594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,185100,145324676,754,754,754,754,4116
|
|
20231103,185000,145324676,754,754,754,754,0
|
|
20231103,184900,145324676,754,754,754,754,0
|
|
20231103,184800,145324676,754,754,754,754,0
|
|
20231103,184700,145324676,754,754,754,754,0
|
|
20231103,184600,145324676,754,754,754,754,0
|
|
20231103,184500,145324676,754,754,754,754,0
|
|
20231103,184400,145324676,754,754,754,754,0
|
|
20231103,184300,145324676,754,754,754,754,0
|
|
20231103,184200,145324676,754,754,754,754,0
|
|
20231103,184100,145324676,754,754,754,754,0
|
|
20231103,184000,145324676,754,754,754,754,0
|
|
20231103,183900,145324676,754,754,754,754,0
|
|
20231103,183800,145324676,754,754,754,754,0
|
|
20231103,183700,145324676,754,754,754,754,0
|
|
20231103,183600,145324676,754,754,754,754,0
|
|
20231103,183500,145324676,754,754,754,754,0
|
|
20231103,183400,145324676,754,754,754,754,0
|
|
20231103,183300,145324676,754,754,754,754,0
|
|
20231103,183200,145324676,754,754,754,754,0
|
|
20231103,183100,145324676,754,754,754,754,0
|
|
20231103,183000,145324676,754,754,754,754,0
|
|
20231103,182900,145324676,754,754,754,754,0
|
|
20231103,182800,145324676,754,754,754,754,0
|
|
20231103,182700,145324676,754,754,754,754,0
|
|
20231103,182600,145324676,754,754,754,754,0
|
|
20231103,182500,145324676,754,754,754,754,0
|
|
20231103,182400,145324676,754,754,754,754,0
|
|
20231103,182300,145324676,754,754,754,754,0
|
|
20231103,182200,145324676,754,754,754,754,0
|
|
20231103,182100,145324676,754,754,754,754,4116
|
|
20231103,182000,145324676,754,754,754,754,0
|
|
20231103,181900,145324676,754,754,754,754,0
|
|
20231103,181800,145324676,754,754,754,754,0
|
|
20231103,181700,145324676,754,754,754,754,0
|
|
20231103,181600,145324676,754,754,754,754,0
|
|
20231103,181500,145324676,754,754,754,754,0
|
|
20231103,181400,145324676,754,754,754,754,0
|
|
20231103,181300,145324676,754,754,754,754,0
|
|
20231103,181200,145324676,754,754,754,754,0
|
|
20231103,181100,145324676,754,754,754,754,0
|
|
20231103,181000,145324676,754,754,754,754,0
|
|
20231103,180900,145324676,754,754,754,754,0
|
|
20231103,180800,145324676,754,754,754,754,0
|
|
20231103,180700,145324676,754,754,754,754,0
|
|
20231103,180600,145324676,754,754,754,754,0
|
|
20231103,180500,145324676,754,754,754,754,0
|
|
20231103,180400,145324676,754,754,754,754,0
|
|
20231103,180300,145324676,754,754,754,754,0
|
|
20231103,180200,145324676,754,754,754,754,0
|
|
20231103,180100,145324676,754,754,754,754,0
|
|
20231103,180000,145324676,754,754,754,754,0
|
|
20231103,175900,145324676,754,754,754,754,0
|
|
20231103,175800,145324676,754,754,754,754,0
|
|
20231103,175700,145324676,754,754,754,754,0
|
|
20231103,175600,145324676,754,754,754,754,0
|
|
20231103,175500,145324676,754,754,754,754,0
|
|
20231103,175400,145324676,754,754,754,754,0
|
|
20231103,175300,145324676,754,754,754,754,0
|
|
20231103,175200,145324676,754,754,754,754,0
|
|
20231103,175100,145324676,754,754,754,754,4116
|
|
20231103,175000,145324676,754,754,754,754,0
|
|
20231103,174900,145324676,754,754,754,754,0
|
|
20231103,174800,145324676,754,754,754,754,0
|
|
20231103,174700,145324676,754,754,754,754,0
|
|
20231103,174600,145324676,754,754,754,754,0
|
|
20231103,174500,145324676,754,754,754,754,0
|
|
20231103,174400,145324676,754,754,754,754,0
|
|
20231103,174300,145324676,754,754,754,754,0
|
|
20231103,174200,145324676,754,754,754,754,0
|
|
20231103,174100,145324676,754,754,754,754,0
|
|
20231103,174000,145324676,754,754,754,754,0
|
|
20231103,173900,145324676,754,754,754,754,0
|
|
20231103,173800,145324676,754,754,754,754,0
|
|
20231103,173700,145324676,754,754,754,754,0
|
|
20231103,173600,145324676,754,754,754,754,0
|
|
20231103,173500,145324676,754,754,754,754,0
|
|
20231103,173400,145324676,754,754,754,754,0
|
|
20231103,173300,145324676,754,754,754,754,0
|
|
20231103,173200,145324676,754,754,754,754,0
|
|
20231103,173100,145324676,754,754,754,754,0
|
|
20231103,173000,145324676,754,754,754,754,0
|
|
20231103,172900,145324676,754,754,754,754,0
|
|
20231103,172800,145324676,754,754,754,754,0
|
|
20231103,172700,145324676,754,754,754,754,0
|
|
20231103,172600,145324676,754,754,754,754,0
|
|
20231103,172500,145324676,754,754,754,754,0
|
|
20231103,172400,145324676,754,754,754,754,0
|
|
20231103,172300,145324676,754,754,754,754,0
|
|
20231103,172200,145324676,754,754,754,754,0
|
|
20231103,172100,145324676,754,754,754,754,4116
|
|
20231103,172000,145324676,754,754,754,754,0
|
|
20231103,171900,145324676,754,754,754,754,0
|
|
20231103,171800,145324676,754,754,754,754,0
|
|
20231103,171700,145324676,754,754,754,754,0
|
|
20231103,171600,145324676,754,754,754,754,0
|
|
20231103,171500,145324676,754,754,754,754,0
|
|
20231103,171400,145324676,754,754,754,754,0
|
|
20231103,171300,145324676,754,754,754,754,0
|
|
20231103,171200,145324676,754,754,754,754,0
|
|
20231103,171100,145324676,754,754,754,754,0
|
|
20231103,171000,145324676,754,754,754,754,0
|
|
20231103,170900,145324676,754,754,754,754,0
|
|
20231103,170800,145324676,754,754,754,754,0
|
|
20231103,170700,145324676,754,754,754,754,0
|
|
20231103,170600,145324676,754,754,754,754,0
|
|
20231103,170500,145324676,754,754,754,754,0
|
|
20231103,170400,145324676,754,754,754,754,0
|
|
20231103,170300,145324676,754,754,754,754,0
|
|
20231103,170200,145324676,754,754,754,754,0
|
|
20231103,170100,145324676,754,754,754,754,0
|
|
20231103,170000,145324676,754,754,754,754,0
|
|
20231103,165900,145324676,754,754,754,754,0
|
|
20231103,165800,145324676,754,754,754,754,0
|
|
20231103,165700,145324676,754,754,754,754,0
|
|
20231103,165600,145324676,754,754,754,754,0
|
|
20231103,165500,145324676,754,754,754,754,0
|
|
20231103,165400,145324676,754,754,754,754,0
|
|
20231103,165300,145324676,754,754,754,754,0
|
|
20231103,165200,145324676,754,754,754,754,0
|
|
20231103,165100,145324676,754,754,754,754,4116
|
|
20231103,165000,145324676,754,754,754,754,0
|
|
20231103,164900,145324676,754,754,754,754,0
|
|
20231103,164800,145324676,754,754,754,754,0
|
|
20231103,164700,145324676,754,754,754,754,0
|
|
20231103,164600,145324676,754,754,754,754,0
|
|
20231103,164500,145324676,754,754,754,754,0
|
|
20231103,164400,145324676,754,754,754,754,0
|
|
20231103,164300,145324676,754,754,754,754,0
|
|
20231103,164200,145324676,754,754,754,754,0
|
|
20231103,164100,145324676,754,754,754,754,0
|
|
20231103,164000,145324676,754,754,754,754,0
|
|
20231103,163900,145324676,754,754,754,754,0
|
|
20231103,163800,145324676,754,754,754,754,0
|
|
20231103,163700,145324676,754,754,754,754,0
|
|
20231103,163600,145324676,754,754,754,754,0
|
|
20231103,163500,145324676,754,754,754,754,0
|
|
20231103,163400,145324676,754,754,754,754,0
|
|
20231103,163300,145324676,754,754,754,754,0
|
|
20231103,163200,145324676,754,754,754,754,0
|
|
20231103,163100,145324676,754,754,754,754,0
|
|
20231103,163000,145324676,754,754,754,754,0
|
|
20231103,162900,145324676,754,754,754,754,0
|
|
20231103,162800,145324676,754,754,754,754,0
|
|
20231103,162700,145324676,754,754,754,754,0
|
|
20231103,162600,145324676,754,754,754,754,0
|
|
20231103,162500,145324676,754,754,754,754,0
|
|
20231103,162400,145324676,754,754,754,754,0
|
|
20231103,162300,145324676,754,754,754,754,0
|
|
20231103,162200,145324676,754,754,754,754,0
|
|
20231103,162100,145324676,754,754,754,754,4116
|
|
20231103,162000,145324676,754,754,754,754,0
|
|
20231103,161900,145324676,754,754,754,754,0
|
|
20231103,161800,145324676,754,754,754,754,0
|
|
20231103,161700,145324676,754,754,754,754,0
|
|
20231103,161600,145324676,754,754,754,754,0
|
|
20231103,161500,145324676,754,754,754,754,0
|
|
20231103,161400,145324676,754,754,754,754,0
|
|
20231103,161300,145324676,754,754,754,754,0
|
|
20231103,161200,145324676,754,754,754,754,0
|
|
20231103,161100,145324676,754,754,754,754,0
|
|
20231103,161000,145324676,754,754,754,754,0
|
|
20231103,160900,145324676,754,754,754,754,0
|
|
20231103,160800,145324676,754,754,754,754,0
|
|
20231103,160700,145324676,754,754,754,754,0
|
|
20231103,160600,145324676,754,754,754,754,0
|
|
20231103,160500,145324676,754,754,754,754,0
|
|
20231103,160400,145324676,754,754,754,754,0
|
|
20231103,160300,145324676,754,754,754,754,0
|
|
20231103,160200,145324676,754,754,754,754,0
|
|
20231103,160100,145324676,754,754,754,754,0
|
|
20231103,160000,145324676,754,754,754,754,0
|
|
20231103,155900,145324676,754,754,754,754,0
|
|
20231103,155800,145324676,754,754,754,754,0
|
|
20231103,155700,145324676,754,754,754,754,0
|
|
20231103,155600,145324676,754,754,754,754,0
|
|
20231103,155500,145324676,754,754,754,754,0
|
|
20231103,155400,145324676,754,754,754,754,0
|
|
20231103,155300,145324676,754,754,754,754,0
|
|
20231103,155200,145324676,754,754,754,754,0
|
|
20231103,155100,145324676,754,754,754,754,4116
|
|
20231103,155000,145324676,754,754,754,754,0
|
|
20231103,154900,145324676,754,754,754,754,0
|
|
20231103,154800,145324676,754,754,754,754,0
|
|
20231103,154700,145324676,754,754,754,754,0
|
|
20231103,154600,145324676,754,754,754,754,0
|
|
20231103,154500,145324676,754,754,754,754,0
|
|
20231103,154400,145324676,754,754,754,754,0
|
|
20231103,154300,145324676,754,754,754,754,0
|
|
20231103,154200,145324676,754,754,754,754,0
|
|
20231103,154100,145324676,754,754,754,754,0
|
|
20231103,154000,145324676,754,754,754,754,0
|
|
20231103,153900,145324676,754,754,754,754,0
|
|
20231103,153800,145324676,754,754,754,754,0
|
|
20231103,153700,145324676,754,754,754,754,0
|
|
20231103,153600,145324676,754,754,754,754,0
|
|
20231103,153500,145324676,754,754,754,754,0
|
|
20231103,153400,145324676,754,754,754,754,0
|
|
20231103,153300,145324676,754,754,754,754,0
|
|
20231103,153200,145324676,754,754,754,754,0
|
|
20231103,153100,145324676,754,754,754,754,0
|
|
20231103,153000,145324676,754,754,754,754,4116
|
|
20231103,152900,142221212,752,752,752,752,0
|
|
20231103,152800,142221212,752,752,752,752,0
|
|
20231103,152700,142221212,752,752,752,752,0
|
|
20231103,152600,142221212,752,752,752,752,0
|
|
20231103,152500,142221212,752,752,752,752,0
|
|
20231103,152400,142221212,752,752,752,752,0
|
|
20231103,152300,142221212,752,752,752,752,0
|
|
20231103,152200,142221212,752,752,752,752,0
|
|
20231103,152100,142221212,752,752,752,752,0
|
|
20231103,152000,142221212,752,752,752,752,0
|
|
20231103,151900,142221212,752,753,753,752,15
|
|
20231103,151800,142209922,753,753,753,753,1
|
|
20231103,151700,142209169,752,752,752,752,3
|
|
20231103,151600,142206913,752,752,752,751,1399
|
|
20231103,151500,141156066,753,751,753,751,12
|
|
20231103,151400,141147033,751,751,751,751,0
|
|
20231103,151300,141147033,751,751,751,751,0
|
|
20231103,151200,141147033,751,752,752,751,1470
|
|
20231103,151100,140042395,752,752,752,752,0
|
|
20231103,151000,140042395,752,752,752,752,40
|
|
20231103,150900,140012315,754,754,754,754,142
|
|
20231103,150800,139905247,752,752,752,752,1000
|
|
20231103,150700,139153247,755,755,755,755,0
|
|
20231103,150600,139153247,755,755,755,755,0
|
|
20231103,150500,139153247,755,755,755,755,0
|
|
20231103,150400,139153247,755,755,755,755,0
|
|
20231103,150300,139153247,755,755,755,755,0
|
|
20231103,150200,139153247,755,755,755,755,5
|
|
20231103,150100,139149472,755,755,755,755,2
|
|
20231103,150000,139147962,755,754,755,754,67
|
|
20231103,145900,139097386,755,755,755,755,0
|
|
20231103,145800,139097386,755,755,755,755,0
|
|
20231103,145700,139097386,755,755,755,755,0
|
|
20231103,145600,139097386,755,755,755,755,0
|
|
20231103,145500,139097386,755,755,755,755,2
|
|
20231103,145400,139095876,751,750,751,750,101
|
|
20231103,145300,139020125,755,752,755,752,90
|
|
20231103,145200,138952337,751,751,751,751,100
|
|
20231103,145100,138877237,751,751,751,751,11
|
|
20231103,145000,138868976,751,751,751,751,0
|
|
20231103,144900,138868976,751,751,751,751,0
|
|
20231103,144800,138868976,751,751,751,751,0
|
|
20231103,144700,138868976,751,751,751,751,0
|
|
20231103,144600,138868976,751,751,751,751,0
|
|
20231103,144500,138868976,751,751,751,751,0
|
|
20231103,144400,138868976,751,751,751,751,0
|
|
20231103,144300,138868976,751,751,751,751,0
|
|
20231103,144200,138868976,751,751,751,751,0
|
|
20231103,144100,138868976,751,751,751,751,1
|
|
20231103,144000,138868225,747,751,751,745,6496
|
|
20231103,143900,134003789,751,751,751,751,0
|
|
20231103,143800,134003789,751,751,751,751,1500
|
|
20231103,143700,132877289,751,751,751,751,700
|
|
20231103,143600,132351589,751,751,751,751,0
|
|
20231103,143500,132351589,751,751,751,751,0
|
|
20231103,143400,132351589,751,751,751,751,0
|
|
20231103,143300,132351589,751,751,751,751,0
|
|
20231103,143200,132351589,751,751,751,751,1
|
|
20231103,143100,132350838,751,751,751,751,0
|
|
20231103,143000,132350838,751,751,751,751,1
|
|
20231103,142900,132350087,751,752,752,751,2500
|
|
20231103,142800,130472490,753,753,753,753,0
|
|
20231103,142700,130472490,753,753,753,753,0
|
|
20231103,142600,130472490,753,753,753,753,1
|
|
20231103,142500,130471737,752,752,752,752,0
|
|
20231103,142400,130471737,752,752,752,752,0
|
|
20231103,142300,130471737,752,752,752,752,0
|
|
20231103,142200,130471737,752,752,752,752,0
|
|
20231103,142100,130471737,752,751,752,751,200
|
|
20231103,142000,130321437,751,751,751,751,0
|
|
20231103,141900,130321437,751,752,752,751,500
|
|
20231103,141800,129945931,753,753,753,753,167
|
|
20231103,141700,129820180,755,755,755,755,0
|
|
20231103,141600,129820180,755,755,755,755,0
|
|
20231103,141500,129820180,755,755,755,755,0
|
|
20231103,141400,129820180,755,755,755,755,0
|
|
20231103,141300,129820180,755,755,755,755,0
|
|
20231103,141200,129820180,755,755,755,755,0
|
|
20231103,141100,129820180,755,752,755,752,384
|
|
20231103,141000,129530329,752,752,752,752,3000
|
|
20231103,140900,127274329,752,752,752,752,900
|
|
20231103,140800,126597529,751,752,752,751,3750
|
|
20231103,140700,123779279,754,752,754,752,8384
|
|
20231103,140600,117464839,752,752,752,752,5500
|
|
20231103,140500,113328839,753,752,753,752,1879
|
|
20231103,140400,111914652,752,752,752,752,116
|
|
20231103,140300,111827420,753,753,753,753,0
|
|
20231103,140200,111827420,753,753,753,753,0
|
|
20231103,140100,111827420,753,753,753,753,0
|
|
20231103,140000,111827420,753,753,753,753,0
|
|
20231103,135900,111827420,753,753,753,753,0
|
|
20231103,135800,111827420,753,753,753,753,21
|
|
20231103,135700,111811607,753,753,753,753,0
|
|
20231103,135600,111811607,753,753,753,753,0
|
|
20231103,135500,111811607,753,753,753,753,0
|
|
20231103,135400,111811607,753,753,753,753,0
|
|
20231103,135300,111811607,753,753,753,753,0
|
|
20231103,135200,111811607,753,753,753,753,47
|
|
20231103,135100,111776216,751,753,753,751,4
|
|
20231103,135000,111773206,754,754,754,754,1
|
|
20231103,134900,111772452,754,754,754,754,0
|
|
20231103,134800,111772452,754,754,754,754,0
|
|
20231103,134700,111772452,754,754,754,754,27
|
|
20231103,134600,111752094,754,754,754,754,66
|
|
20231103,134500,111702330,753,753,753,753,0
|
|
20231103,134400,111702330,753,753,753,753,0
|
|
20231103,134300,111702330,753,753,753,753,0
|
|
20231103,134200,111702330,753,753,753,753,0
|
|
20231103,134100,111702330,753,753,753,753,0
|
|
20231103,134000,111702330,753,753,753,753,0
|
|
20231103,133900,111702330,753,754,754,753,2
|
|
20231103,133800,111700823,753,753,753,753,0
|
|
20231103,133700,111700823,753,753,753,753,0
|
|
20231103,133600,111700823,753,753,753,753,1
|
|
20231103,133500,111700070,753,751,753,751,2
|
|
20231103,133400,111698566,752,752,752,752,0
|
|
20231103,133300,111698566,752,752,752,752,0
|
|
20231103,133200,111698566,752,752,752,752,0
|
|
20231103,133100,111698566,752,752,752,752,0
|
|
20231103,133000,111698566,752,752,752,752,0
|
|
20231103,132900,111698566,752,752,752,752,0
|
|
20231103,132800,111698566,752,752,752,752,0
|
|
20231103,132700,111698566,752,752,752,752,0
|
|
20231103,132600,111698566,752,752,752,752,1
|
|
20231103,132500,111697814,751,751,751,751,0
|
|
20231103,132400,111697814,751,751,751,751,0
|
|
20231103,132300,111697814,751,751,751,751,0
|
|
20231103,132200,111697814,751,751,751,751,0
|
|
20231103,132100,111697814,751,751,751,751,0
|
|
20231103,132000,111697814,751,751,751,751,0
|
|
20231103,131900,111697814,751,751,751,751,0
|
|
20231103,131800,111697814,751,751,751,751,0
|
|
20231103,131700,111697814,751,751,751,751,2000
|
|
20231103,131600,110195814,751,751,751,751,0
|
|
20231103,131500,110195814,751,751,751,751,0
|
|
20231103,131400,110195814,751,751,751,751,0
|
|
20231103,131300,110195814,751,753,753,751,2769
|
|
20231103,131200,108116174,755,755,755,755,0
|
|
20231103,131100,108116174,755,755,755,755,0
|
|
20231103,131000,108116174,755,755,755,755,0
|
|
20231103,130900,108116174,755,755,755,755,9
|
|
20231103,130800,108109379,755,755,755,755,0
|
|
20231103,130700,108109379,755,754,755,754,102
|
|
20231103,130600,108032470,751,751,751,751,0
|
|
20231103,130500,108032470,751,751,751,751,0
|
|
20231103,130400,108032470,751,751,751,751,0
|
|
20231103,130300,108032470,751,751,751,751,2768
|
|
20231103,130200,105953702,749,749,749,749,0
|
|
20231103,130100,105953702,749,755,755,749,3443
|
|
20231103,130000,103372158,758,757,758,757,181
|
|
20231103,125900,103234967,758,758,758,758,5
|
|
20231103,125800,103231177,758,758,758,758,58
|
|
20231103,125700,103187213,758,758,758,758,5
|
|
20231103,125600,103183423,758,758,758,758,0
|
|
20231103,125500,103183423,758,754,758,752,1213
|
|
20231103,125400,102270866,756,756,756,756,0
|
|
20231103,125300,102270866,756,756,756,756,51
|
|
20231103,125200,102232310,756,756,756,756,60
|
|
20231103,125100,102186950,756,756,756,756,0
|
|
20231103,125000,102186950,756,756,756,756,0
|
|
20231103,124900,102186950,756,756,756,756,41
|
|
20231103,124800,102155954,756,756,756,755,1049
|
|
20231103,124700,101363851,758,758,758,757,1928
|
|
20231103,124600,99902477,757,757,757,757,1
|
|
20231103,124500,99901720,758,764,764,758,1602
|
|
20231103,124400,98687251,764,757,764,757,20086
|
|
20231103,124300,83437255,757,756,757,756,2569
|
|
20231103,124200,81493769,756,756,756,756,200
|
|
20231103,124100,81342569,756,756,756,756,1002
|
|
20231103,124000,80585057,756,756,756,756,1000
|
|
20231103,123900,79829057,756,756,756,756,2110
|
|
20231103,123800,78233897,756,753,756,753,12015
|
|
20231103,123700,69160668,753,753,753,753,500
|
|
20231103,123600,68784168,753,753,753,753,0
|
|
20231103,123500,68784168,753,753,753,753,990
|
|
20231103,123400,68038698,753,753,753,753,0
|
|
20231103,123300,68038698,753,753,753,753,0
|
|
20231103,123200,68038698,753,753,753,753,0
|
|
20231103,123100,68038698,753,753,753,753,0
|
|
20231103,123000,68038698,753,753,753,753,0
|
|
20231103,122900,68038698,753,753,753,753,0
|
|
20231103,122800,68038698,753,753,753,753,0
|
|
20231103,122700,68038698,753,753,753,753,0
|
|
20231103,122600,68038698,753,753,753,753,0
|
|
20231103,122500,68038698,753,753,753,753,0
|
|
20231103,122400,68038698,753,753,753,753,0
|
|
20231103,122300,68038698,753,753,753,753,0
|
|
20231103,122200,68038698,753,753,753,753,1000
|
|
20231103,122100,67285698,754,754,754,754,0
|
|
20231103,122000,67285698,754,753,754,753,2346
|
|
20231103,121900,65517012,753,753,753,753,0
|
|
20231103,121800,65517012,753,753,753,753,0
|
|
20231103,121700,65517012,753,753,753,753,1000
|
|
20231103,121600,64764012,751,751,751,751,0
|
|
20231103,121500,64764012,751,751,751,751,0
|
|
20231103,121400,64764012,751,751,751,751,0
|
|
20231103,121300,64764012,751,751,751,751,0
|
|
20231103,121200,64764012,751,751,751,751,0
|
|
20231103,121100,64764012,751,751,751,751,0
|
|
20231103,121000,64764012,751,751,751,751,2
|
|
20231103,120900,64762510,754,754,754,754,0
|
|
20231103,120800,64762510,754,754,754,754,0
|
|
20231103,120700,64762510,754,754,754,754,0
|
|
20231103,120600,64762510,754,754,754,754,0
|
|
20231103,120500,64762510,754,754,754,754,0
|
|
20231103,120400,64762510,754,754,754,754,0
|
|
20231103,120300,64762510,754,754,754,754,0
|
|
20231103,120200,64762510,754,751,754,751,244
|
|
20231103,120100,64579263,751,752,752,751,59
|
|
20231103,120000,64534911,754,754,754,754,100
|
|
20231103,115900,64459511,755,755,755,755,0
|
|
20231103,115800,64459511,755,755,755,755,1
|
|
20231103,115700,64458756,755,755,755,754,126
|
|
20231103,115600,64363741,754,753,754,753,1940
|
|
20231103,115500,62901627,752,752,752,752,0
|
|
20231103,115400,62901627,752,752,752,752,0
|
|
20231103,115300,62901627,752,752,752,752,0
|
|
20231103,115200,62901627,752,752,752,752,0
|
|
20231103,115100,62901627,752,752,752,752,0
|
|
20231103,115000,62901627,752,753,753,752,1195
|
|
20231103,114900,62002323,752,752,752,752,531
|
|
20231103,114800,61603011,752,752,752,752,0
|
|
20231103,114700,61603011,752,752,752,752,0
|
|
20231103,114600,61603011,752,752,752,752,0
|
|
20231103,114500,61603011,752,753,753,752,154
|
|
20231103,114400,61487199,753,753,753,753,2
|
|
20231103,114300,61485693,752,752,752,752,50
|
|
20231103,114200,61448093,753,752,753,752,110
|
|
20231103,114100,61365372,752,752,752,752,0
|
|
20231103,114000,61365372,752,752,752,752,0
|
|
20231103,113900,61365372,752,752,752,752,0
|
|
20231103,113800,61365372,752,752,752,752,0
|
|
20231103,113700,61365372,752,752,752,752,1
|
|
20231103,113600,61364620,752,752,752,752,1
|
|
20231103,113500,61363868,752,751,752,751,258
|
|
20231103,113400,61169988,751,751,751,751,0
|
|
20231103,113300,61169988,751,751,751,751,34
|
|
20231103,113200,61144454,751,751,751,751,100
|
|
20231103,113100,61069354,752,752,752,752,100
|
|
20231103,113000,60994154,750,750,750,750,0
|
|
20231103,112900,60994154,750,750,750,750,0
|
|
20231103,112800,60994154,750,750,750,750,564
|
|
20231103,112700,60571154,751,751,751,751,0
|
|
20231103,112600,60571154,751,751,751,751,11071
|
|
20231103,112500,52256833,750,750,750,750,0
|
|
20231103,112400,52256833,750,750,750,750,200
|
|
20231103,112300,52106833,751,751,751,751,0
|
|
20231103,112200,52106833,751,751,751,751,1000
|
|
20231103,112100,51355833,751,751,751,751,10
|
|
20231103,112000,51348323,750,750,750,750,0
|
|
20231103,111900,51348323,750,750,750,750,9591
|
|
20231103,111800,44155073,749,749,749,749,100
|
|
20231103,111700,44080173,750,750,750,750,71
|
|
20231103,111600,44026923,749,749,749,749,0
|
|
20231103,111500,44026923,749,749,749,749,0
|
|
20231103,111400,44026923,749,749,749,749,0
|
|
20231103,111300,44026923,749,748,749,748,12225
|
|
20231103,111200,34880726,748,748,748,748,0
|
|
20231103,111100,34880726,748,748,748,748,0
|
|
20231103,111000,34880726,748,748,748,748,0
|
|
20231103,110900,34880726,748,748,748,748,0
|
|
20231103,110800,34880726,748,748,748,748,0
|
|
20231103,110700,34880726,748,748,748,748,0
|
|
20231103,110600,34880726,748,748,748,748,4
|
|
20231103,110500,34877734,748,748,748,748,1338
|
|
20231103,110400,33876910,748,748,748,748,100
|
|
20231103,110300,33802110,748,748,748,748,200
|
|
20231103,110200,33652510,748,748,748,748,100
|
|
20231103,110100,33577710,748,748,748,748,0
|
|
20231103,110000,33577710,748,748,748,748,0
|
|
20231103,105900,33577710,748,748,748,748,0
|
|
20231103,105800,33577710,748,749,749,748,250
|
|
20231103,105700,33390660,749,749,749,749,0
|
|
20231103,105600,33390660,749,749,749,749,0
|
|
20231103,105500,33390660,749,749,749,749,0
|
|
20231103,105400,33390660,749,749,749,749,0
|
|
20231103,105300,33390660,749,749,749,749,0
|
|
20231103,105200,33390660,749,749,749,749,253
|
|
20231103,105100,33201163,750,749,750,749,40
|
|
20231103,105000,33171164,751,751,751,751,0
|
|
20231103,104900,33171164,751,751,751,751,0
|
|
20231103,104800,33171164,751,751,751,751,0
|
|
20231103,104700,33171164,751,751,751,751,0
|
|
20231103,104600,33171164,751,751,751,751,0
|
|
20231103,104500,33171164,751,751,751,751,0
|
|
20231103,104400,33171164,751,751,751,751,0
|
|
20231103,104300,33171164,751,750,751,750,508
|
|
20231103,104200,32789666,750,750,750,750,0
|
|
20231103,104100,32789666,750,750,750,750,0
|
|
20231103,104000,32789666,750,750,750,750,0
|
|
20231103,103900,32789666,750,750,750,750,0
|
|
20231103,103800,32789666,750,750,750,750,284
|
|
20231103,103700,32576666,750,750,750,750,10
|
|
20231103,103600,32569166,750,750,750,750,0
|
|
20231103,103500,32569166,750,750,750,750,0
|
|
20231103,103400,32569166,750,750,750,750,0
|
|
20231103,103300,32569166,750,750,750,750,250
|
|
20231103,103200,32381666,750,750,750,750,0
|
|
20231103,103100,32381666,750,750,750,750,300
|
|
20231103,103000,32156666,751,751,751,751,0
|
|
20231103,102900,32156666,751,751,751,751,0
|
|
20231103,102800,32156666,751,751,751,751,0
|
|
20231103,102700,32156666,751,751,751,751,0
|
|
20231103,102600,32156666,751,751,751,751,0
|
|
20231103,102500,32156666,751,751,751,751,0
|
|
20231103,102400,32156666,751,751,751,751,0
|
|
20231103,102300,32156666,751,751,751,751,0
|
|
20231103,102200,32156666,751,751,751,751,250
|
|
20231103,102100,31968916,751,751,751,751,10
|
|
20231103,102000,31961406,751,751,751,751,360
|
|
20231103,101900,31691046,751,750,751,750,2
|
|
20231103,101800,31689545,750,750,750,750,0
|
|
20231103,101700,31689545,750,750,750,750,0
|
|
20231103,101600,31689545,750,750,750,750,208
|
|
20231103,101500,31533545,750,750,750,750,1152
|
|
20231103,101400,30669545,750,750,750,750,945
|
|
20231103,101300,29960795,751,750,751,750,1175
|
|
20231103,101200,29078425,750,750,750,750,0
|
|
20231103,101100,29078425,750,750,750,750,1800
|
|
20231103,101000,27728425,748,748,748,748,0
|
|
20231103,100900,27728425,748,748,748,748,0
|
|
20231103,100800,27728425,748,748,748,748,693
|
|
20231103,100700,27210061,749,749,749,749,0
|
|
20231103,100600,27210061,749,749,749,749,0
|
|
20231103,100500,27210061,749,746,749,745,3146
|
|
20231103,100400,24858903,746,746,746,746,0
|
|
20231103,100300,24858903,746,746,746,746,751
|
|
20231103,100200,24298657,747,747,747,747,19
|
|
20231103,100100,24284464,747,747,747,747,208
|
|
20231103,100000,24129088,747,747,747,747,0
|
|
20231103,095900,24129088,747,747,747,747,0
|
|
20231103,095800,24129088,747,747,747,747,1400
|
|
20231103,095700,23083288,746,747,747,746,1289
|
|
20231103,095600,22121602,747,746,747,746,838
|
|
20231103,095500,21496046,746,746,746,746,422
|
|
20231103,095400,21181234,746,746,746,746,0
|
|
20231103,095300,21181234,746,746,746,746,0
|
|
20231103,095200,21181234,746,746,746,746,0
|
|
20231103,095100,21181234,746,746,746,746,4580
|
|
20231103,095000,17764554,746,746,746,746,0
|
|
20231103,094900,17764554,746,746,746,746,1
|
|
20231103,094800,17763808,745,745,745,745,0
|
|
20231103,094700,17763808,745,745,745,745,1330
|
|
20231103,094600,16772958,745,745,745,745,12
|
|
20231103,094500,16764018,744,744,744,744,430
|
|
20231103,094400,16444098,744,744,744,744,7
|
|
20231103,094300,16438890,745,745,745,745,0
|
|
20231103,094200,16438890,745,745,745,745,1
|
|
20231103,094100,16438145,745,745,745,745,0
|
|
20231103,094000,16438145,745,745,745,745,0
|
|
20231103,093900,16438145,745,745,745,745,10
|
|
20231103,093800,16430695,744,743,744,743,143
|
|
20231103,093700,16324439,745,745,745,745,0
|
|
20231103,093600,16324439,745,745,745,745,0
|
|
20231103,093500,16324439,745,745,745,745,102
|
|
20231103,093400,16248449,743,745,745,743,5
|
|
20231103,093300,16244730,745,745,745,745,11
|
|
20231103,093200,16236535,745,745,745,745,2
|
|
20231103,093100,16235045,745,743,745,743,307
|
|
20231103,093000,16006583,743,743,743,743,0
|
|
20231103,092900,16006583,743,743,743,743,500
|
|
20231103,092800,15635083,744,744,744,744,118
|
|
20231103,092700,15547291,745,745,745,745,101
|
|
20231103,092600,15472046,746,746,746,746,2
|
|
20231103,092500,15470554,746,746,746,746,300
|
|
20231103,092400,15246754,745,746,746,745,1902
|
|
20231103,092300,13829763,745,745,745,745,0
|
|
20231103,092200,13829763,745,745,745,745,0
|
|
20231103,092100,13829763,745,745,745,745,0
|
|
20231103,092000,13829763,745,749,749,745,1025
|
|
20231103,091900,13066034,749,749,749,749,0
|
|
20231103,091800,13066034,749,749,749,749,0
|
|
20231103,091700,13066034,749,749,749,749,3
|
|
20231103,091600,13063787,749,749,749,749,0
|
|
20231103,091500,13063787,749,749,749,749,803
|
|
20231103,091400,12462340,750,750,750,750,0
|
|
20231103,091300,12462340,750,747,750,747,5114
|
|
20231103,091200,8637216,747,744,747,744,406
|
|
20231103,091100,8334559,744,744,744,744,940
|
|
20231103,091000,7635199,743,743,743,743,1
|
|
20231103,090900,7634456,744,744,744,744,0
|
|
20231103,090800,7634456,744,744,744,744,0
|
|
20231103,090700,7634456,744,743,744,743,23
|
|
20231103,090600,7617361,743,743,743,743,0
|
|
20231103,090500,7617361,743,743,743,743,0
|
|
20231103,090400,7617361,743,743,743,743,1000
|
|
20231103,090300,6874361,743,743,743,743,1
|
|
20231103,090200,6873618,744,744,744,744,1
|
|
20231103,090100,6872874,744,743,744,743,3670
|
|
20231103,090000,4145940,743,743,743,743,5580
|