,397,397,397,397,0
|
|
20231106,153800,246275914,397,397,397,397,0
|
|
20231106,153700,246275914,397,397,397,397,0
|
|
20231106,153600,246275914,397,397,397,397,0
|
|
20231106,153500,246275914,397,397,397,397,0
|
|
20231106,153400,246275914,397,397,397,397,0
|
|
20231106,153300,246275914,397,397,397,397,0
|
|
20231106,153200,246275914,397,397,397,397,0
|
|
20231106,153100,246275914,397,397,397,397,0
|
|
20231106,153000,246275914,397,397,397,397,6559
|
|
20231106,152900,243671991,392,392,392,392,0
|
|
20231106,152800,243671991,392,392,392,392,0
|
|
20231106,152700,243671991,392,392,392,392,0
|
|
20231106,152600,243671991,392,392,392,392,0
|
|
20231106,152500,243671991,392,392,392,392,0
|
|
20231106,152400,243671991,392,392,392,392,0
|
|
20231106,152300,243671991,392,392,392,392,0
|
|
20231106,152200,243671991,392,392,392,392,0
|
|
20231106,152100,243671991,392,392,392,392,0
|
|
20231106,152000,243671991,392,392,392,392,0
|
|
20231106,151900,243671991,392,393,393,392,1385
|
|
20231106,151800,243128586,393,393,393,393,122
|
|
20231106,151700,243080640,393,393,393,393,240
|
|
20231106,151600,242986320,393,393,393,393,0
|
|
20231106,151500,242986320,393,393,393,393,0
|
|
20231106,151400,242986320,393,393,393,393,0
|
|
20231106,151300,242986320,393,393,393,393,2500
|
|
20231106,151200,242003820,393,393,393,393,0
|
|
20231106,151100,242003820,393,393,393,393,1
|
|
20231106,151000,242003427,392,392,392,392,104
|
|
20231106,150900,241962659,392,392,392,392,0
|
|
20231106,150800,241962659,392,392,392,392,799
|
|
20231106,150700,241649451,391,391,391,391,5978
|
|
20231106,150600,239312053,391,391,391,391,7548
|
|
20231106,150500,236360785,391,392,392,391,9800
|
|
20231106,150400,232528084,393,393,393,393,0
|
|
20231106,150300,232528084,393,393,393,393,0
|
|
20231106,150200,232528084,393,393,393,393,3
|
|
20231106,150100,232526905,393,393,393,393,0
|
|
20231106,150000,232526905,393,393,393,393,1
|
|
20231106,145900,232526512,393,393,393,393,41
|
|
20231106,145800,232510399,393,393,393,393,10
|
|
20231106,145700,232506469,393,393,393,393,0
|
|
20231106,145600,232506469,393,393,393,393,1
|
|
20231106,145500,232506076,391,392,392,391,2820
|
|
20231106,145400,231402884,393,393,393,393,1
|
|
20231106,145300,231402491,393,392,393,392,4594
|
|
20231106,145200,229601477,392,392,392,392,6
|
|
20231106,145100,229599125,392,392,392,392,2
|
|
20231106,145000,229598341,391,391,391,391,715
|
|
20231106,144900,229318776,392,392,392,392,0
|
|
20231106,144800,229318776,392,392,392,392,0
|
|
20231106,144700,229318776,392,392,392,392,1
|
|
20231106,144600,229318384,392,392,392,392,0
|
|
20231106,144500,229318384,392,392,392,392,0
|
|
20231106,144400,229318384,392,392,392,392,1414
|
|
20231106,144300,228764096,392,392,392,392,0
|
|
20231106,144200,228764096,392,392,392,392,16
|
|
20231106,144100,228757824,392,392,392,392,845
|
|
20231106,144000,228426584,393,393,393,393,30
|
|
20231106,143900,228414794,394,394,394,394,0
|
|
20231106,143800,228414794,394,394,394,394,0
|
|
20231106,143700,228414794,394,394,394,394,0
|
|
20231106,143600,228414794,394,394,394,394,0
|
|
20231106,143500,228414794,394,394,394,394,1
|
|
20231106,143400,228414400,393,393,393,393,428
|
|
20231106,143300,228246196,392,392,392,392,0
|
|
20231106,143200,228246196,392,392,392,392,10
|
|
20231106,143100,228242276,392,392,392,392,3
|
|
20231106,143000,228241100,392,393,393,392,263
|
|
20231106,142900,228137995,392,392,392,392,2
|
|
20231106,142800,228137211,392,394,394,392,6162
|
|
20231106,142700,225717475,395,395,395,395,0
|
|
20231106,142600,225717475,395,395,395,395,0
|
|
20231106,142500,225717475,395,395,395,395,0
|
|
20231106,142400,225717475,395,395,395,395,0
|
|
20231106,142300,225717475,395,395,395,395,1265
|
|
20231106,142200,225217800,395,395,395,395,0
|
|
20231106,142100,225217800,395,395,395,395,0
|
|
20231106,142000,225217800,395,395,395,395,20
|
|
20231106,141900,225209900,395,395,395,395,0
|
|
20231106,141800,225209900,395,394,395,393,4001
|
|
20231106,141700,223637504,394,394,394,394,0
|
|
20231106,141600,223637504,394,394,394,394,0
|
|
20231106,141500,223637504,394,394,394,394,200
|
|
20231106,141400,223558704,394,394,394,394,3
|
|
20231106,141300,223557522,392,392,392,392,0
|
|
20231106,141200,223557522,392,392,392,392,0
|
|
20231106,141100,223557522,392,393,393,392,998
|
|
20231106,141000,223166000,393,394,394,393,475
|
|
20231106,140900,222979324,395,394,395,394,243
|
|
20231106,140800,222883401,392,392,392,392,0
|
|
20231106,140700,222883401,392,392,392,392,0
|
|
20231106,140600,222883401,392,392,392,392,0
|
|
20231106,140500,222883401,392,392,392,392,198
|
|
20231106,140400,222805785,392,392,392,392,0
|
|
20231106,140300,222805785,392,392,392,392,0
|
|
20231106,140200,222805785,392,392,392,392,0
|
|
20231106,140100,222805785,392,393,393,392,1000
|
|
20231106,140000,222413285,394,394,394,394,100
|
|
20231106,135900,222373885,394,393,394,393,10077
|
|
20231106,135800,218413547,393,393,393,393,8000
|
|
20231106,135700,215269547,393,393,393,393,10181
|
|
20231106,135600,211268414,394,394,394,394,69
|
|
20231106,135500,211241228,394,394,394,394,5
|
|
20231106,135400,211239258,394,394,394,394,1500
|
|
20231106,135300,210648258,393,393,393,392,11426
|
|
20231106,135200,206159340,394,394,394,394,1089
|
|
20231106,135100,205730274,394,394,394,394,13000
|
|
20231106,135000,200608274,395,395,395,395,0
|
|
20231106,134900,200608274,395,395,395,394,1057
|
|
20231106,134800,200191761,395,395,395,395,3
|
|
20231106,134700,200190576,394,394,394,394,0
|
|
20231106,134600,200190576,394,394,394,394,0
|
|
20231106,134500,200190576,394,395,395,394,1522
|
|
20231106,134400,199590902,396,396,396,396,2
|
|
20231106,134300,199590110,395,395,395,395,10000
|
|
20231106,134200,195640110,397,396,397,396,9001
|
|
20231106,134100,192075713,396,397,397,396,11
|
|
20231106,134000,192071347,397,397,397,397,0
|
|
20231106,133900,192071347,397,397,397,397,0
|
|
20231106,133800,192071347,397,397,397,397,0
|
|
20231106,133700,192071347,397,397,397,397,1
|
|
20231106,133600,192070950,397,397,397,397,13
|
|
20231106,133500,192065789,397,397,397,397,0
|
|
20231106,133400,192065789,397,397,397,397,232
|
|
20231106,133300,191973685,397,397,397,397,1
|
|
20231106,133200,191973288,396,396,396,396,0
|
|
20231106,133100,191973288,396,396,396,396,290
|
|
20231106,133000,191858448,396,396,396,396,0
|
|
20231106,132900,191858448,396,397,397,396,2852
|
|
20231106,132800,190728915,397,397,397,397,0
|
|
20231106,132700,190728915,397,397,397,397,2500
|
|
20231106,132600,189736415,397,397,397,397,0
|
|
20231106,132500,189736415,397,397,397,397,360
|
|
20231106,132400,189593495,397,397,397,397,0
|
|
20231106,132300,189593495,397,397,397,397,0
|
|
20231106,132200,189593495,397,397,397,397,0
|
|
20231106,132100,189593495,397,397,397,397,0
|
|
20231106,132000,189593495,397,397,397,397,0
|
|
20231106,131900,189593495,397,397,397,397,379
|
|
20231106,131800,189443032,397,397,397,397,358
|
|
20231106,131700,189300906,397,397,397,397,982
|
|
20231106,131600,188911052,397,397,397,397,1000
|
|
20231106,131500,188514052,398,398,398,398,0
|
|
20231106,131400,188514052,398,398,398,398,5055
|
|
20231106,131300,186502162,396,396,396,396,3
|
|
20231106,131200,186500974,396,396,396,396,0
|
|
20231106,131100,186500974,396,396,396,396,5
|
|
20231106,131000,186498994,396,396,396,396,0
|
|
20231106,130900,186498994,396,396,396,396,0
|
|
20231106,130800,186498994,396,396,396,396,0
|
|
20231106,130700,186498994,396,396,396,396,0
|
|
20231106,130600,186498994,396,396,396,396,8
|
|
20231106,130500,186495826,396,397,397,396,6343
|
|
20231106,130400,183980043,399,399,399,399,0
|
|
20231106,130300,183980043,399,399,399,399,0
|
|
20231106,130200,183980043,399,399,399,399,1
|
|
20231106,130100,183979644,399,399,399,399,1
|
|
20231106,130000,183979245,397,397,397,397,99
|
|
20231106,125900,183939942,398,398,398,398,0
|
|
20231106,125800,183939942,398,398,398,398,0
|
|
20231106,125700,183939942,398,398,398,398,0
|
|
20231106,125600,183939942,398,398,398,398,602
|
|
20231106,125500,183700346,398,398,398,398,1930
|
|
20231106,125400,182932206,400,400,400,400,249
|
|
20231106,125300,182832606,400,400,400,400,1
|
|
20231106,125200,182832206,400,400,400,400,0
|
|
20231106,125100,182832206,400,400,400,400,0
|
|
20231106,125000,182832206,400,399,400,399,771
|
|
20231106,124900,182524576,400,398,400,398,82
|
|
20231106,124800,182491935,397,398,398,397,1214
|
|
20231106,124700,182009811,399,400,400,399,464
|
|
20231106,124600,181824241,400,400,400,400,80
|
|
20231106,124500,181792241,400,399,400,399,1510
|
|
20231106,124400,181189120,399,399,399,399,0
|
|
20231106,124300,181189120,399,399,399,399,0
|
|
20231106,124200,181189120,399,399,399,399,0
|
|
20231106,124100,181189120,399,399,399,399,0
|
|
20231106,124000,181189120,399,399,399,399,0
|
|
20231106,123900,181189120,399,399,399,399,0
|
|
20231106,123800,181189120,399,399,399,399,7
|
|
20231106,123700,181186327,399,399,399,399,360
|
|
20231106,123600,181042687,399,399,399,399,8
|
|
20231106,123500,181039495,397,397,397,397,302
|
|
20231106,123400,180919601,398,398,398,398,23
|
|
20231106,123300,180910447,398,398,398,398,1
|
|
20231106,123200,180910049,398,398,398,398,3
|
|
20231106,123100,180908855,398,398,398,398,340
|
|
20231106,123000,180773535,398,398,398,398,20
|
|
20231106,122900,180765575,399,397,399,397,115
|
|
20231106,122800,180719890,397,397,397,397,0
|
|
20231106,122700,180719890,397,397,397,397,0
|
|
20231106,122600,180719890,397,397,397,397,0
|
|
20231106,122500,180719890,397,397,397,397,0
|
|
20231106,122400,180719890,397,398,398,397,6169
|
|
20231106,122300,178264630,396,396,396,396,1961
|
|
20231106,122200,177488074,397,398,398,397,2753
|
|
20231106,122100,176395123,398,398,398,398,300
|
|
20231106,122000,176275723,398,398,398,398,1073
|
|
20231106,121900,175848669,399,399,399,399,0
|
|
20231106,121800,175848669,399,399,399,399,0
|
|
20231106,121700,175848669,399,399,399,399,0
|
|
20231106,121600,175848669,399,399,399,399,0
|
|
20231106,121500,175848669,399,399,399,399,10
|
|
20231106,121400,175844679,399,399,399,399,47
|
|
20231106,121300,175825926,399,399,399,399,0
|
|
20231106,121200,175825926,399,399,399,399,0
|
|
20231106,121100,175825926,399,399,399,399,0
|
|
20231106,121000,175825926,399,399,399,399,833
|
|
20231106,120900,175493559,400,400,400,400,7100
|
|
20231106,120800,172653559,401,400,401,400,19
|
|
20231106,120700,172645958,400,400,400,400,500
|
|
20231106,120600,172445958,400,400,400,400,600
|
|
20231106,120500,172205958,400,400,400,400,195
|
|
20231106,120400,172127958,400,400,400,400,1305
|
|
20231106,120300,171605958,399,399,399,399,504
|
|
20231106,120200,171404862,398,398,398,398,0
|
|
20231106,120100,171404862,398,398,398,398,6
|
|
20231106,120000,171402474,398,398,398,398,0
|
|
20231106,115900,171402474,398,398,398,398,250
|
|
20231106,115800,171302974,400,399,400,398,7
|
|
20231106,115700,171300183,400,399,400,399,3
|
|
20231106,115600,171298985,399,398,399,398,6
|
|
20231106,115500,171296596,400,399,400,399,11
|
|
20231106,115400,171292206,398,398,398,398,0
|
|
20231106,115300,171292206,398,400,400,398,10599
|
|
20231106,115200,167070629,400,400,400,400,100
|
|
20231106,115100,167030629,399,400,400,399,148
|
|
20231106,115000,166971477,400,400,400,400,1158
|
|
20231106,114900,166508277,400,400,400,400,2057
|
|
20231106,114800,165685477,400,400,400,400,5500
|
|
20231106,114700,163485477,400,400,400,400,2
|
|
20231106,114600,163484677,400,400,400,400,10
|
|
20231106,114500,163480677,402,401,402,401,11
|
|
20231106,114400,163476265,399,400,400,399,2681
|
|
20231106,114300,162405962,400,400,400,400,0
|
|
20231106,114200,162405962,400,400,400,400,100
|
|
20231106,114100,162365962,400,400,400,400,0
|
|
20231106,114000,162365962,400,400,400,400,0
|
|
20231106,113900,162365962,400,400,400,400,32
|
|
20231106,113800,162353162,401,400,401,399,3520
|
|
20231106,113700,160946760,402,401,402,401,27
|
|
20231106,113600,160935931,404,404,404,404,0
|
|
20231106,113500,160935931,404,404,404,404,1
|
|
20231106,113400,160935527,403,402,404,402,2682
|
|
20231106,113300,159854730,403,401,403,401,62
|
|
20231106,113200,159829814,401,401,401,401,41
|
|
20231106,113100,159813373,401,401,401,401,1
|
|
20231106,113000,159812972,402,403,403,402,252
|
|
20231106,112900,159711667,403,403,403,403,17
|
|
20231106,112800,159704816,403,403,403,403,0
|
|
20231106,112700,159704816,403,403,403,403,2
|
|
20231106,112600,159704010,403,403,403,403,500
|
|
20231106,112500,159502510,403,404,404,403,814
|
|
20231106,112400,159174367,404,403,404,403,2291
|
|
20231106,112300,158251091,402,401,402,401,1634
|
|
20231106,112200,157594233,402,401,402,401,1889
|
|
20231106,112100,156835855,401,401,401,401,5
|
|
20231106,112000,156833850,401,401,402,399,3303
|
|
20231106,111900,155511630,401,400,401,400,66
|
|
20231106,111800,155485219,400,400,401,400,299
|
|
20231106,111700,155365615,400,401,401,400,5200
|
|
20231106,111600,153281533,401,401,401,401,938
|
|
20231106,111500,152905395,401,401,402,401,22
|
|
20231106,111400,152896571,402,401,402,401,4
|
|
20231106,111300,152894964,402,401,402,401,11
|
|
20231106,111200,152890552,402,401,402,401,4
|
|
20231106,111100,152888947,401,401,401,401,50
|
|
20231106,111000,152868897,402,402,402,402,658
|
|
20231106,110900,152604381,402,402,402,402,500
|
|
20231106,110800,152403381,402,402,402,402,211
|
|
20231106,110700,152318559,402,403,404,402,3322
|
|
20231106,110600,150982693,404,404,404,404,450
|
|
20231106,110500,150800893,404,404,404,404,18
|
|
20231106,110400,150793621,404,402,404,402,122
|
|
20231106,110300,150744533,404,402,404,402,3003
|
|
20231106,110200,149537323,403,406,406,403,6632
|
|
20231106,110100,146857686,405,405,405,405,2415
|
|
20231106,110000,145879611,404,404,404,404,5
|
|
20231106,105900,145877591,404,404,405,404,8054
|
|
20231106,105800,142620120,404,404,404,404,200
|
|
20231106,105700,142539320,404,405,405,404,501
|
|
20231106,105600,142336416,405,406,406,403,8423
|
|
20231106,105500,138925604,408,408,408,408,67
|
|
20231106,105400,138898268,408,407,410,406,15659
|
|
20231106,105300,132503542,406,407,407,406,11
|
|
20231106,105200,132499067,406,402,406,402,18698
|
|
20231106,105100,124924084,403,403,403,403,3774
|
|
20231106,105000,123403162,404,404,404,404,508
|
|
20231106,104900,123197930,404,404,405,404,2693
|
|
20231106,104800,122109957,405,404,405,404,13
|
|
20231106,104700,122104702,405,404,405,403,15753
|
|
20231106,104600,115730166,403,403,405,403,877
|
|
20231106,104500,115376683,403,400,403,400,3005
|
|
20231106,104400,114166483,400,402,402,400,1074
|
|
20231106,104300,113735387,403,402,404,402,2971
|
|
20231106,104200,112540552,404,399,404,399,13001
|
|
20231106,104100,107330031,399,397,399,397,4844
|
|
20231106,104000,105399468,397,398,398,397,345
|
|
20231106,103900,105262502,397,397,397,395,2475
|
|
20231106,103800,104283553,397,397,397,397,382
|
|
20231106,103700,104131899,397,398,398,397,3975
|
|
20231106,103600,102549850,399,399,399,399,40
|
|
20231106,103500,102533890,399,399,400,399,198
|
|
20231106,103400,102454887,399,398,399,398,1064
|
|
20231106,103300,102031402,398,398,398,398,0
|
|
20231106,103200,102031402,398,398,398,398,7949
|
|
20231106,103100,98867700,398,397,398,397,1183
|
|
20231106,103000,98397256,396,395,396,395,51
|
|
20231106,102900,98377106,395,396,396,395,6
|
|
20231106,102800,98374735,397,398,398,397,218
|
|
20231106,102700,98287972,398,400,401,398,2222
|
|
20231106,102600,97398849,400,399,400,399,5014
|
|
20231106,102500,95393252,400,394,400,394,44629
|
|
20231106,102400,77589722,393,393,393,393,0
|
|
20231106,102300,77589722,393,393,393,393,485
|
|
20231106,102200,77399117,394,394,394,394,6614
|
|
20231106,102100,74793201,395,395,395,395,0
|
|
20231106,102000,74793201,395,395,395,395,0
|
|
20231106,101900,74793201,395,395,395,395,1
|
|
20231106,101800,74792806,394,394,394,394,0
|
|
20231106,101700,74792806,394,394,394,394,2
|
|
20231106,101600,74792018,394,394,394,394,1435
|
|
20231106,101500,74226628,394,392,394,392,12358
|
|
20231106,101400,69381250,394,394,394,394,0
|
|
20231106,101300,69381250,394,394,394,394,0
|
|
20231106,101200,69381250,394,394,394,394,2
|
|
20231106,101100,69380462,394,392,394,392,8
|
|
20231106,101000,69377324,394,392,394,392,1989
|
|
20231106,100900,68597301,393,393,393,393,339
|
|
20231106,100800,68464074,393,393,393,393,108
|
|
20231106,100700,68421630,392,391,392,391,4290
|
|
20231106,100600,66742634,391,392,392,391,398
|
|
20231106,100500,66586622,392,392,392,392,107
|
|
20231106,100400,66544678,391,391,391,391,125
|
|
20231106,100300,66495803,390,391,391,390,2466
|
|
20231106,100200,65531598,391,391,391,391,1500
|
|
20231106,100100,64945098,391,391,391,391,10000
|
|
20231106,100000,61035098,391,391,391,391,10887
|
|
20231106,095900,56778281,391,391,391,391,0
|
|
20231106,095800,56778281,391,394,394,391,844
|
|
20231106,095700,56446670,395,396,396,395,3
|
|
20231106,095600,56445483,396,392,396,391,5221
|
|
20231106,095500,54391532,392,392,392,392,5506
|
|
20231106,095400,52233180,392,392,392,392,5349
|
|
20231106,095300,50136372,392,390,392,390,10007
|
|
20231106,095200,46215668,390,390,390,390,5092
|
|
20231106,095100,44229788,390,389,390,389,8127
|
|
20231106,095000,41065258,392,390,392,390,6969
|
|
20231106,094900,38343898,391,390,391,388,5274
|
|
20231106,094800,36291910,390,390,390,390,0
|
|
20231106,094700,36291910,390,390,390,390,0
|
|
20231106,094600,36291910,390,391,391,390,447
|
|
20231106,094500,36117500,391,392,393,391,101
|
|
20231106,094400,36077817,391,391,391,391,7
|
|
20231106,094300,36075080,391,391,392,391,228
|
|
20231106,094200,35985931,390,389,390,389,3796
|
|
20231106,094100,34505835,389,389,389,389,0
|
|
20231106,094000,34505835,389,390,390,389,5410
|
|
20231106,093900,32401241,390,390,390,390,2900
|
|
20231106,093800,31270241,390,390,390,390,1745
|
|
20231106,093700,30589691,390,390,390,390,3
|
|
20231106,093600,30588521,390,391,391,388,1512
|
|
20231106,093500,29999836,391,390,391,390,2023
|
|
20231106,093400,29210806,390,390,390,390,1020
|
|
20231106,093300,28813006,388,388,388,388,2000
|
|
20231106,093200,28037006,388,392,392,388,13340
|
|
20231106,093100,22846154,392,392,392,390,1829
|
|
20231106,093000,22129190,392,391,393,391,710
|
|
20231106,092900,21851165,392,389,392,388,1081
|
|
20231106,092800,21430021,389,390,391,389,5322
|
|
20231106,092700,19357263,389,389,389,389,1478
|
|
20231106,092600,18782321,389,388,389,388,150
|
|
20231106,092500,18724019,388,389,389,388,25
|
|
20231106,092400,18714314,388,388,388,388,0
|
|
20231106,092300,18714314,388,388,388,388,1386
|
|
20231106,092200,18176546,388,388,388,388,0
|
|
20231106,092100,18176546,388,389,389,386,3493
|
|
20231106,092000,16822763,389,389,389,389,20
|
|
20231106,091900,16814983,390,390,390,390,0
|
|
20231106,091800,16814983,390,389,390,389,133
|
|
20231106,091700,16763216,388,388,388,388,924
|
|
20231106,091600,16404704,388,388,388,388,365
|
|
20231106,091500,16263084,388,388,388,388,2850
|
|
20231106,091400,15157284,388,388,388,388,100
|
|
20231106,091300,15118484,388,388,388,388,43
|
|
20231106,091200,15101800,388,391,391,388,7001
|
|
20231106,091100,12374469,393,392,393,391,4502
|
|
20231106,091000,10606478,393,393,393,393,270
|
|
20231106,090900,10500368,393,390,398,390,5808
|
|
20231106,090800,8206363,389,388,389,388,3847
|
|
20231106,090700,6709904,390,391,391,388,9350
|
|
20231106,090600,3056518,391,392,392,391,3025
|
|
20231106,090500,1873093,392,392,392,392,306
|
|
20231106,090400,1753141,391,391,392,391,131
|
|
20231106,090300,1701910,390,389,390,389,241
|
|
20231106,090200,1608061,388,387,388,387,1134
|
|
20231106,090100,1168171,387,386,388,385,2713
|
|
20231106,090000,116788,388,388,388,388,301
|