626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192300,76105660,578,578,578,578,1274
|
|
20231107,192200,76105660,578,578,578,578,0
|
|
20231107,192100,76105660,578,578,578,578,0
|
|
20231107,192000,76105660,578,578,578,578,0
|
|
20231107,191900,76105660,578,578,578,578,0
|
|
20231107,191800,76105660,578,578,578,578,0
|
|
20231107,191700,76105660,578,578,578,578,0
|
|
20231107,191600,76105660,578,578,578,578,0
|
|
20231107,191500,76105660,578,578,578,578,0
|
|
20231107,191400,76105660,578,578,578,578,0
|
|
20231107,191300,76105660,578,578,578,578,0
|
|
20231107,191200,76105660,578,578,578,578,0
|
|
20231107,191100,76105660,578,578,578,578,0
|
|
20231107,191000,76105660,578,578,578,578,0
|
|
20231107,190900,76105660,578,578,578,578,0
|
|
20231107,190800,76105660,578,578,578,578,0
|
|
20231107,190700,76105660,578,578,578,578,0
|
|
20231107,190600,76105660,578,578,578,578,0
|
|
20231107,190500,76105660,578,578,578,578,0
|
|
20231107,190400,76105660,578,578,578,578,0
|
|
20231107,190300,76105660,578,578,578,578,0
|
|
20231107,190200,76105660,578,578,578,578,0
|
|
20231107,190100,76105660,578,578,578,578,0
|
|
20231107,190000,76105660,578,578,578,578,0
|
|
20231107,185900,76105660,578,578,578,578,0
|
|
20231107,185800,76105660,578,578,578,578,0
|
|
20231107,185700,76105660,578,578,578,578,0
|
|
20231107,185600,76105660,578,578,578,578,0
|
|
20231107,185500,76105660,578,578,578,578,0
|
|
20231107,185400,76105660,578,578,578,578,0
|
|
20231107,185300,76105660,578,578,578,578,1274
|
|
20231107,185200,76105660,578,578,578,578,0
|
|
20231107,185100,76105660,578,578,578,578,0
|
|
20231107,185000,76105660,578,578,578,578,0
|
|
20231107,184900,76105660,578,578,578,578,0
|
|
20231107,184800,76105660,578,578,578,578,0
|
|
20231107,184700,76105660,578,578,578,578,0
|
|
20231107,184600,76105660,578,578,578,578,0
|
|
20231107,184500,76105660,578,578,578,578,0
|
|
20231107,184400,76105660,578,578,578,578,0
|
|
20231107,184300,76105660,578,578,578,578,0
|
|
20231107,184200,76105660,578,578,578,578,0
|
|
20231107,184100,76105660,578,578,578,578,0
|
|
20231107,184000,76105660,578,578,578,578,0
|
|
20231107,183900,76105660,578,578,578,578,0
|
|
20231107,183800,76105660,578,578,578,578,0
|
|
20231107,183700,76105660,578,578,578,578,0
|
|
20231107,183600,76105660,578,578,578,578,0
|
|
20231107,183500,76105660,578,578,578,578,0
|
|
20231107,183400,76105660,578,578,578,578,0
|
|
20231107,183300,76105660,578,578,578,578,0
|
|
20231107,183200,76105660,578,578,578,578,0
|
|
20231107,183100,76105660,578,578,578,578,0
|
|
20231107,183000,76105660,578,578,578,578,0
|
|
20231107,182900,76105660,578,578,578,578,0
|
|
20231107,182800,76105660,578,578,578,578,0
|
|
20231107,182700,76105660,578,578,578,578,0
|
|
20231107,182600,76105660,578,578,578,578,0
|
|
20231107,182500,76105660,578,578,578,578,0
|
|
20231107,182400,76105660,578,578,578,578,0
|
|
20231107,182300,76105660,578,578,578,578,1274
|
|
20231107,182200,76105660,578,578,578,578,0
|
|
20231107,182100,76105660,578,578,578,578,0
|
|
20231107,182000,76105660,578,578,578,578,0
|
|
20231107,181900,76105660,578,578,578,578,0
|
|
20231107,181800,76105660,578,578,578,578,0
|
|
20231107,181700,76105660,578,578,578,578,0
|
|
20231107,181600,76105660,578,578,578,578,0
|
|
20231107,181500,76105660,578,578,578,578,0
|
|
20231107,181400,76105660,578,578,578,578,0
|
|
20231107,181300,76105660,578,578,578,578,0
|
|
20231107,181200,76105660,578,578,578,578,0
|
|
20231107,181100,76105660,578,578,578,578,0
|
|
20231107,181000,76105660,578,578,578,578,0
|
|
20231107,180900,76105660,578,578,578,578,0
|
|
20231107,180800,76105660,578,578,578,578,0
|
|
20231107,180700,76105660,578,578,578,578,0
|
|
20231107,180600,76105660,578,578,578,578,0
|
|
20231107,180500,76105660,578,578,578,578,0
|
|
20231107,180400,76105660,578,578,578,578,0
|
|
20231107,180300,76105660,578,578,578,578,0
|
|
20231107,180200,76105660,578,578,578,578,0
|
|
20231107,180100,76105660,578,578,578,578,0
|
|
20231107,180000,76105660,578,578,578,578,0
|
|
20231107,175900,76105660,578,578,578,578,0
|
|
20231107,175800,76105660,578,578,578,578,0
|
|
20231107,175700,76105660,578,578,578,578,0
|
|
20231107,175600,76105660,578,578,578,578,0
|
|
20231107,175500,76105660,578,578,578,578,0
|
|
20231107,175400,76105660,578,578,578,578,0
|
|
20231107,175300,76105660,578,578,578,578,1274
|
|
20231107,175200,76105660,578,578,578,578,0
|
|
20231107,175100,76105660,578,578,578,578,0
|
|
20231107,175000,76105660,578,578,578,578,0
|
|
20231107,174900,76105660,578,578,578,578,0
|
|
20231107,174800,76105660,578,578,578,578,0
|
|
20231107,174700,76105660,578,578,578,578,0
|
|
20231107,174600,76105660,578,578,578,578,0
|
|
20231107,174500,76105660,578,578,578,578,0
|
|
20231107,174400,76105660,578,578,578,578,0
|
|
20231107,174300,76105660,578,578,578,578,0
|
|
20231107,174200,76105660,578,578,578,578,0
|
|
20231107,174100,76105660,578,578,578,578,0
|
|
20231107,174000,76105660,578,578,578,578,0
|
|
20231107,173900,76105660,578,578,578,578,0
|
|
20231107,173800,76105660,578,578,578,578,0
|
|
20231107,173700,76105660,578,578,578,578,0
|
|
20231107,173600,76105660,578,578,578,578,0
|
|
20231107,173500,76105660,578,578,578,578,0
|
|
20231107,173400,76105660,578,578,578,578,0
|
|
20231107,173300,76105660,578,578,578,578,0
|
|
20231107,173200,76105660,578,578,578,578,0
|
|
20231107,173100,76105660,578,578,578,578,0
|
|
20231107,173000,76105660,578,578,578,578,0
|
|
20231107,172900,76105660,578,578,578,578,0
|
|
20231107,172800,76105660,578,578,578,578,0
|
|
20231107,172700,76105660,578,578,578,578,0
|
|
20231107,172600,76105660,578,578,578,578,0
|
|
20231107,172500,76105660,578,578,578,578,0
|
|
20231107,172400,76105660,578,578,578,578,0
|
|
20231107,172300,76105660,578,578,578,578,1274
|
|
20231107,172200,76105660,578,578,578,578,0
|
|
20231107,172100,76105660,578,578,578,578,0
|
|
20231107,172000,76105660,578,578,578,578,0
|
|
20231107,171900,76105660,578,578,578,578,0
|
|
20231107,171800,76105660,578,578,578,578,0
|
|
20231107,171700,76105660,578,578,578,578,0
|
|
20231107,171600,76105660,578,578,578,578,0
|
|
20231107,171500,76105660,578,578,578,578,0
|
|
20231107,171400,76105660,578,578,578,578,0
|
|
20231107,171300,76105660,578,578,578,578,0
|
|
20231107,171200,76105660,578,578,578,578,0
|
|
20231107,171100,76105660,578,578,578,578,0
|
|
20231107,171000,76105660,578,578,578,578,0
|
|
20231107,170900,76105660,578,578,578,578,0
|
|
20231107,170800,76105660,578,578,578,578,0
|
|
20231107,170700,76105660,578,578,578,578,0
|
|
20231107,170600,76105660,578,578,578,578,0
|
|
20231107,170500,76105660,578,578,578,578,0
|
|
20231107,170400,76105660,578,578,578,578,0
|
|
20231107,170300,76105660,578,578,578,578,0
|
|
20231107,170200,76105660,578,578,578,578,0
|
|
20231107,170100,76105660,578,578,578,578,0
|
|
20231107,170000,76105660,578,578,578,578,0
|
|
20231107,165900,76105660,578,578,578,578,0
|
|
20231107,165800,76105660,578,578,578,578,0
|
|
20231107,165700,76105660,578,578,578,578,0
|
|
20231107,165600,76105660,578,578,578,578,0
|
|
20231107,165500,76105660,578,578,578,578,0
|
|
20231107,165400,76105660,578,578,578,578,0
|
|
20231107,165300,76105660,578,578,578,578,1274
|
|
20231107,165200,76105660,578,578,578,578,0
|
|
20231107,165100,76105660,578,578,578,578,0
|
|
20231107,165000,76105660,578,578,578,578,0
|
|
20231107,164900,76105660,578,578,578,578,0
|
|
20231107,164800,76105660,578,578,578,578,0
|
|
20231107,164700,76105660,578,578,578,578,0
|
|
20231107,164600,76105660,578,578,578,578,0
|
|
20231107,164500,76105660,578,578,578,578,0
|
|
20231107,164400,76105660,578,578,578,578,0
|
|
20231107,164300,76105660,578,578,578,578,0
|
|
20231107,164200,76105660,578,578,578,578,0
|
|
20231107,164100,76105660,578,578,578,578,0
|
|
20231107,164000,76105660,578,578,578,578,0
|
|
20231107,163900,76105660,578,578,578,578,0
|
|
20231107,163800,76105660,578,578,578,578,0
|
|
20231107,163700,76105660,578,578,578,578,0
|
|
20231107,163600,76105660,578,578,578,578,0
|
|
20231107,163500,76105660,578,578,578,578,0
|
|
20231107,163400,76105660,578,578,578,578,0
|
|
20231107,163300,76105660,578,578,578,578,0
|
|
20231107,163200,76105660,578,578,578,578,0
|
|
20231107,163100,76105660,578,578,578,578,0
|
|
20231107,163000,76105660,578,578,578,578,0
|
|
20231107,162900,76105660,578,578,578,578,0
|
|
20231107,162800,76105660,578,578,578,578,0
|
|
20231107,162700,76105660,578,578,578,578,0
|
|
20231107,162600,76105660,578,578,578,578,0
|
|
20231107,162500,76105660,578,578,578,578,0
|
|
20231107,162400,76105660,578,578,578,578,0
|
|
20231107,162300,76105660,578,578,578,578,1274
|
|
20231107,162200,76105660,578,578,578,578,0
|
|
20231107,162100,76105660,578,578,578,578,0
|
|
20231107,162000,76105660,578,578,578,578,0
|
|
20231107,161900,76105660,578,578,578,578,0
|
|
20231107,161800,76105660,578,578,578,578,0
|
|
20231107,161700,76105660,578,578,578,578,0
|
|
20231107,161600,76105660,578,578,578,578,0
|
|
20231107,161500,76105660,578,578,578,578,0
|
|
20231107,161400,76105660,578,578,578,578,0
|
|
20231107,161300,76105660,578,578,578,578,0
|
|
20231107,161200,76105660,578,578,578,578,0
|
|
20231107,161100,76105660,578,578,578,578,0
|
|
20231107,161000,76105660,578,578,578,578,0
|
|
20231107,160900,76105660,578,578,578,578,0
|
|
20231107,160800,76105660,578,578,578,578,0
|
|
20231107,160700,76105660,578,578,578,578,0
|
|
20231107,160600,76105660,578,578,578,578,0
|
|
20231107,160500,76105660,578,578,578,578,0
|
|
20231107,160400,76105660,578,578,578,578,0
|
|
20231107,160300,76105660,578,578,578,578,0
|
|
20231107,160200,76105660,578,578,578,578,0
|
|
20231107,160100,76105660,578,578,578,578,0
|
|
20231107,160000,76105660,578,578,578,578,0
|
|
20231107,155900,76105660,578,578,578,578,0
|
|
20231107,155800,76105660,578,578,578,578,0
|
|
20231107,155700,76105660,578,578,578,578,0
|
|
20231107,155600,76105660,578,578,578,578,0
|
|
20231107,155500,76105660,578,578,578,578,0
|
|
20231107,155400,76105660,578,578,578,578,0
|
|
20231107,155300,76105660,578,578,578,578,1274
|
|
20231107,155200,76105660,578,578,578,578,0
|
|
20231107,155100,76105660,578,578,578,578,0
|
|
20231107,155000,76105660,578,578,578,578,0
|
|
20231107,154900,76105660,578,578,578,578,0
|
|
20231107,154800,76105660,578,578,578,578,0
|
|
20231107,154700,76105660,578,578,578,578,0
|
|
20231107,154600,76105660,578,578,578,578,0
|
|
20231107,154500,76105660,578,578,578,578,0
|
|
20231107,154400,76105660,578,578,578,578,0
|
|
20231107,154300,76105660,578,578,578,578,0
|
|
20231107,154200,76105660,578,578,578,578,0
|
|
20231107,154100,76105660,578,578,578,578,0
|
|
20231107,154000,76105660,578,578,578,578,0
|
|
20231107,153900,76105660,578,578,578,578,0
|
|
20231107,153800,76105660,578,578,578,578,0
|
|
20231107,153700,76105660,578,578,578,578,0
|
|
20231107,153600,76105660,578,578,578,578,0
|
|
20231107,153500,76105660,578,578,578,578,0
|
|
20231107,153400,76105660,578,578,578,578,0
|
|
20231107,153300,76105660,578,578,578,578,0
|
|
20231107,153200,76105660,578,578,578,578,0
|
|
20231107,153100,76105660,578,578,578,578,0
|
|
20231107,153000,76105660,578,578,578,578,1274
|
|
20231107,152900,75369288,578,578,578,578,0
|
|
20231107,152800,75369288,578,578,578,578,0
|
|
20231107,152700,75369288,578,578,578,578,0
|
|
20231107,152600,75369288,578,578,578,578,0
|
|
20231107,152500,75369288,578,578,578,578,0
|
|
20231107,152400,75369288,578,578,578,578,0
|
|
20231107,152300,75369288,578,578,578,578,0
|
|
20231107,152200,75369288,578,578,578,578,0
|
|
20231107,152100,75369288,578,578,578,578,0
|
|
20231107,152000,75369288,578,578,578,578,0
|
|
20231107,151900,75369288,578,577,578,577,496
|
|
20231107,151800,75083090,577,578,578,577,970
|
|
20231107,151700,74522630,578,578,578,578,1251
|
|
20231107,151600,73799552,583,578,583,578,21
|
|
20231107,151500,73787409,583,583,583,583,0
|
|
20231107,151400,73787409,583,583,583,583,5000
|
|
20231107,151300,70872409,583,583,583,583,0
|
|
20231107,151200,70872409,583,581,583,581,4000
|
|
20231107,151100,68540842,581,581,581,581,0
|
|
20231107,151000,68540842,581,581,581,581,159
|
|
20231107,150900,68448463,581,581,581,581,0
|
|
20231107,150800,68448463,581,577,581,577,13
|
|
20231107,150700,68440950,581,577,581,577,1005
|
|
20231107,150600,67861048,578,582,582,578,24
|
|
20231107,150500,67847137,577,579,580,577,20919
|
|
20231107,150400,55774512,580,580,580,580,13
|
|
20231107,150300,55766972,580,579,580,579,12
|
|
20231107,150200,55760013,579,579,579,579,170
|
|
20231107,150100,55661583,579,579,579,579,10
|
|
20231107,150000,55655793,578,579,579,578,249
|
|
20231107,145900,55511861,579,579,579,579,10
|
|
20231107,145800,55506071,578,580,580,578,446
|
|
20231107,145700,55248027,584,584,584,584,0
|
|
20231107,145600,55248027,584,584,584,584,0
|
|
20231107,145500,55248027,584,584,584,584,0
|
|
20231107,145400,55248027,584,584,584,584,0
|
|
20231107,145300,55248027,584,584,584,584,1
|
|
20231107,145200,55247443,578,578,578,578,5402
|
|
20231107,145100,52125087,577,581,581,577,9352
|
|
20231107,145000,46719709,578,578,578,578,0
|
|
20231107,144900,46719709,578,578,578,578,90
|
|
20231107,144800,46667689,578,578,578,578,0
|
|
20231107,144700,46667689,578,578,578,578,0
|
|
20231107,144600,46667689,578,578,578,578,0
|
|
20231107,144500,46667689,578,578,578,578,405
|
|
20231107,144400,46433599,578,578,578,578,9
|
|
20231107,144300,46428397,578,578,578,578,52
|
|
20231107,144200,46398341,578,578,578,578,17
|
|
20231107,144100,46388515,578,578,578,577,1296
|
|
20231107,144000,45640366,580,580,580,580,0
|
|
20231107,143900,45640366,580,580,580,580,0
|
|
20231107,143800,45640366,580,580,580,580,0
|
|
20231107,143700,45640366,580,580,580,580,10
|
|
20231107,143600,45634566,581,581,581,581,2
|
|
20231107,143500,45633404,578,578,578,578,0
|
|
20231107,143400,45633404,578,580,580,578,20
|
|
20231107,143300,45621837,581,581,581,581,0
|
|
20231107,143200,45621837,581,581,581,581,17
|
|
20231107,143100,45611960,581,581,581,581,0
|
|
20231107,143000,45611960,581,581,581,581,5
|
|
20231107,142900,45609055,578,578,578,578,0
|
|
20231107,142800,45609055,578,578,578,578,0
|
|
20231107,142700,45609055,578,578,578,578,0
|
|
20231107,142600,45609055,578,579,579,578,10
|
|
20231107,142500,45603274,581,581,581,581,0
|
|
20231107,142400,45603274,581,581,581,581,0
|
|
20231107,142300,45603274,581,581,581,581,0
|
|
20231107,142200,45603274,581,581,581,581,0
|
|
20231107,142100,45603274,581,581,581,581,0
|
|
20231107,142000,45603274,581,581,581,581,0
|
|
20231107,141900,45603274,581,581,581,581,0
|
|
20231107,141800,45603274,581,581,581,581,0
|
|
20231107,141700,45603274,581,581,581,581,0
|
|
20231107,141600,45603274,581,581,581,581,5
|
|
20231107,141500,45600369,579,580,580,579,20
|
|
20231107,141400,45588777,581,581,581,581,11
|
|
20231107,141300,45582386,581,581,581,581,2
|
|
20231107,141200,45581224,581,581,581,581,0
|
|
20231107,141100,45581224,581,581,581,581,300
|
|
20231107,141000,45406924,581,581,581,581,0
|
|
20231107,140900,45406924,581,581,581,581,0
|
|
20231107,140800,45406924,581,581,581,581,0
|
|
20231107,140700,45406924,581,581,581,581,41
|
|
20231107,140600,45383103,581,581,581,581,18
|
|
20231107,140500,45372645,581,581,581,581,13
|
|
20231107,140400,45365092,581,581,581,581,0
|
|
20231107,140300,45365092,581,581,581,581,0
|
|
20231107,140200,45365092,581,580,581,580,4
|
|
20231107,140100,45362771,581,581,581,581,0
|
|
20231107,140000,45362771,581,581,581,581,0
|
|
20231107,135900,45362771,581,581,581,581,0
|
|
20231107,135800,45362771,581,581,581,581,91
|
|
20231107,135700,45309900,581,580,581,580,9
|
|
20231107,135600,45304673,580,580,580,580,1
|
|
20231107,135500,45304093,581,581,581,581,0
|
|
20231107,135400,45304093,581,581,581,581,0
|
|
20231107,135300,45304093,581,580,581,580,90
|
|
20231107,135200,45251844,581,582,582,581,672
|
|
20231107,135100,44861402,581,581,581,581,342
|
|
20231107,135000,44662700,581,581,581,581,100
|
|
20231107,134900,44604600,577,579,579,577,20
|
|
20231107,134800,44593047,581,581,581,581,0
|
|
20231107,134700,44593047,581,581,581,581,0
|
|
20231107,134600,44593047,581,581,581,581,100
|
|
20231107,134500,44534947,578,578,578,578,0
|
|
20231107,134400,44534947,578,578,578,578,0
|
|
20231107,134300,44534947,578,578,578,578,0
|
|
20231107,134200,44534947,578,578,578,578,0
|
|
20231107,134100,44534947,578,580,580,578,30
|
|
20231107,134000,44517575,581,581,581,581,0
|
|
20231107,133900,44517575,581,581,581,581,0
|
|
20231107,133800,44517575,581,581,581,581,0
|
|
20231107,133700,44517575,581,581,581,581,0
|
|
20231107,133600,44517575,581,581,581,581,0
|
|
20231107,133500,44517575,581,581,581,581,0
|
|
20231107,133400,44517575,581,581,581,581,69
|
|
20231107,133300,44477486,581,581,581,581,10
|
|
20231107,133200,44471676,581,581,581,581,0
|
|
20231107,133100,44471676,581,581,581,581,0
|
|
20231107,133000,44471676,581,581,581,581,0
|
|
20231107,132900,44471676,581,581,581,581,0
|
|
20231107,132800,44471676,581,581,581,581,0
|
|
20231107,132700,44471676,581,581,581,581,2
|
|
20231107,132600,44470514,582,582,582,582,0
|
|
20231107,132500,44470514,582,582,582,582,69
|
|
20231107,132400,44430356,582,582,582,582,0
|
|
20231107,132300,44430356,582,582,582,582,0
|
|
20231107,132200,44430356,582,582,582,582,0
|
|
20231107,132100,44430356,582,582,582,582,0
|
|
20231107,132000,44430356,582,582,582,582,0
|
|
20231107,131900,44430356,582,582,582,582,0
|
|
20231107,131800,44430356,582,582,582,582,0
|
|
20231107,131700,44430356,582,582,582,582,1
|
|
20231107,131600,44429774,577,577,577,577,0
|
|
20231107,131500,44429774,577,577,577,577,0
|
|
20231107,131400,44429774,577,577,577,577,0
|
|
20231107,131300,44429774,577,577,577,577,0
|
|
20231107,131200,44429774,577,577,577,577,0
|
|
20231107,131100,44429774,577,577,577,577,0
|
|
20231107,131000,44429774,577,577,577,577,0
|
|
20231107,130900,44429774,577,577,577,577,0
|
|
20231107,130800,44429774,577,577,577,577,0
|
|
20231107,130700,44429774,577,577,577,577,0
|
|
20231107,130600,44429774,577,577,577,577,0
|
|
20231107,130500,44429774,577,577,577,577,0
|
|
20231107,130400,44429774,577,577,577,577,53
|
|
20231107,130300,44399193,577,577,577,577,12
|
|
20231107,130200,44392269,577,577,577,577,1861
|
|
20231107,130100,43318472,575,575,575,575,0
|
|
20231107,130000,43318472,575,575,575,575,0
|
|
20231107,125900,43318472,575,575,575,575,0
|
|
20231107,125800,43318472,575,575,575,575,1
|
|
20231107,125700,43317897,577,577,577,577,0
|
|
20231107,125600,43317897,577,577,577,577,0
|
|
20231107,125500,43317897,577,577,577,577,0
|
|
20231107,125400,43317897,577,577,577,577,0
|
|
20231107,125300,43317897,577,577,577,577,0
|
|
20231107,125200,43317897,577,577,577,577,2073
|
|
20231107,125100,42121776,573,573,573,573,0
|
|
20231107,125000,42121776,573,573,573,573,0
|
|
20231107,124900,42121776,573,575,575,573,10
|
|
20231107,124800,42116034,573,573,573,573,0
|
|
20231107,124700,42116034,573,573,573,573,0
|
|
20231107,124600,42116034,573,573,573,573,0
|
|
20231107,124500,42116034,573,573,573,573,0
|
|
20231107,124400,42116034,573,573,573,573,0
|
|
20231107,124300,42116034,573,573,573,573,0
|
|
20231107,124200,42116034,573,573,573,573,0
|
|
20231107,124100,42116034,573,573,573,573,0
|
|
20231107,124000,42116034,573,573,573,573,0
|
|
20231107,123900,42116034,573,573,573,573,0
|
|
20231107,123800,42116034,573,573,573,573,0
|
|
20231107,123700,42116034,573,573,573,573,0
|
|
20231107,123600,42116034,573,573,573,573,0
|
|
20231107,123500,42116034,573,573,573,573,70
|
|
20231107,123400,42075924,577,577,577,577,0
|
|
20231107,123300,42075924,577,577,577,577,0
|
|
20231107,123200,42075924,577,577,577,577,0
|
|
20231107,123100,42075924,577,577,577,576,103
|
|
20231107,123000,42016495,574,574,574,574,0
|
|
20231107,122900,42016495,574,574,574,574,0
|
|
20231107,122800,42016495,574,574,574,574,0
|
|
20231107,122700,42016495,574,574,574,574,0
|
|
20231107,122600,42016495,574,574,574,574,0
|
|
20231107,122500,42016495,574,574,574,574,0
|
|
20231107,122400,42016495,574,574,574,574,2
|
|
20231107,122300,42015347,572,572,572,572,0
|
|
20231107,122200,42015347,572,572,572,572,0
|
|
20231107,122100,42015347,572,572,572,572,0
|
|
20231107,122000,42015347,572,572,572,572,0
|
|
20231107,121900,42015347,572,572,572,572,0
|
|
20231107,121800,42015347,572,575,575,572,6163
|
|
20231107,121700,38485510,575,575,575,575,0
|
|
20231107,121600,38485510,575,575,575,575,0
|
|
20231107,121500,38485510,575,575,575,575,231
|
|
20231107,121400,38352685,575,576,576,575,869
|
|
20231107,121300,37852171,578,578,578,578,0
|
|
20231107,121200,37852171,578,579,579,578,56
|
|
20231107,121100,37819772,577,577,577,577,647
|
|
20231107,121000,37446453,578,578,578,578,851
|
|
20231107,120900,36954575,578,578,578,578,0
|
|
20231107,120800,36954575,578,578,578,578,0
|
|
20231107,120700,36954575,578,578,578,578,0
|
|
20231107,120600,36954575,578,578,578,578,0
|
|
20231107,120500,36954575,578,578,578,578,0
|
|
20231107,120400,36954575,578,578,578,578,0
|
|
20231107,120300,36954575,578,578,578,578,0
|
|
20231107,120200,36954575,578,578,578,578,0
|
|
20231107,120100,36954575,578,578,578,578,0
|
|
20231107,120000,36954575,578,578,578,578,340
|
|
20231107,115900,36758055,583,583,583,583,0
|
|
20231107,115800,36758055,583,584,584,583,223
|
|
20231107,115700,36627934,579,579,579,579,0
|
|
20231107,115600,36627934,579,579,579,579,8611
|
|
20231107,115500,31642165,580,580,580,580,0
|
|
20231107,115400,31642165,580,581,581,580,2860
|
|
20231107,115300,29983055,587,587,587,587,0
|
|
20231107,115200,29983055,587,587,587,587,0
|
|
20231107,115100,29983055,587,587,587,587,0
|
|
20231107,115000,29983055,587,587,587,587,0
|
|
20231107,114900,29983055,587,587,587,587,0
|
|
20231107,114800,29983055,587,583,587,583,133
|
|
20231107,114700,29905320,583,583,583,583,0
|
|
20231107,114600,29905320,583,583,583,583,6
|
|
20231107,114500,29901822,582,582,582,582,100
|
|
20231107,114400,29843622,582,582,582,582,0
|
|
20231107,114300,29843622,582,582,582,582,0
|
|
20231107,114200,29843622,582,582,582,582,0
|
|
20231107,114100,29843622,582,582,582,582,5
|
|
20231107,114000,29840712,579,579,579,579,0
|
|
20231107,113900,29840712,579,580,580,579,1317
|
|
20231107,113800,29077231,579,579,579,579,0
|
|
20231107,113700,29077231,579,579,579,579,0
|
|
20231107,113600,29077231,579,579,579,579,0
|
|
20231107,113500,29077231,579,580,580,579,3000
|
|
20231107,113400,27340230,583,582,583,582,62
|
|
20231107,113300,27304134,581,581,581,581,1
|
|
20231107,113200,27303553,581,581,581,581,0
|
|
20231107,113100,27303553,581,581,581,581,0
|
|
20231107,113000,27303553,581,581,581,581,0
|
|
20231107,112900,27303553,581,581,581,581,70
|
|
20231107,112800,27262883,581,581,581,581,32
|
|
20231107,112700,27244291,581,581,581,581,0
|
|
20231107,112600,27244291,581,581,581,581,0
|
|
20231107,112500,27244291,581,581,581,581,0
|
|
20231107,112400,27244291,581,580,581,580,79
|
|
20231107,112300,27198442,579,579,579,579,0
|
|
20231107,112200,27198442,579,579,579,579,150
|
|
20231107,112100,27111592,580,580,580,580,0
|
|
20231107,112000,27111592,580,580,580,580,0
|
|
20231107,111900,27111592,580,580,580,580,1761
|
|
20231107,111800,26090212,582,582,582,582,0
|
|
20231107,111700,26090212,582,582,582,582,118
|
|
20231107,111600,26021536,581,581,581,581,30
|
|
20231107,111500,26004106,581,581,581,581,0
|
|
20231107,111400,26004106,581,581,581,581,0
|
|
20231107,111300,26004106,581,581,581,581,0
|
|
20231107,111200,26004106,581,581,581,581,0
|
|
20231107,111100,26004106,581,581,581,581,520
|
|
20231107,111000,25701986,583,583,583,583,0
|
|
20231107,110900,25701986,583,583,583,583,0
|
|
20231107,110800,25701986,583,583,583,583,0
|
|
20231107,110700,25701986,583,583,583,583,0
|
|
20231107,110600,25701986,583,582,584,582,330
|
|
20231107,110500,25509784,582,582,582,582,0
|
|
20231107,110400,25509784,582,582,582,582,100
|
|
20231107,110300,25451584,583,583,583,583,0
|
|
20231107,110200,25451584,583,583,583,583,0
|
|
20231107,110100,25451584,583,583,583,583,0
|
|
20231107,110000,25451584,583,583,583,583,0
|
|
20231107,105900,25451584,583,583,583,583,1
|
|
20231107,105800,25451001,583,583,583,583,5
|
|
20231107,105700,25448086,583,583,583,583,6
|
|
20231107,105600,25444588,583,583,583,583,308
|
|
20231107,105500,25265024,584,584,584,584,0
|
|
20231107,105400,25265024,584,585,585,584,13
|
|
20231107,105300,25257426,582,582,582,582,0
|
|
20231107,105200,25257426,582,582,582,582,0
|
|
20231107,105100,25257426,582,582,582,582,400
|
|
20231107,105000,25024626,581,581,581,581,60
|
|
20231107,104900,24989766,582,582,582,582,0
|
|
20231107,104800,24989766,582,582,582,582,94
|
|
20231107,104700,24935058,581,581,581,581,56
|
|
20231107,104600,24902522,580,580,580,580,0
|
|
20231107,104500,24902522,580,580,580,580,0
|
|
20231107,104400,24902522,580,580,580,580,0
|
|
20231107,104300,24902522,580,580,580,580,0
|
|
20231107,104200,24902522,580,581,581,580,51
|
|
20231107,104100,24872908,581,581,581,581,0
|
|
20231107,104000,24872908,581,581,581,581,105
|
|
20231107,103900,24811903,581,581,581,581,4
|
|
20231107,103800,24809579,581,581,581,581,1
|
|
20231107,103700,24808998,580,580,580,580,0
|
|
20231107,103600,24808998,580,580,580,580,0
|
|
20231107,103500,24808998,580,580,580,580,0
|
|
20231107,103400,24808998,580,580,580,580,112
|
|
20231107,103300,24744038,580,580,580,580,1
|
|
20231107,103200,24743458,579,579,579,579,0
|
|
20231107,103100,24743458,579,579,579,579,0
|
|
20231107,103000,24743458,579,579,579,579,0
|
|
20231107,102900,24743458,579,579,579,579,0
|
|
20231107,102800,24743458,579,579,579,579,0
|
|
20231107,102700,24743458,579,579,579,579,1
|
|
20231107,102600,24742879,579,579,579,579,9
|
|
20231107,102500,24737668,581,581,581,581,0
|
|
20231107,102400,24737668,581,581,581,581,0
|
|
20231107,102300,24737668,581,581,581,581,1
|
|
20231107,102200,24737087,575,580,580,575,1000
|
|
20231107,102100,24160790,583,583,583,583,0
|
|
20231107,102000,24160790,583,583,583,583,0
|
|
20231107,101900,24160790,583,583,583,583,2
|
|
20231107,101800,24159624,577,577,577,577,1
|
|
20231107,101700,24159047,577,576,577,576,11702
|
|
20231107,101600,17418688,576,576,576,576,2
|
|
20231107,101500,17417536,576,576,576,576,2
|
|
20231107,101400,17416384,576,576,576,576,1
|
|
20231107,101300,17415808,575,576,576,575,433
|
|
20231107,101200,17166402,576,576,576,576,0
|
|
20231107,101100,17166402,576,576,576,576,0
|
|
20231107,101000,17166402,576,576,576,576,419
|
|
20231107,100900,16925058,577,577,577,577,0
|
|
20231107,100800,16925058,577,577,577,577,473
|
|
20231107,100700,16652137,578,578,578,578,1
|
|
20231107,100600,16651559,577,577,577,577,0
|
|
20231107,100500,16651559,577,577,577,577,0
|
|
20231107,100400,16651559,577,582,582,577,8294
|
|
20231107,100300,11845220,583,583,583,583,0
|
|
20231107,100200,11845220,583,583,583,583,0
|
|
20231107,100100,11845220,583,583,583,583,0
|
|
20231107,100000,11845220,583,583,583,583,0
|
|
20231107,095900,11845220,583,583,583,583,0
|
|
20231107,095800,11845220,583,583,583,583,11
|
|
20231107,095700,11838807,583,583,583,583,10
|
|
20231107,095600,11832977,583,583,583,583,7
|
|
20231107,095500,11828896,583,583,583,583,1245
|
|
20231107,095400,11103061,584,584,584,584,0
|
|
20231107,095300,11103061,584,584,584,584,15
|
|
20231107,095200,11094301,584,584,584,584,215
|
|
20231107,095100,10968741,584,584,584,584,5
|
|
20231107,095000,10965821,584,584,584,584,10
|
|
20231107,094900,10959981,584,584,584,584,70
|
|
20231107,094800,10919101,584,584,584,584,8
|
|
20231107,094700,10914429,584,586,586,583,104
|
|
20231107,094600,10853606,585,586,586,585,21
|
|
20231107,094500,10841318,587,587,587,587,17
|
|
20231107,094400,10831339,588,588,588,588,0
|
|
20231107,094300,10831339,588,588,588,588,0
|
|
20231107,094200,10831339,588,588,588,588,16
|
|
20231107,094100,10821931,589,589,589,589,0
|
|
20231107,094000,10821931,589,589,589,589,2
|
|
20231107,093900,10820753,590,590,590,590,1
|
|
20231107,093800,10820163,590,590,590,590,0
|
|
20231107,093700,10820163,590,590,590,590,0
|
|
20231107,093600,10820163,590,590,590,590,0
|
|
20231107,093500,10820163,590,590,590,590,0
|
|
20231107,093400,10820163,590,590,590,590,15
|
|
20231107,093300,10811313,590,586,590,586,209
|
|
20231107,093200,10688430,586,586,586,586,0
|
|
20231107,093100,10688430,586,586,586,586,1
|
|
20231107,093000,10687844,582,583,583,582,109
|
|
20231107,092900,10624403,582,583,583,582,52
|
|
20231107,092800,10594134,580,580,580,580,0
|
|
20231107,092700,10594134,580,580,580,580,0
|
|
20231107,092600,10594134,580,580,580,580,0
|
|
20231107,092500,10594134,580,580,580,580,0
|
|
20231107,092400,10594134,580,580,580,580,0
|
|
20231107,092300,10594134,580,580,580,580,0
|
|
20231107,092200,10594134,580,580,580,580,0
|
|
20231107,092100,10594134,580,587,587,580,130
|
|
20231107,092000,10518344,587,587,587,587,1
|
|
20231107,091900,10517757,587,587,587,587,8
|
|
20231107,091800,10513061,589,589,589,589,0
|
|
20231107,091700,10513061,589,588,589,588,100
|
|
20231107,091600,10454241,587,587,587,587,0
|
|
20231107,091500,10454241,587,587,587,587,0
|
|
20231107,091400,10454241,587,587,587,587,0
|
|
20231107,091300,10454241,587,587,587,587,8500
|
|
20231107,091200,5464741,587,587,587,587,0
|
|
20231107,091100,5464741,587,587,587,587,0
|
|
20231107,091000,5464741,587,587,589,587,2027
|
|
20231107,090900,4274692,587,590,590,587,773
|
|
20231107,090800,3820138,589,589,589,589,0
|
|
20231107,090700,3820138,589,589,589,589,0
|
|
20231107,090600,3820138,589,589,589,589,0
|
|
20231107,090500,3820138,589,589,589,589,50
|
|
20231107,090400,3790688,589,588,589,588,92
|
|
20231107,090300,3736591,589,590,590,589,787
|
|
20231107,090200,3272495,590,596,596,590,3767
|
|
20231107,090100,1045350,596,596,596,596,1
|
|
20231107,090000,1044754,591,591,592,591,1766
|