626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192300,129915512,405,405,405,405,9950
|
|
20231107,192200,129915512,405,405,405,405,0
|
|
20231107,192100,129915512,405,405,405,405,0
|
|
20231107,192000,129915512,405,405,405,405,0
|
|
20231107,191900,129915512,405,405,405,405,0
|
|
20231107,191800,129915512,405,405,405,405,0
|
|
20231107,191700,129915512,405,405,405,405,0
|
|
20231107,191600,129915512,405,405,405,405,0
|
|
20231107,191500,129915512,405,405,405,405,0
|
|
20231107,191400,129915512,405,405,405,405,0
|
|
20231107,191300,129915512,405,405,405,405,0
|
|
20231107,191200,129915512,405,405,405,405,0
|
|
20231107,191100,129915512,405,405,405,405,0
|
|
20231107,191000,129915512,405,405,405,405,0
|
|
20231107,190900,129915512,405,405,405,405,0
|
|
20231107,190800,129915512,405,405,405,405,0
|
|
20231107,190700,129915512,405,405,405,405,0
|
|
20231107,190600,129915512,405,405,405,405,0
|
|
20231107,190500,129915512,405,405,405,405,0
|
|
20231107,190400,129915512,405,405,405,405,0
|
|
20231107,190300,129915512,405,405,405,405,0
|
|
20231107,190200,129915512,405,405,405,405,0
|
|
20231107,190100,129915512,405,405,405,405,0
|
|
20231107,190000,129915512,405,405,405,405,0
|
|
20231107,185900,129915512,405,405,405,405,0
|
|
20231107,185800,129915512,405,405,405,405,0
|
|
20231107,185700,129915512,405,405,405,405,0
|
|
20231107,185600,129915512,405,405,405,405,0
|
|
20231107,185500,129915512,405,405,405,405,0
|
|
20231107,185400,129915512,405,405,405,405,0
|
|
20231107,185300,129915512,405,405,405,405,9950
|
|
20231107,185200,129915512,405,405,405,405,0
|
|
20231107,185100,129915512,405,405,405,405,0
|
|
20231107,185000,129915512,405,405,405,405,0
|
|
20231107,184900,129915512,405,405,405,405,0
|
|
20231107,184800,129915512,405,405,405,405,0
|
|
20231107,184700,129915512,405,405,405,405,0
|
|
20231107,184600,129915512,405,405,405,405,0
|
|
20231107,184500,129915512,405,405,405,405,0
|
|
20231107,184400,129915512,405,405,405,405,0
|
|
20231107,184300,129915512,405,405,405,405,0
|
|
20231107,184200,129915512,405,405,405,405,0
|
|
20231107,184100,129915512,405,405,405,405,0
|
|
20231107,184000,129915512,405,405,405,405,0
|
|
20231107,183900,129915512,405,405,405,405,0
|
|
20231107,183800,129915512,405,405,405,405,0
|
|
20231107,183700,129915512,405,405,405,405,0
|
|
20231107,183600,129915512,405,405,405,405,0
|
|
20231107,183500,129915512,405,405,405,405,0
|
|
20231107,183400,129915512,405,405,405,405,0
|
|
20231107,183300,129915512,405,405,405,405,0
|
|
20231107,183200,129915512,405,405,405,405,0
|
|
20231107,183100,129915512,405,405,405,405,0
|
|
20231107,183000,129915512,405,405,405,405,0
|
|
20231107,182900,129915512,405,405,405,405,0
|
|
20231107,182800,129915512,405,405,405,405,0
|
|
20231107,182700,129915512,405,405,405,405,0
|
|
20231107,182600,129915512,405,405,405,405,0
|
|
20231107,182500,129915512,405,405,405,405,0
|
|
20231107,182400,129915512,405,405,405,405,0
|
|
20231107,182300,129915512,405,405,405,405,9950
|
|
20231107,182200,129915512,405,405,405,405,0
|
|
20231107,182100,129915512,405,405,405,405,0
|
|
20231107,182000,129915512,405,405,405,405,0
|
|
20231107,181900,129915512,405,405,405,405,0
|
|
20231107,181800,129915512,405,405,405,405,0
|
|
20231107,181700,129915512,405,405,405,405,0
|
|
20231107,181600,129915512,405,405,405,405,0
|
|
20231107,181500,129915512,405,405,405,405,0
|
|
20231107,181400,129915512,405,405,405,405,0
|
|
20231107,181300,129915512,405,405,405,405,0
|
|
20231107,181200,129915512,405,405,405,405,0
|
|
20231107,181100,129915512,405,405,405,405,0
|
|
20231107,181000,129915512,405,405,405,405,0
|
|
20231107,180900,129915512,405,405,405,405,0
|
|
20231107,180800,129915512,405,405,405,405,0
|
|
20231107,180700,129915512,405,405,405,405,0
|
|
20231107,180600,129915512,405,405,405,405,0
|
|
20231107,180500,129915512,405,405,405,405,0
|
|
20231107,180400,129915512,405,405,405,405,0
|
|
20231107,180300,129915512,405,405,405,405,0
|
|
20231107,180200,129915512,405,405,405,405,0
|
|
20231107,180100,129915512,405,405,405,405,0
|
|
20231107,180000,129915512,405,405,405,405,0
|
|
20231107,175900,129915512,405,405,405,405,0
|
|
20231107,175800,129915512,405,405,405,405,0
|
|
20231107,175700,129915512,405,405,405,405,0
|
|
20231107,175600,129915512,405,405,405,405,0
|
|
20231107,175500,129915512,405,405,405,405,0
|
|
20231107,175400,129915512,405,405,405,405,0
|
|
20231107,175300,129915512,405,405,405,405,9950
|
|
20231107,175200,129915512,405,405,405,405,0
|
|
20231107,175100,129915512,405,405,405,405,0
|
|
20231107,175000,129915512,405,405,405,405,0
|
|
20231107,174900,129915512,405,405,405,405,0
|
|
20231107,174800,129915512,405,405,405,405,0
|
|
20231107,174700,129915512,405,405,405,405,0
|
|
20231107,174600,129915512,405,405,405,405,0
|
|
20231107,174500,129915512,405,405,405,405,0
|
|
20231107,174400,129915512,405,405,405,405,0
|
|
20231107,174300,129915512,405,405,405,405,0
|
|
20231107,174200,129915512,405,405,405,405,0
|
|
20231107,174100,129915512,405,405,405,405,0
|
|
20231107,174000,129915512,405,405,405,405,0
|
|
20231107,173900,129915512,405,405,405,405,0
|
|
20231107,173800,129915512,405,405,405,405,0
|
|
20231107,173700,129915512,405,405,405,405,0
|
|
20231107,173600,129915512,405,405,405,405,0
|
|
20231107,173500,129915512,405,405,405,405,0
|
|
20231107,173400,129915512,405,405,405,405,0
|
|
20231107,173300,129915512,405,405,405,405,0
|
|
20231107,173200,129915512,405,405,405,405,0
|
|
20231107,173100,129915512,405,405,405,405,0
|
|
20231107,173000,129915512,405,405,405,405,0
|
|
20231107,172900,129915512,405,405,405,405,0
|
|
20231107,172800,129915512,405,405,405,405,0
|
|
20231107,172700,129915512,405,405,405,405,0
|
|
20231107,172600,129915512,405,405,405,405,0
|
|
20231107,172500,129915512,405,405,405,405,0
|
|
20231107,172400,129915512,405,405,405,405,0
|
|
20231107,172300,129915512,405,405,405,405,9950
|
|
20231107,172200,129915512,405,405,405,405,0
|
|
20231107,172100,129915512,405,405,405,405,0
|
|
20231107,172000,129915512,405,405,405,405,0
|
|
20231107,171900,129915512,405,405,405,405,0
|
|
20231107,171800,129915512,405,405,405,405,0
|
|
20231107,171700,129915512,405,405,405,405,0
|
|
20231107,171600,129915512,405,405,405,405,0
|
|
20231107,171500,129915512,405,405,405,405,0
|
|
20231107,171400,129915512,405,405,405,405,0
|
|
20231107,171300,129915512,405,405,405,405,0
|
|
20231107,171200,129915512,405,405,405,405,0
|
|
20231107,171100,129915512,405,405,405,405,0
|
|
20231107,171000,129915512,405,405,405,405,0
|
|
20231107,170900,129915512,405,405,405,405,0
|
|
20231107,170800,129915512,405,405,405,405,0
|
|
20231107,170700,129915512,405,405,405,405,0
|
|
20231107,170600,129915512,405,405,405,405,0
|
|
20231107,170500,129915512,405,405,405,405,0
|
|
20231107,170400,129915512,405,405,405,405,0
|
|
20231107,170300,129915512,405,405,405,405,0
|
|
20231107,170200,129915512,405,405,405,405,0
|
|
20231107,170100,129915512,405,405,405,405,0
|
|
20231107,170000,129915512,405,405,405,405,0
|
|
20231107,165900,129915512,405,405,405,405,0
|
|
20231107,165800,129915512,405,405,405,405,0
|
|
20231107,165700,129915512,405,405,405,405,0
|
|
20231107,165600,129915512,405,405,405,405,0
|
|
20231107,165500,129915512,405,405,405,405,0
|
|
20231107,165400,129915512,405,405,405,405,0
|
|
20231107,165300,129915512,405,405,405,405,9950
|
|
20231107,165200,129915512,405,405,405,405,0
|
|
20231107,165100,129915512,405,405,405,405,0
|
|
20231107,165000,129915512,405,405,405,405,0
|
|
20231107,164900,129915512,405,405,405,405,0
|
|
20231107,164800,129915512,405,405,405,405,0
|
|
20231107,164700,129915512,405,405,405,405,0
|
|
20231107,164600,129915512,405,405,405,405,0
|
|
20231107,164500,129915512,405,405,405,405,0
|
|
20231107,164400,129915512,405,405,405,405,0
|
|
20231107,164300,129915512,405,405,405,405,0
|
|
20231107,164200,129915512,405,405,405,405,0
|
|
20231107,164100,129915512,405,405,405,405,0
|
|
20231107,164000,129915512,405,405,405,405,0
|
|
20231107,163900,129915512,405,405,405,405,0
|
|
20231107,163800,129915512,405,405,405,405,0
|
|
20231107,163700,129915512,405,405,405,405,0
|
|
20231107,163600,129915512,405,405,405,405,0
|
|
20231107,163500,129915512,405,405,405,405,0
|
|
20231107,163400,129915512,405,405,405,405,0
|
|
20231107,163300,129915512,405,405,405,405,0
|
|
20231107,163200,129915512,405,405,405,405,0
|
|
20231107,163100,129915512,405,405,405,405,0
|
|
20231107,163000,129915512,405,405,405,405,0
|
|
20231107,162900,129915512,405,405,405,405,0
|
|
20231107,162800,129915512,405,405,405,405,0
|
|
20231107,162700,129915512,405,405,405,405,0
|
|
20231107,162600,129915512,405,405,405,405,0
|
|
20231107,162500,129915512,405,405,405,405,0
|
|
20231107,162400,129915512,405,405,405,405,0
|
|
20231107,162300,129915512,405,405,405,405,9950
|
|
20231107,162200,129915512,405,405,405,405,0
|
|
20231107,162100,129915512,405,405,405,405,0
|
|
20231107,162000,129915512,405,405,405,405,0
|
|
20231107,161900,129915512,405,405,405,405,0
|
|
20231107,161800,129915512,405,405,405,405,0
|
|
20231107,161700,129915512,405,405,405,405,0
|
|
20231107,161600,129915512,405,405,405,405,0
|
|
20231107,161500,129915512,405,405,405,405,0
|
|
20231107,161400,129915512,405,405,405,405,0
|
|
20231107,161300,129915512,405,405,405,405,0
|
|
20231107,161200,129915512,405,405,405,405,0
|
|
20231107,161100,129915512,405,405,405,405,0
|
|
20231107,161000,129915512,405,405,405,405,0
|
|
20231107,160900,129915512,405,405,405,405,0
|
|
20231107,160800,129915512,405,405,405,405,0
|
|
20231107,160700,129915512,405,405,405,405,0
|
|
20231107,160600,129915512,405,405,405,405,0
|
|
20231107,160500,129915512,405,405,405,405,0
|
|
20231107,160400,129915512,405,405,405,405,0
|
|
20231107,160300,129915512,405,405,405,405,0
|
|
20231107,160200,129915512,405,405,405,405,0
|
|
20231107,160100,129915512,405,405,405,405,0
|
|
20231107,160000,129915512,405,405,405,405,0
|
|
20231107,155900,129915512,405,405,405,405,0
|
|
20231107,155800,129915512,405,405,405,405,0
|
|
20231107,155700,129915512,405,405,405,405,0
|
|
20231107,155600,129915512,405,405,405,405,0
|
|
20231107,155500,129915512,405,405,405,405,0
|
|
20231107,155400,129915512,405,405,405,405,0
|
|
20231107,155300,129915512,405,405,405,405,9950
|
|
20231107,155200,129915512,405,405,405,405,0
|
|
20231107,155100,129915512,405,405,405,405,0
|
|
20231107,155000,129915512,405,405,405,405,0
|
|
20231107,154900,129915512,405,405,405,405,0
|
|
20231107,154800,129915512,405,405,405,405,0
|
|
20231107,154700,129915512,405,405,405,405,0
|
|
20231107,154600,129915512,405,405,405,405,0
|
|
20231107,154500,129915512,405,405,405,405,0
|
|
20231107,154400,129915512,405,405,405,405,0
|
|
20231107,154300,129915512,405,405,405,405,0
|
|
20231107,154200,129915512,405,405,405,405,0
|
|
20231107,154100,129915512,405,405,405,405,0
|
|
20231107,154000,129915512,405,405,405,405,0
|
|
20231107,153900,129915512,405,405,405,405,0
|
|
20231107,153800,129915512,405,405,405,405,0
|
|
20231107,153700,129915512,405,405,405,405,0
|
|
20231107,153600,129915512,405,405,405,405,0
|
|
20231107,153500,129915512,405,405,405,405,0
|
|
20231107,153400,129915512,405,405,405,405,0
|
|
20231107,153300,129915512,405,405,405,405,0
|
|
20231107,153200,129915512,405,405,405,405,0
|
|
20231107,153100,129915512,405,405,405,405,0
|
|
20231107,153000,129915512,405,405,405,405,9950
|
|
20231107,152900,125885762,405,405,405,405,0
|
|
20231107,152800,125885762,405,405,405,405,0
|
|
20231107,152700,125885762,405,405,405,405,0
|
|
20231107,152600,125885762,405,405,405,405,0
|
|
20231107,152500,125885762,405,405,405,405,0
|
|
20231107,152400,125885762,405,405,405,405,0
|
|
20231107,152300,125885762,405,405,405,405,0
|
|
20231107,152200,125885762,405,405,405,405,0
|
|
20231107,152100,125885762,405,405,405,405,0
|
|
20231107,152000,125885762,405,405,405,405,0
|
|
20231107,151900,125885762,405,405,405,405,1773
|
|
20231107,151800,125167697,405,404,405,404,3162
|
|
20231107,151700,123887102,404,404,405,404,8538
|
|
20231107,151600,120437050,404,404,404,404,8
|
|
20231107,151500,120433818,403,402,404,402,867
|
|
20231107,151400,120084385,404,401,404,401,1404
|
|
20231107,151300,119519840,402,402,402,402,0
|
|
20231107,151200,119519840,402,402,402,402,4
|
|
20231107,151100,119518232,401,401,401,401,2044
|
|
20231107,151000,118698588,401,401,401,401,460
|
|
20231107,150900,118514128,401,401,401,401,10
|
|
20231107,150800,118510118,401,401,401,401,5
|
|
20231107,150700,118508113,401,401,401,401,100
|
|
20231107,150600,118468013,402,402,402,402,1
|
|
20231107,150500,118467611,402,401,404,401,2260
|
|
20231107,150400,117560106,400,400,400,400,10416
|
|
20231107,150300,113393706,399,399,399,399,0
|
|
20231107,150200,113393706,399,399,399,399,20
|
|
20231107,150100,113385726,400,400,400,400,0
|
|
20231107,150000,113385726,400,400,400,400,26
|
|
20231107,145900,113375326,400,400,400,399,9
|
|
20231107,145800,113371728,400,399,400,399,684
|
|
20231107,145700,113098646,399,398,399,398,306
|
|
20231107,145600,112976857,398,398,398,398,325
|
|
20231107,145500,112847507,398,398,398,398,0
|
|
20231107,145400,112847507,398,398,398,398,1
|
|
20231107,145300,112847109,398,398,398,398,4
|
|
20231107,145200,112845517,398,398,398,397,8653
|
|
20231107,145100,109408273,398,398,398,398,0
|
|
20231107,145000,109408273,398,398,398,398,10
|
|
20231107,144900,109404293,399,398,399,398,3
|
|
20231107,144800,109403097,396,398,398,396,122
|
|
20231107,144700,109354585,398,399,399,398,210
|
|
20231107,144600,109270995,399,398,399,398,2145
|
|
20231107,144500,108415198,395,395,395,395,20
|
|
20231107,144400,108407298,398,397,398,397,20
|
|
20231107,144300,108399348,395,395,395,395,0
|
|
20231107,144200,108399348,395,394,397,394,8396
|
|
20231107,144100,105077478,394,394,394,394,0
|
|
20231107,144000,105077478,394,394,394,394,1200
|
|
20231107,143900,104604678,394,394,394,394,40
|
|
20231107,143800,104588918,393,393,393,393,0
|
|
20231107,143700,104588918,393,393,393,393,866
|
|
20231107,143600,104248580,393,393,393,393,18
|
|
20231107,143500,104241506,393,393,393,393,6
|
|
20231107,143400,104239148,391,391,391,391,0
|
|
20231107,143300,104239148,391,391,391,391,0
|
|
20231107,143200,104239148,391,391,391,391,1000
|
|
20231107,143100,103848148,391,393,393,391,1010
|
|
20231107,143000,103453218,391,391,391,391,0
|
|
20231107,142900,103453218,391,391,391,391,0
|
|
20231107,142800,103453218,391,391,391,391,0
|
|
20231107,142700,103453218,391,391,391,391,0
|
|
20231107,142600,103453218,391,391,391,391,0
|
|
20231107,142500,103453218,391,391,391,391,0
|
|
20231107,142400,103453218,391,391,391,391,5002
|
|
20231107,142300,101497436,392,392,392,392,0
|
|
20231107,142200,101497436,392,392,392,392,0
|
|
20231107,142100,101497436,392,392,392,392,399
|
|
20231107,142000,101341028,392,392,392,392,6
|
|
20231107,141900,101338676,392,392,392,392,0
|
|
20231107,141800,101338676,392,392,392,392,0
|
|
20231107,141700,101338676,392,392,392,392,0
|
|
20231107,141600,101338676,392,392,392,392,1478
|
|
20231107,141500,100759300,391,391,391,391,0
|
|
20231107,141400,100759300,391,391,391,391,0
|
|
20231107,141300,100759300,391,391,391,391,0
|
|
20231107,141200,100759300,391,391,391,391,2539
|
|
20231107,141100,99766551,392,392,392,392,0
|
|
20231107,141000,99766551,392,392,392,392,16
|
|
20231107,140900,99760279,392,392,392,392,0
|
|
20231107,140800,99760279,392,392,392,392,0
|
|
20231107,140700,99760279,392,392,392,392,0
|
|
20231107,140600,99760279,392,392,392,392,0
|
|
20231107,140500,99760279,392,392,392,392,1280
|
|
20231107,140400,99258519,392,392,392,392,50
|
|
20231107,140300,99238919,392,392,392,392,0
|
|
20231107,140200,99238919,392,392,392,392,0
|
|
20231107,140100,99238919,392,392,392,392,4579
|
|
20231107,140000,97443951,392,392,392,392,0
|
|
20231107,135900,97443951,392,392,392,392,0
|
|
20231107,135800,97443951,392,392,392,392,10
|
|
20231107,135700,97440031,391,391,391,391,0
|
|
20231107,135600,97440031,391,391,391,391,0
|
|
20231107,135500,97440031,391,391,391,391,10236
|
|
20231107,135400,93437755,390,390,390,390,5
|
|
20231107,135300,93435805,392,392,392,392,0
|
|
20231107,135200,93435805,392,392,392,392,0
|
|
20231107,135100,93435805,392,392,392,392,0
|
|
20231107,135000,93435805,392,390,392,390,37
|
|
20231107,134900,93421341,391,391,391,391,1013
|
|
20231107,134800,93025258,391,391,391,391,0
|
|
20231107,134700,93025258,391,391,391,391,0
|
|
20231107,134600,93025258,391,392,392,391,208
|
|
20231107,134500,92943830,392,392,392,392,1112
|
|
20231107,134400,92507926,392,391,392,391,508
|
|
20231107,134300,92309297,392,392,392,392,10
|
|
20231107,134200,92305377,392,392,392,392,1
|
|
20231107,134100,92304985,392,392,392,392,0
|
|
20231107,134000,92304985,392,392,392,392,0
|
|
20231107,133900,92304985,392,392,392,392,1
|
|
20231107,133800,92304593,391,391,391,391,6
|
|
20231107,133700,92302247,391,391,391,391,0
|
|
20231107,133600,92302247,391,391,391,391,20
|
|
20231107,133500,92294427,391,391,391,391,0
|
|
20231107,133400,92294427,391,391,391,391,1756
|
|
20231107,133300,91607831,391,391,391,391,1645
|
|
20231107,133200,90964636,390,390,390,390,3
|
|
20231107,133100,90963466,391,391,391,391,600
|
|
20231107,133000,90728866,391,390,391,390,41
|
|
20231107,132900,90712836,390,390,390,390,0
|
|
20231107,132800,90712836,390,390,390,390,0
|
|
20231107,132700,90712836,390,390,390,390,0
|
|
20231107,132600,90712836,390,390,390,390,0
|
|
20231107,132500,90712836,390,390,390,390,0
|
|
20231107,132400,90712836,390,390,390,390,0
|
|
20231107,132300,90712836,390,390,390,390,0
|
|
20231107,132200,90712836,390,390,390,390,500
|
|
20231107,132100,90517836,391,391,391,391,0
|
|
20231107,132000,90517836,391,391,391,391,0
|
|
20231107,131900,90517836,391,391,391,391,0
|
|
20231107,131800,90517836,391,391,391,391,0
|
|
20231107,131700,90517836,391,391,391,391,0
|
|
20231107,131600,90517836,391,390,391,390,142
|
|
20231107,131500,90462454,390,390,390,390,3000
|
|
20231107,131400,89292454,390,390,390,390,0
|
|
20231107,131300,89292454,390,390,390,390,719
|
|
20231107,131200,89012044,391,391,391,391,1
|
|
20231107,131100,89011653,391,391,391,391,0
|
|
20231107,131000,89011653,391,391,391,391,0
|
|
20231107,130900,89011653,391,391,391,391,0
|
|
20231107,130800,89011653,391,391,391,391,0
|
|
20231107,130700,89011653,391,391,391,391,2
|
|
20231107,130600,89010871,391,391,391,391,210
|
|
20231107,130500,88928761,392,392,392,392,0
|
|
20231107,130400,88928761,392,392,392,392,0
|
|
20231107,130300,88928761,392,392,392,392,0
|
|
20231107,130200,88928761,392,392,392,392,0
|
|
20231107,130100,88928761,392,392,392,392,0
|
|
20231107,130000,88928761,392,392,392,392,0
|
|
20231107,125900,88928761,392,392,392,392,0
|
|
20231107,125800,88928761,392,392,392,392,0
|
|
20231107,125700,88928761,392,392,392,392,0
|
|
20231107,125600,88928761,392,392,392,392,0
|
|
20231107,125500,88928761,392,392,392,392,5923
|
|
20231107,125400,86606945,392,392,392,392,2047
|
|
20231107,125300,85804521,391,391,391,391,0
|
|
20231107,125200,85804521,391,391,391,391,0
|
|
20231107,125100,85804521,391,391,391,391,23
|
|
20231107,125000,85795528,390,390,390,390,0
|
|
20231107,124900,85795528,390,390,390,390,0
|
|
20231107,124800,85795528,390,390,390,390,200
|
|
20231107,124700,85717528,390,390,390,390,0
|
|
20231107,124600,85717528,390,390,390,390,0
|
|
20231107,124500,85717528,390,390,390,390,5
|
|
20231107,124400,85715578,390,390,390,390,0
|
|
20231107,124300,85715578,390,390,390,390,900
|
|
20231107,124200,85364578,390,390,390,390,0
|
|
20231107,124100,85364578,390,390,390,390,100
|
|
20231107,124000,85325578,390,390,390,390,1
|
|
20231107,123900,85325188,390,390,390,390,0
|
|
20231107,123800,85325188,390,390,390,390,0
|
|
20231107,123700,85325188,390,390,390,390,0
|
|
20231107,123600,85325188,390,390,390,390,555
|
|
20231107,123500,85108738,390,390,390,390,1
|
|
20231107,123400,85108348,391,391,391,391,124
|
|
20231107,123300,85059864,390,390,390,390,8
|
|
20231107,123200,85056744,390,390,390,390,0
|
|
20231107,123100,85056744,390,390,390,390,17600
|
|
20231107,123000,78192744,390,390,390,390,0
|
|
20231107,122900,78192744,390,390,390,390,5
|
|
20231107,122800,78190794,390,390,390,390,0
|
|
20231107,122700,78190794,390,390,390,390,0
|
|
20231107,122600,78190794,390,390,390,390,0
|
|
20231107,122500,78190794,390,390,390,390,0
|
|
20231107,122400,78190794,390,390,390,390,0
|
|
20231107,122300,78190794,390,390,390,390,0
|
|
20231107,122200,78190794,390,390,390,390,0
|
|
20231107,122100,78190794,390,390,390,390,0
|
|
20231107,122000,78190794,390,390,390,390,0
|
|
20231107,121900,78190794,390,390,390,390,0
|
|
20231107,121800,78190794,390,390,390,390,0
|
|
20231107,121700,78190794,390,390,390,390,3748
|
|
20231107,121600,76729074,390,390,390,390,0
|
|
20231107,121500,76729074,390,391,391,390,605
|
|
20231107,121400,76492524,391,391,391,391,137
|
|
20231107,121300,76438957,391,391,391,391,273
|
|
20231107,121200,76332214,391,391,391,391,3472
|
|
20231107,121100,74974662,391,391,391,391,0
|
|
20231107,121000,74974662,391,391,391,391,0
|
|
20231107,120900,74974662,391,391,391,391,9
|
|
20231107,120800,74971143,391,391,391,391,0
|
|
20231107,120700,74971143,391,391,391,391,0
|
|
20231107,120600,74971143,391,391,391,391,0
|
|
20231107,120500,74971143,391,391,391,391,0
|
|
20231107,120400,74971143,391,391,391,391,0
|
|
20231107,120300,74971143,391,391,391,391,0
|
|
20231107,120200,74971143,391,391,391,391,0
|
|
20231107,120100,74971143,391,391,391,391,0
|
|
20231107,120000,74971143,391,391,391,391,0
|
|
20231107,115900,74971143,391,391,391,391,0
|
|
20231107,115800,74971143,391,391,391,391,0
|
|
20231107,115700,74971143,391,391,391,391,0
|
|
20231107,115600,74971143,391,391,391,391,0
|
|
20231107,115500,74971143,391,391,391,391,0
|
|
20231107,115400,74971143,391,391,391,391,0
|
|
20231107,115300,74971143,391,391,391,391,131
|
|
20231107,115200,74919922,391,391,391,391,1617
|
|
20231107,115100,74287675,391,391,391,391,0
|
|
20231107,115000,74287675,391,391,391,391,0
|
|
20231107,114900,74287675,391,390,391,390,60
|
|
20231107,114800,74264245,390,390,390,390,0
|
|
20231107,114700,74264245,390,390,390,390,0
|
|
20231107,114600,74264245,390,390,390,390,0
|
|
20231107,114500,74264245,390,390,390,390,0
|
|
20231107,114400,74264245,390,390,390,390,1000
|
|
20231107,114300,73874245,391,391,391,391,0
|
|
20231107,114200,73874245,391,391,391,391,20
|
|
20231107,114100,73866425,391,391,391,391,0
|
|
20231107,114000,73866425,391,391,391,391,0
|
|
20231107,113900,73866425,391,391,391,391,0
|
|
20231107,113800,73866425,391,391,391,391,0
|
|
20231107,113700,73866425,391,391,391,391,0
|
|
20231107,113600,73866425,391,391,391,391,96
|
|
20231107,113500,73828889,390,390,390,390,0
|
|
20231107,113400,73828889,390,390,390,390,1881
|
|
20231107,113300,73095299,390,390,390,390,0
|
|
20231107,113200,73095299,390,390,390,390,8100
|
|
20231107,113100,69936299,390,391,391,390,5621
|
|
20231107,113000,67743402,391,391,391,391,0
|
|
20231107,112900,67743402,391,391,391,391,0
|
|
20231107,112800,67743402,391,391,391,391,0
|
|
20231107,112700,67743402,391,391,391,391,3470
|
|
20231107,112600,66386632,391,391,391,391,368
|
|
20231107,112500,66242744,391,391,391,391,1518
|
|
20231107,112400,65649206,391,391,391,391,0
|
|
20231107,112300,65649206,391,391,391,391,0
|
|
20231107,112200,65649206,391,391,391,391,1016
|
|
20231107,112100,65251950,392,392,392,392,0
|
|
20231107,112000,65251950,392,393,393,392,2067
|
|
20231107,111900,64441685,392,392,392,392,0
|
|
20231107,111800,64441685,392,392,392,392,0
|
|
20231107,111700,64441685,392,392,392,392,310
|
|
20231107,111600,64320165,392,392,392,392,100
|
|
20231107,111500,64280965,395,395,395,395,0
|
|
20231107,111400,64280965,395,395,395,395,0
|
|
20231107,111300,64280965,395,395,395,395,0
|
|
20231107,111200,64280965,395,395,395,395,4394
|
|
20231107,111100,62545335,395,395,395,395,0
|
|
20231107,111000,62545335,395,395,395,395,0
|
|
20231107,110900,62545335,395,395,395,395,0
|
|
20231107,110800,62545335,395,395,395,395,0
|
|
20231107,110700,62545335,395,395,395,395,0
|
|
20231107,110600,62545335,395,395,395,395,0
|
|
20231107,110500,62545335,395,395,395,395,0
|
|
20231107,110400,62545335,395,395,395,395,0
|
|
20231107,110300,62545335,395,395,395,395,0
|
|
20231107,110200,62545335,395,395,395,395,0
|
|
20231107,110100,62545335,395,395,395,395,2
|
|
20231107,110000,62544545,395,395,395,395,0
|
|
20231107,105900,62544545,395,395,395,395,0
|
|
20231107,105800,62544545,395,395,395,395,0
|
|
20231107,105700,62544545,395,395,395,395,0
|
|
20231107,105600,62544545,395,395,395,395,1
|
|
20231107,105500,62544150,392,392,392,392,0
|
|
20231107,105400,62544150,392,393,393,392,1738
|
|
20231107,105300,61861264,393,393,393,393,410
|
|
20231107,105200,61700134,393,393,393,393,0
|
|
20231107,105100,61700134,393,393,393,393,0
|
|
20231107,105000,61700134,393,393,393,393,0
|
|
20231107,104900,61700134,393,393,393,393,110
|
|
20231107,104800,61656904,393,393,393,393,1000
|
|
20231107,104700,61263904,395,395,395,395,0
|
|
20231107,104600,61263904,395,395,395,395,0
|
|
20231107,104500,61263904,395,395,395,395,0
|
|
20231107,104400,61263904,395,395,395,395,0
|
|
20231107,104300,61263904,395,395,395,395,0
|
|
20231107,104200,61263904,395,395,395,395,0
|
|
20231107,104100,61263904,395,395,395,395,0
|
|
20231107,104000,61263904,395,395,395,395,0
|
|
20231107,103900,61263904,395,395,395,395,1
|
|
20231107,103800,61263509,393,393,393,393,0
|
|
20231107,103700,61263509,393,393,393,393,0
|
|
20231107,103600,61263509,393,393,393,393,0
|
|
20231107,103500,61263509,393,393,393,393,22
|
|
20231107,103400,61254863,394,394,394,394,0
|
|
20231107,103300,61254863,394,394,394,394,0
|
|
20231107,103200,61254863,394,394,394,394,225
|
|
20231107,103100,61166213,393,393,393,393,0
|
|
20231107,103000,61166213,393,393,393,393,467
|
|
20231107,102900,60982682,393,393,393,393,0
|
|
20231107,102800,60982682,393,392,393,392,866
|
|
20231107,102700,60643145,394,394,394,394,0
|
|
20231107,102600,60643145,394,394,394,394,0
|
|
20231107,102500,60643145,394,394,394,394,0
|
|
20231107,102400,60643145,394,394,394,394,0
|
|
20231107,102300,60643145,394,394,394,394,1
|
|
20231107,102200,60642751,393,393,393,393,0
|
|
20231107,102100,60642751,393,393,393,393,0
|
|
20231107,102000,60642751,393,393,393,393,0
|
|
20231107,101900,60642751,393,393,393,393,1134
|
|
20231107,101800,60197089,393,393,393,393,1
|
|
20231107,101700,60196696,393,393,393,393,0
|
|
20231107,101600,60196696,393,393,393,393,0
|
|
20231107,101500,60196696,393,393,393,393,0
|
|
20231107,101400,60196696,393,393,393,393,0
|
|
20231107,101300,60196696,393,393,393,393,0
|
|
20231107,101200,60196696,393,393,393,393,1
|
|
20231107,101100,60196303,392,392,392,392,10000
|
|
20231107,101000,56276303,393,393,393,393,0
|
|
20231107,100900,56276303,393,393,393,393,0
|
|
20231107,100800,56276303,393,393,393,393,1
|
|
20231107,100700,56275910,392,392,392,392,5610
|
|
20231107,100600,54076790,393,393,393,393,287
|
|
20231107,100500,53963999,391,393,393,391,17621
|
|
20231107,100400,47072236,395,395,395,395,2
|
|
20231107,100300,47071446,395,395,395,395,1
|
|
20231107,100200,47071051,395,395,395,395,2336
|
|
20231107,100100,46148331,395,395,395,395,0
|
|
20231107,100000,46148331,395,395,395,395,199
|
|
20231107,095900,46069726,394,394,394,394,0
|
|
20231107,095800,46069726,394,394,394,394,1255
|
|
20231107,095700,45575256,393,393,393,393,302
|
|
20231107,095600,45456570,393,393,393,393,1076
|
|
20231107,095500,45033702,394,394,394,394,1505
|
|
20231107,095400,44440732,395,395,395,395,12
|
|
20231107,095300,44435992,395,395,395,395,600
|
|
20231107,095200,44198992,396,396,396,396,0
|
|
20231107,095100,44198992,396,396,396,396,0
|
|
20231107,095000,44198992,396,396,396,396,100
|
|
20231107,094900,44159392,396,396,396,396,0
|
|
20231107,094800,44159392,396,396,396,396,0
|
|
20231107,094700,44159392,396,396,396,396,200
|
|
20231107,094600,44080192,396,396,396,396,813
|
|
20231107,094500,43758244,397,396,397,396,587
|
|
20231107,094400,43525589,396,397,397,396,729
|
|
20231107,094300,43236705,396,396,396,396,277
|
|
20231107,094200,43127013,396,396,396,396,0
|
|
20231107,094100,43127013,396,396,396,396,410
|
|
20231107,094000,42964653,396,396,396,396,200
|
|
20231107,093900,42885453,396,397,397,396,4771
|
|
20231107,093800,40995856,397,396,397,396,475
|
|
20231107,093700,40807754,395,395,395,395,0
|
|
20231107,093600,40807754,395,395,395,395,2378
|
|
20231107,093500,39868444,395,397,397,395,1309
|
|
20231107,093400,39351189,397,397,397,397,6
|
|
20231107,093300,39348807,396,395,396,395,3432
|
|
20231107,093200,37991664,395,395,395,395,22
|
|
20231107,093100,37982974,395,395,395,395,51
|
|
20231107,093000,37962829,395,394,395,394,5024
|
|
20231107,092900,35983349,394,394,394,394,3
|
|
20231107,092800,35982167,396,396,396,396,42
|
|
20231107,092700,35965535,394,394,394,394,166
|
|
20231107,092600,35900131,394,394,394,394,3826
|
|
20231107,092500,34392687,394,393,394,393,2001
|
|
20231107,092400,33606293,393,394,394,393,389
|
|
20231107,092300,33453036,395,395,395,395,0
|
|
20231107,092200,33453036,395,395,395,395,0
|
|
20231107,092100,33453036,395,395,395,395,2050
|
|
20231107,092000,32643286,395,395,395,395,510
|
|
20231107,091900,32441836,395,395,395,395,57
|
|
20231107,091800,32419321,395,395,395,395,1000
|
|
20231107,091700,32024321,394,393,394,393,1992
|
|
20231107,091600,31239973,393,393,393,393,386
|
|
20231107,091500,31088275,393,393,393,393,0
|
|
20231107,091400,31088275,393,393,393,393,25
|
|
20231107,091300,31078450,393,393,393,393,0
|
|
20231107,091200,31078450,393,393,393,393,500
|
|
20231107,091100,30881950,393,394,394,393,139
|
|
20231107,091000,30827298,394,393,394,393,1152
|
|
20231107,090900,30374560,393,393,393,393,310
|
|
20231107,090800,30252730,393,392,393,392,9763
|
|
20231107,090700,26425436,389,389,391,389,10217
|
|
20231107,090600,22435860,389,390,391,389,7371
|
|
20231107,090500,19566169,391,389,391,389,507
|
|
20231107,090400,19367944,392,393,393,390,7586
|
|
20231107,090300,16409194,394,394,396,394,5014
|
|
20231107,090200,14433664,394,398,398,394,109
|
|
20231107,090100,14390518,398,396,399,395,12121
|
|
20231107,090000,9568252,396,397,398,396,24129
|