594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185100,83254232,759,759,759,759,1256
|
|
20231109,185000,83254232,759,759,759,759,0
|
|
20231109,184900,83254232,759,759,759,759,0
|
|
20231109,184800,83254232,759,759,759,759,0
|
|
20231109,184700,83254232,759,759,759,759,0
|
|
20231109,184600,83254232,759,759,759,759,0
|
|
20231109,184500,83254232,759,759,759,759,0
|
|
20231109,184400,83254232,759,759,759,759,0
|
|
20231109,184300,83254232,759,759,759,759,0
|
|
20231109,184200,83254232,759,759,759,759,0
|
|
20231109,184100,83254232,759,759,759,759,0
|
|
20231109,184000,83254232,759,759,759,759,0
|
|
20231109,183900,83254232,759,759,759,759,0
|
|
20231109,183800,83254232,759,759,759,759,0
|
|
20231109,183700,83254232,759,759,759,759,0
|
|
20231109,183600,83254232,759,759,759,759,0
|
|
20231109,183500,83254232,759,759,759,759,0
|
|
20231109,183400,83254232,759,759,759,759,0
|
|
20231109,183300,83254232,759,759,759,759,0
|
|
20231109,183200,83254232,759,759,759,759,0
|
|
20231109,183100,83254232,759,759,759,759,0
|
|
20231109,183000,83254232,759,759,759,759,0
|
|
20231109,182900,83254232,759,759,759,759,0
|
|
20231109,182800,83254232,759,759,759,759,0
|
|
20231109,182700,83254232,759,759,759,759,0
|
|
20231109,182600,83254232,759,759,759,759,0
|
|
20231109,182500,83254232,759,759,759,759,0
|
|
20231109,182400,83254232,759,759,759,759,0
|
|
20231109,182300,83254232,759,759,759,759,0
|
|
20231109,182200,83254232,759,759,759,759,0
|
|
20231109,182100,83254232,759,759,759,759,1256
|
|
20231109,182000,83254232,759,759,759,759,0
|
|
20231109,181900,83254232,759,759,759,759,0
|
|
20231109,181800,83254232,759,759,759,759,0
|
|
20231109,181700,83254232,759,759,759,759,0
|
|
20231109,181600,83254232,759,759,759,759,0
|
|
20231109,181500,83254232,759,759,759,759,0
|
|
20231109,181400,83254232,759,759,759,759,0
|
|
20231109,181300,83254232,759,759,759,759,0
|
|
20231109,181200,83254232,759,759,759,759,0
|
|
20231109,181100,83254232,759,759,759,759,0
|
|
20231109,181000,83254232,759,759,759,759,0
|
|
20231109,180900,83254232,759,759,759,759,0
|
|
20231109,180800,83254232,759,759,759,759,0
|
|
20231109,180700,83254232,759,759,759,759,0
|
|
20231109,180600,83254232,759,759,759,759,0
|
|
20231109,180500,83254232,759,759,759,759,0
|
|
20231109,180400,83254232,759,759,759,759,0
|
|
20231109,180300,83254232,759,759,759,759,0
|
|
20231109,180200,83254232,759,759,759,759,0
|
|
20231109,180100,83254232,759,759,759,759,0
|
|
20231109,180000,83254232,759,759,759,759,0
|
|
20231109,175900,83254232,759,759,759,759,0
|
|
20231109,175800,83254232,759,759,759,759,0
|
|
20231109,175700,83254232,759,759,759,759,0
|
|
20231109,175600,83254232,759,759,759,759,0
|
|
20231109,175500,83254232,759,759,759,759,0
|
|
20231109,175400,83254232,759,759,759,759,0
|
|
20231109,175300,83254232,759,759,759,759,0
|
|
20231109,175200,83254232,759,759,759,759,0
|
|
20231109,175100,83254232,759,759,759,759,1256
|
|
20231109,175000,83254232,759,759,759,759,0
|
|
20231109,174900,83254232,759,759,759,759,0
|
|
20231109,174800,83254232,759,759,759,759,0
|
|
20231109,174700,83254232,759,759,759,759,0
|
|
20231109,174600,83254232,759,759,759,759,0
|
|
20231109,174500,83254232,759,759,759,759,0
|
|
20231109,174400,83254232,759,759,759,759,0
|
|
20231109,174300,83254232,759,759,759,759,0
|
|
20231109,174200,83254232,759,759,759,759,0
|
|
20231109,174100,83254232,759,759,759,759,0
|
|
20231109,174000,83254232,759,759,759,759,0
|
|
20231109,173900,83254232,759,759,759,759,0
|
|
20231109,173800,83254232,759,759,759,759,0
|
|
20231109,173700,83254232,759,759,759,759,0
|
|
20231109,173600,83254232,759,759,759,759,0
|
|
20231109,173500,83254232,759,759,759,759,0
|
|
20231109,173400,83254232,759,759,759,759,0
|
|
20231109,173300,83254232,759,759,759,759,0
|
|
20231109,173200,83254232,759,759,759,759,0
|
|
20231109,173100,83254232,759,759,759,759,0
|
|
20231109,173000,83254232,759,759,759,759,0
|
|
20231109,172900,83254232,759,759,759,759,0
|
|
20231109,172800,83254232,759,759,759,759,0
|
|
20231109,172700,83254232,759,759,759,759,0
|
|
20231109,172600,83254232,759,759,759,759,0
|
|
20231109,172500,83254232,759,759,759,759,0
|
|
20231109,172400,83254232,759,759,759,759,0
|
|
20231109,172300,83254232,759,759,759,759,0
|
|
20231109,172200,83254232,759,759,759,759,0
|
|
20231109,172100,83254232,759,759,759,759,1256
|
|
20231109,172000,83254232,759,759,759,759,0
|
|
20231109,171900,83254232,759,759,759,759,0
|
|
20231109,171800,83254232,759,759,759,759,0
|
|
20231109,171700,83254232,759,759,759,759,0
|
|
20231109,171600,83254232,759,759,759,759,0
|
|
20231109,171500,83254232,759,759,759,759,0
|
|
20231109,171400,83254232,759,759,759,759,0
|
|
20231109,171300,83254232,759,759,759,759,0
|
|
20231109,171200,83254232,759,759,759,759,0
|
|
20231109,171100,83254232,759,759,759,759,0
|
|
20231109,171000,83254232,759,759,759,759,0
|
|
20231109,170900,83254232,759,759,759,759,0
|
|
20231109,170800,83254232,759,759,759,759,0
|
|
20231109,170700,83254232,759,759,759,759,0
|
|
20231109,170600,83254232,759,759,759,759,0
|
|
20231109,170500,83254232,759,759,759,759,0
|
|
20231109,170400,83254232,759,759,759,759,0
|
|
20231109,170300,83254232,759,759,759,759,0
|
|
20231109,170200,83254232,759,759,759,759,0
|
|
20231109,170100,83254232,759,759,759,759,0
|
|
20231109,170000,83254232,759,759,759,759,0
|
|
20231109,165900,83254232,759,759,759,759,0
|
|
20231109,165800,83254232,759,759,759,759,0
|
|
20231109,165700,83254232,759,759,759,759,0
|
|
20231109,165600,83254232,759,759,759,759,0
|
|
20231109,165500,83254232,759,759,759,759,0
|
|
20231109,165400,83254232,759,759,759,759,0
|
|
20231109,165300,83254232,759,759,759,759,0
|
|
20231109,165200,83254232,759,759,759,759,0
|
|
20231109,165100,83254232,759,759,759,759,1256
|
|
20231109,165000,83254232,759,759,759,759,0
|
|
20231109,164900,83254232,759,759,759,759,0
|
|
20231109,164800,83254232,759,759,759,759,0
|
|
20231109,164700,83254232,759,759,759,759,0
|
|
20231109,164600,83254232,759,759,759,759,0
|
|
20231109,164500,83254232,759,759,759,759,0
|
|
20231109,164400,83254232,759,759,759,759,0
|
|
20231109,164300,83254232,759,759,759,759,0
|
|
20231109,164200,83254232,759,759,759,759,0
|
|
20231109,164100,83254232,759,759,759,759,0
|
|
20231109,164000,83254232,759,759,759,759,0
|
|
20231109,163900,83254232,759,759,759,759,0
|
|
20231109,163800,83254232,759,759,759,759,0
|
|
20231109,163700,83254232,759,759,759,759,0
|
|
20231109,163600,83254232,759,759,759,759,0
|
|
20231109,163500,83254232,759,759,759,759,0
|
|
20231109,163400,83254232,759,759,759,759,0
|
|
20231109,163300,83254232,759,759,759,759,0
|
|
20231109,163200,83254232,759,759,759,759,0
|
|
20231109,163100,83254232,759,759,759,759,0
|
|
20231109,163000,83254232,759,759,759,759,0
|
|
20231109,162900,83254232,759,759,759,759,0
|
|
20231109,162800,83254232,759,759,759,759,0
|
|
20231109,162700,83254232,759,759,759,759,0
|
|
20231109,162600,83254232,759,759,759,759,0
|
|
20231109,162500,83254232,759,759,759,759,0
|
|
20231109,162400,83254232,759,759,759,759,0
|
|
20231109,162300,83254232,759,759,759,759,0
|
|
20231109,162200,83254232,759,759,759,759,0
|
|
20231109,162100,83254232,759,759,759,759,1256
|
|
20231109,162000,83254232,759,759,759,759,0
|
|
20231109,161900,83254232,759,759,759,759,0
|
|
20231109,161800,83254232,759,759,759,759,0
|
|
20231109,161700,83254232,759,759,759,759,0
|
|
20231109,161600,83254232,759,759,759,759,0
|
|
20231109,161500,83254232,759,759,759,759,0
|
|
20231109,161400,83254232,759,759,759,759,0
|
|
20231109,161300,83254232,759,759,759,759,0
|
|
20231109,161200,83254232,759,759,759,759,0
|
|
20231109,161100,83254232,759,759,759,759,0
|
|
20231109,161000,83254232,759,759,759,759,0
|
|
20231109,160900,83254232,759,759,759,759,0
|
|
20231109,160800,83254232,759,759,759,759,0
|
|
20231109,160700,83254232,759,759,759,759,0
|
|
20231109,160600,83254232,759,759,759,759,0
|
|
20231109,160500,83254232,759,759,759,759,0
|
|
20231109,160400,83254232,759,759,759,759,0
|
|
20231109,160300,83254232,759,759,759,759,0
|
|
20231109,160200,83254232,759,759,759,759,0
|
|
20231109,160100,83254232,759,759,759,759,0
|
|
20231109,160000,83254232,759,759,759,759,0
|
|
20231109,155900,83254232,759,759,759,759,0
|
|
20231109,155800,83254232,759,759,759,759,0
|
|
20231109,155700,83254232,759,759,759,759,0
|
|
20231109,155600,83254232,759,759,759,759,0
|
|
20231109,155500,83254232,759,759,759,759,0
|
|
20231109,155400,83254232,759,759,759,759,0
|
|
20231109,155300,83254232,759,759,759,759,0
|
|
20231109,155200,83254232,759,759,759,759,0
|
|
20231109,155100,83254232,759,759,759,759,1256
|
|
20231109,155000,83254232,759,759,759,759,0
|
|
20231109,154900,83254232,759,759,759,759,0
|
|
20231109,154800,83254232,759,759,759,759,0
|
|
20231109,154700,83254232,759,759,759,759,0
|
|
20231109,154600,83254232,759,759,759,759,0
|
|
20231109,154500,83254232,759,759,759,759,0
|
|
20231109,154400,83254232,759,759,759,759,0
|
|
20231109,154300,83254232,759,759,759,759,0
|
|
20231109,154200,83254232,759,759,759,759,0
|
|
20231109,154100,83254232,759,759,759,759,0
|
|
20231109,154000,83254232,759,759,759,759,0
|
|
20231109,153900,83254232,759,759,759,759,0
|
|
20231109,153800,83254232,759,759,759,759,0
|
|
20231109,153700,83254232,759,759,759,759,0
|
|
20231109,153600,83254232,759,759,759,759,0
|
|
20231109,153500,83254232,759,759,759,759,0
|
|
20231109,153400,83254232,759,759,759,759,0
|
|
20231109,153300,83254232,759,759,759,759,0
|
|
20231109,153200,83254232,759,759,759,759,0
|
|
20231109,153100,83254232,759,759,759,759,0
|
|
20231109,153000,83254232,759,759,759,759,1256
|
|
20231109,152900,82300928,759,759,759,759,0
|
|
20231109,152800,82300928,759,759,759,759,0
|
|
20231109,152700,82300928,759,759,759,759,0
|
|
20231109,152600,82300928,759,759,759,759,0
|
|
20231109,152500,82300928,759,759,759,759,0
|
|
20231109,152400,82300928,759,759,759,759,0
|
|
20231109,152300,82300928,759,759,759,759,0
|
|
20231109,152200,82300928,759,759,759,759,0
|
|
20231109,152100,82300928,759,759,759,759,0
|
|
20231109,152000,82300928,759,759,759,759,0
|
|
20231109,151900,82300928,759,759,759,759,0
|
|
20231109,151800,82300928,759,759,759,759,1
|
|
20231109,151700,82300169,757,757,757,757,1
|
|
20231109,151600,82299412,759,759,759,759,8
|
|
20231109,151500,82293340,759,759,759,759,0
|
|
20231109,151400,82293340,759,759,759,759,0
|
|
20231109,151300,82293340,759,759,759,759,0
|
|
20231109,151200,82293340,759,758,759,758,2078
|
|
20231109,151100,80716167,758,758,758,758,60
|
|
20231109,151000,80670687,758,758,758,758,1110
|
|
20231109,150900,79829307,760,760,760,760,0
|
|
20231109,150800,79829307,760,760,760,760,0
|
|
20231109,150700,79829307,760,759,760,759,1300
|
|
20231109,150600,78841607,760,760,760,760,0
|
|
20231109,150500,78841607,760,760,760,760,0
|
|
20231109,150400,78841607,760,760,760,760,9
|
|
20231109,150300,78834767,760,760,760,760,0
|
|
20231109,150200,78834767,760,760,760,760,0
|
|
20231109,150100,78834767,760,760,760,760,0
|
|
20231109,150000,78834767,760,760,760,760,0
|
|
20231109,145900,78834767,760,760,760,760,0
|
|
20231109,145800,78834767,760,760,760,760,0
|
|
20231109,145700,78834767,760,760,760,760,10
|
|
20231109,145600,78827167,758,758,758,758,0
|
|
20231109,145500,78827167,758,758,758,758,6
|
|
20231109,145400,78822619,758,758,758,758,0
|
|
20231109,145300,78822619,758,758,758,758,54
|
|
20231109,145200,78781687,758,758,758,758,0
|
|
20231109,145100,78781687,758,758,758,758,0
|
|
20231109,145000,78781687,758,758,758,758,0
|
|
20231109,144900,78781687,758,758,758,758,6914
|
|
20231109,144800,73540875,758,758,758,758,300
|
|
20231109,144700,73313475,758,758,758,758,0
|
|
20231109,144600,73313475,758,758,758,758,600
|
|
20231109,144500,72858675,758,758,758,758,0
|
|
20231109,144400,72858675,758,758,758,758,0
|
|
20231109,144300,72858675,758,757,758,755,105
|
|
20231109,144200,72779389,755,755,755,755,0
|
|
20231109,144100,72779389,755,756,756,755,2432
|
|
20231109,144000,70941471,757,757,757,757,3
|
|
20231109,143900,70939200,757,757,757,757,0
|
|
20231109,143800,70939200,757,757,757,757,0
|
|
20231109,143700,70939200,757,757,757,757,0
|
|
20231109,143600,70939200,757,757,757,757,0
|
|
20231109,143500,70939200,757,757,757,757,0
|
|
20231109,143400,70939200,757,757,757,757,98
|
|
20231109,143300,70865014,757,757,757,757,0
|
|
20231109,143200,70865014,757,757,757,757,0
|
|
20231109,143100,70865014,757,757,757,757,0
|
|
20231109,143000,70865014,757,757,757,757,0
|
|
20231109,142900,70865014,757,757,757,757,0
|
|
20231109,142800,70865014,757,757,757,757,0
|
|
20231109,142700,70865014,757,757,757,757,0
|
|
20231109,142600,70865014,757,757,757,757,0
|
|
20231109,142500,70865014,757,757,757,757,0
|
|
20231109,142400,70865014,757,757,757,757,0
|
|
20231109,142300,70865014,757,757,757,757,0
|
|
20231109,142200,70865014,757,757,757,757,0
|
|
20231109,142100,70865014,757,757,757,757,0
|
|
20231109,142000,70865014,757,757,757,757,1819
|
|
20231109,141900,69488031,757,757,757,757,0
|
|
20231109,141800,69488031,757,757,757,757,3
|
|
20231109,141700,69485760,757,757,757,757,3
|
|
20231109,141600,69483489,757,758,758,757,95
|
|
20231109,141500,69411480,758,758,758,758,0
|
|
20231109,141400,69411480,758,758,758,758,0
|
|
20231109,141300,69411480,758,758,758,758,461
|
|
20231109,141200,69062042,757,757,757,757,0
|
|
20231109,141100,69062042,757,757,757,757,11
|
|
20231109,141000,69053715,757,757,757,757,0
|
|
20231109,140900,69053715,757,757,757,757,15
|
|
20231109,140800,69042360,757,757,757,757,0
|
|
20231109,140700,69042360,757,757,757,757,0
|
|
20231109,140600,69042360,757,757,757,757,5
|
|
20231109,140500,69038575,760,760,760,760,0
|
|
20231109,140400,69038575,760,760,760,760,0
|
|
20231109,140300,69038575,760,760,760,760,0
|
|
20231109,140200,69038575,760,760,760,760,0
|
|
20231109,140100,69038575,760,757,760,757,2554
|
|
20231109,140000,67102154,758,758,758,758,0
|
|
20231109,135900,67102154,758,758,758,758,63
|
|
20231109,135800,67054400,758,758,758,758,0
|
|
20231109,135700,67054400,758,758,758,758,0
|
|
20231109,135600,67054400,758,758,758,758,4
|
|
20231109,135500,67051368,758,758,758,758,0
|
|
20231109,135400,67051368,758,758,758,758,0
|
|
20231109,135300,67051368,758,758,758,758,0
|
|
20231109,135200,67051368,758,758,758,758,4
|
|
20231109,135100,67048336,758,758,758,758,0
|
|
20231109,135000,67048336,758,758,758,758,0
|
|
20231109,134900,67048336,758,758,758,758,271
|
|
20231109,134800,66842918,758,758,758,758,184
|
|
20231109,134700,66703446,758,758,758,758,0
|
|
20231109,134600,66703446,758,758,758,758,13
|
|
20231109,134500,66693592,758,758,758,758,0
|
|
20231109,134400,66693592,758,758,758,758,0
|
|
20231109,134300,66693592,758,758,758,758,51
|
|
20231109,134200,66654934,758,758,758,758,3
|
|
20231109,134100,66652660,758,758,758,758,0
|
|
20231109,134000,66652660,758,758,758,758,59
|
|
20231109,133900,66607938,758,758,758,758,20
|
|
20231109,133800,66592778,758,758,758,758,0
|
|
20231109,133700,66592778,758,758,758,758,0
|
|
20231109,133600,66592778,758,758,758,758,40
|
|
20231109,133500,66562458,758,758,758,758,0
|
|
20231109,133400,66562458,758,758,758,758,0
|
|
20231109,133300,66562458,758,758,758,758,0
|
|
20231109,133200,66562458,758,758,758,758,0
|
|
20231109,133100,66562458,758,758,758,758,0
|
|
20231109,133000,66562458,758,758,758,758,0
|
|
20231109,132900,66562458,758,758,758,758,1
|
|
20231109,132800,66561700,758,758,758,758,103
|
|
20231109,132700,66483626,758,758,758,758,11
|
|
20231109,132600,66475288,758,758,758,758,39
|
|
20231109,132500,66445726,757,757,757,757,0
|
|
20231109,132400,66445726,757,757,757,757,0
|
|
20231109,132300,66445726,757,757,757,757,0
|
|
20231109,132200,66445726,757,757,757,757,0
|
|
20231109,132100,66445726,757,757,757,757,338
|
|
20231109,132000,66189860,757,757,757,757,0
|
|
20231109,131900,66189860,757,757,757,757,0
|
|
20231109,131800,66189860,757,757,757,757,1418
|
|
20231109,131700,65116434,757,756,757,756,501
|
|
20231109,131600,64737178,757,757,757,757,0
|
|
20231109,131500,64737178,757,757,757,757,0
|
|
20231109,131400,64737178,757,757,757,757,30
|
|
20231109,131300,64714468,757,757,757,757,200
|
|
20231109,131200,64563068,757,757,757,757,0
|
|
20231109,131100,64563068,757,757,757,757,0
|
|
20231109,131000,64563068,757,756,757,756,10205
|
|
20231109,130900,56840983,756,756,756,756,0
|
|
20231109,130800,56840983,756,756,756,756,0
|
|
20231109,130700,56840983,756,756,756,756,300
|
|
20231109,130600,56614183,756,756,756,756,0
|
|
20231109,130500,56614183,756,756,756,756,0
|
|
20231109,130400,56614183,756,756,756,756,0
|
|
20231109,130300,56614183,756,756,756,756,65
|
|
20231109,130200,56565043,756,756,756,756,46
|
|
20231109,130100,56530267,756,756,756,756,0
|
|
20231109,130000,56530267,756,756,756,756,0
|
|
20231109,125900,56530267,756,756,756,756,0
|
|
20231109,125800,56530267,756,756,756,756,86
|
|
20231109,125700,56465251,757,757,757,757,0
|
|
20231109,125600,56465251,757,757,757,757,0
|
|
20231109,125500,56465251,757,757,757,757,0
|
|
20231109,125400,56465251,757,757,757,757,29
|
|
20231109,125300,56443298,757,757,757,757,0
|
|
20231109,125200,56443298,757,757,757,757,0
|
|
20231109,125100,56443298,757,757,757,757,0
|
|
20231109,125000,56443298,757,757,757,757,14
|
|
20231109,124900,56432700,757,756,757,756,6
|
|
20231109,124800,56428163,756,756,756,756,0
|
|
20231109,124700,56428163,756,756,756,756,0
|
|
20231109,124600,56428163,756,756,756,756,0
|
|
20231109,124500,56428163,756,756,756,756,1
|
|
20231109,124400,56427407,756,756,756,756,1391
|
|
20231109,124300,55375811,757,757,757,757,0
|
|
20231109,124200,55375811,757,757,757,757,3
|
|
20231109,124100,55373540,757,757,757,757,0
|
|
20231109,124000,55373540,757,757,757,757,0
|
|
20231109,123900,55373540,757,758,758,757,103
|
|
20231109,123800,55295567,758,758,758,758,0
|
|
20231109,123700,55295567,758,758,758,758,0
|
|
20231109,123600,55295567,758,758,758,758,740
|
|
20231109,123500,54734647,760,760,760,760,5
|
|
20231109,123400,54730847,760,760,760,760,0
|
|
20231109,123300,54730847,760,760,760,760,0
|
|
20231109,123200,54730847,760,760,760,760,0
|
|
20231109,123100,54730847,760,760,760,760,3
|
|
20231109,123000,54728567,756,756,756,756,0
|
|
20231109,122900,54728567,756,756,756,756,0
|
|
20231109,122800,54728567,756,756,756,756,0
|
|
20231109,122700,54728567,756,757,757,756,420
|
|
20231109,122600,54411037,760,760,760,760,0
|
|
20231109,122500,54411037,760,760,760,760,0
|
|
20231109,122400,54411037,760,760,760,760,1
|
|
20231109,122300,54410277,760,760,760,760,0
|
|
20231109,122200,54410277,760,760,760,760,0
|
|
20231109,122100,54410277,760,760,760,760,0
|
|
20231109,122000,54410277,760,760,760,760,0
|
|
20231109,121900,54410277,760,760,760,760,0
|
|
20231109,121800,54410277,760,760,760,760,0
|
|
20231109,121700,54410277,760,760,760,760,1
|
|
20231109,121600,54409517,760,760,760,760,0
|
|
20231109,121500,54409517,760,760,760,760,20
|
|
20231109,121400,54394317,760,760,760,760,0
|
|
20231109,121300,54394317,760,760,760,760,0
|
|
20231109,121200,54394317,760,760,760,760,0
|
|
20231109,121100,54394317,760,760,760,760,0
|
|
20231109,121000,54394317,760,760,760,760,0
|
|
20231109,120900,54394317,760,760,760,760,4948
|
|
20231109,120800,50633837,756,756,756,756,0
|
|
20231109,120700,50633837,756,756,756,756,0
|
|
20231109,120600,50633837,756,756,756,756,0
|
|
20231109,120500,50633837,756,757,757,756,1000
|
|
20231109,120400,49877444,760,760,760,760,0
|
|
20231109,120300,49877444,760,760,760,760,0
|
|
20231109,120200,49877444,760,760,760,760,0
|
|
20231109,120100,49877444,760,760,760,760,0
|
|
20231109,120000,49877444,760,760,760,760,1
|
|
20231109,115900,49876684,757,757,757,757,0
|
|
20231109,115800,49876684,757,757,757,757,0
|
|
20231109,115700,49876684,757,758,758,757,117
|
|
20231109,115600,49788114,759,759,759,759,632
|
|
20231109,115500,49308426,759,759,759,759,0
|
|
20231109,115400,49308426,759,759,759,759,0
|
|
20231109,115300,49308426,759,759,759,759,214
|
|
20231109,115200,49146000,757,758,758,757,309
|
|
20231109,115100,48912077,759,759,759,759,0
|
|
20231109,115000,48912077,759,759,759,759,0
|
|
20231109,114900,48912077,759,759,759,759,0
|
|
20231109,114800,48912077,759,759,759,759,0
|
|
20231109,114700,48912077,759,759,759,759,1455
|
|
20231109,114600,47807732,759,759,759,759,0
|
|
20231109,114500,47807732,759,759,759,759,260
|
|
20231109,114400,47610392,760,760,760,760,1
|
|
20231109,114300,47609632,759,759,759,759,0
|
|
20231109,114200,47609632,759,759,759,759,0
|
|
20231109,114100,47609632,759,759,759,759,0
|
|
20231109,114000,47609632,759,759,759,759,100
|
|
20231109,113900,47533732,760,760,760,760,0
|
|
20231109,113800,47533732,760,760,760,760,0
|
|
20231109,113700,47533732,760,760,760,760,0
|
|
20231109,113600,47533732,760,760,760,760,0
|
|
20231109,113500,47533732,760,760,760,760,0
|
|
20231109,113400,47533732,760,760,760,760,0
|
|
20231109,113300,47533732,760,760,760,760,0
|
|
20231109,113200,47533732,760,759,760,759,80
|
|
20231109,113100,47472933,760,760,760,760,0
|
|
20231109,113000,47472933,760,760,760,759,116
|
|
20231109,112900,47384776,760,760,760,760,0
|
|
20231109,112800,47384776,760,760,760,760,0
|
|
20231109,112700,47384776,760,760,760,760,3
|
|
20231109,112600,47382496,760,760,760,760,0
|
|
20231109,112500,47382496,760,760,760,760,0
|
|
20231109,112400,47382496,760,760,760,760,0
|
|
20231109,112300,47382496,760,760,760,760,16
|
|
20231109,112200,47370336,761,761,761,761,0
|
|
20231109,112100,47370336,761,761,761,761,0
|
|
20231109,112000,47370336,761,761,761,761,0
|
|
20231109,111900,47370336,761,761,761,761,0
|
|
20231109,111800,47370336,761,761,761,761,0
|
|
20231109,111700,47370336,761,760,761,760,100
|
|
20231109,111600,47294240,755,755,755,755,0
|
|
20231109,111500,47294240,755,755,755,755,0
|
|
20231109,111400,47294240,755,755,755,755,0
|
|
20231109,111300,47294240,755,755,755,755,0
|
|
20231109,111200,47294240,755,755,755,755,0
|
|
20231109,111100,47294240,755,755,755,755,0
|
|
20231109,111000,47294240,755,755,755,755,0
|
|
20231109,110900,47294240,755,755,755,755,0
|
|
20231109,110800,47294240,755,755,755,755,0
|
|
20231109,110700,47294240,755,755,755,755,0
|
|
20231109,110600,47294240,755,755,755,755,0
|
|
20231109,110500,47294240,755,755,755,755,0
|
|
20231109,110400,47294240,755,755,755,755,0
|
|
20231109,110300,47294240,755,755,755,755,351
|
|
20231109,110200,47029235,760,760,760,760,0
|
|
20231109,110100,47029235,760,760,760,760,47
|
|
20231109,110000,46993515,760,760,760,760,66
|
|
20231109,105900,46943355,760,760,760,760,0
|
|
20231109,105800,46943355,760,760,760,760,0
|
|
20231109,105700,46943355,760,760,760,760,1
|
|
20231109,105600,46942595,754,755,755,754,1000
|
|
20231109,105500,46188511,755,756,756,755,1000
|
|
20231109,105400,45433445,759,759,759,759,0
|
|
20231109,105300,45433445,759,759,759,759,0
|
|
20231109,105200,45433445,759,759,759,759,0
|
|
20231109,105100,45433445,759,759,759,759,0
|
|
20231109,105000,45433445,759,759,759,759,0
|
|
20231109,104900,45433445,759,758,759,758,749
|
|
20231109,104800,44865003,758,758,758,758,0
|
|
20231109,104700,44865003,758,758,758,758,0
|
|
20231109,104600,44865003,758,758,758,758,0
|
|
20231109,104500,44865003,758,758,758,758,50
|
|
20231109,104400,44827103,758,758,758,758,1
|
|
20231109,104300,44826345,754,755,755,754,2000
|
|
20231109,104200,43318160,754,754,754,754,0
|
|
20231109,104100,43318160,754,755,755,754,10
|
|
20231109,104000,43310619,754,754,754,754,0
|
|
20231109,103900,43310619,754,754,754,754,0
|
|
20231109,103800,43310619,754,755,755,754,2000
|
|
20231109,103700,41802545,754,754,754,754,0
|
|
20231109,103600,41802545,754,754,754,754,3000
|
|
20231109,103500,39540545,759,759,759,759,0
|
|
20231109,103400,39540545,759,759,759,759,0
|
|
20231109,103300,39540545,759,755,759,755,7
|
|
20231109,103200,39535256,759,759,759,759,0
|
|
20231109,103100,39535256,759,759,759,759,0
|
|
20231109,103000,39535256,759,759,759,759,0
|
|
20231109,102900,39535256,759,759,759,759,1
|
|
20231109,102800,39534497,755,759,759,755,1168
|
|
20231109,102700,38652622,759,759,759,759,0
|
|
20231109,102600,38652622,759,759,759,759,0
|
|
20231109,102500,38652622,759,759,759,759,0
|
|
20231109,102400,38652622,759,759,759,759,0
|
|
20231109,102300,38652622,759,759,759,759,0
|
|
20231109,102200,38652622,759,759,759,759,0
|
|
20231109,102100,38652622,759,759,759,759,0
|
|
20231109,102000,38652622,759,759,759,759,0
|
|
20231109,101900,38652622,759,759,759,759,0
|
|
20231109,101800,38652622,759,759,759,759,0
|
|
20231109,101700,38652622,759,759,759,759,0
|
|
20231109,101600,38652622,759,759,759,759,0
|
|
20231109,101500,38652622,759,759,759,759,0
|
|
20231109,101400,38652622,759,759,759,759,3
|
|
20231109,101300,38650345,755,755,755,755,0
|
|
20231109,101200,38650345,755,757,757,755,2608
|
|
20231109,101100,36679627,759,759,759,759,0
|
|
20231109,101000,36679627,759,759,759,759,0
|
|
20231109,100900,36679627,759,759,759,759,0
|
|
20231109,100800,36679627,759,759,759,759,0
|
|
20231109,100700,36679627,759,759,759,759,0
|
|
20231109,100600,36679627,759,759,759,759,0
|
|
20231109,100500,36679627,759,759,759,759,0
|
|
20231109,100400,36679627,759,759,759,759,0
|
|
20231109,100300,36679627,759,759,759,759,0
|
|
20231109,100200,36679627,759,759,759,759,0
|
|
20231109,100100,36679627,759,759,759,759,0
|
|
20231109,100000,36679627,759,759,759,759,0
|
|
20231109,095900,36679627,759,759,759,759,4
|
|
20231109,095800,36676591,759,759,759,759,8
|
|
20231109,095700,36670519,759,755,759,755,9
|
|
20231109,095600,36663720,755,756,756,755,2000
|
|
20231109,095500,35152312,756,756,756,756,0
|
|
20231109,095400,35152312,756,756,756,756,0
|
|
20231109,095300,35152312,756,759,759,756,10752
|
|
20231109,095200,27018262,758,758,758,758,0
|
|
20231109,095100,27018262,758,758,758,758,0
|
|
20231109,095000,27018262,758,758,758,758,0
|
|
20231109,094900,27018262,758,761,763,758,10240
|
|
20231109,094800,19214658,761,761,761,761,0
|
|
20231109,094700,19214658,761,761,761,761,0
|
|
20231109,094600,19214658,761,759,761,758,951
|
|
20231109,094500,18493448,760,761,761,760,521
|
|
20231109,094400,18096988,759,759,759,759,0
|
|
20231109,094300,18096988,759,759,759,759,50
|
|
20231109,094200,18059038,757,759,759,757,410
|
|
20231109,094100,17748593,758,758,758,758,0
|
|
20231109,094000,17748593,758,758,758,758,0
|
|
20231109,093900,17748593,758,758,758,758,452
|
|
20231109,093800,17405977,759,762,762,759,104
|
|
20231109,093700,17327011,762,762,762,762,40
|
|
20231109,093600,17296531,762,762,762,762,40
|
|
20231109,093500,17266051,762,762,762,762,274
|
|
20231109,093400,17057263,762,762,762,762,266
|
|
20231109,093300,16854571,763,763,763,763,1
|
|
20231109,093200,16853808,763,763,763,763,24
|
|
20231109,093100,16835496,762,761,762,761,1302
|
|
20231109,093000,15844178,761,761,761,761,0
|
|
20231109,092900,15844178,761,761,761,761,0
|
|
20231109,092800,15844178,761,761,761,761,2
|
|
20231109,092700,15842656,760,760,760,760,40
|
|
20231109,092600,15812256,757,757,757,757,0
|
|
20231109,092500,15812256,757,757,757,757,0
|
|
20231109,092400,15812256,757,761,761,757,24
|
|
20231109,092300,15794084,761,761,761,761,0
|
|
20231109,092200,15794084,761,761,761,761,253
|
|
20231109,092100,15601551,761,761,761,761,0
|
|
20231109,092000,15601551,761,761,761,761,0
|
|
20231109,091900,15601551,761,761,761,761,20
|
|
20231109,091800,15586331,757,757,757,757,0
|
|
20231109,091700,15586331,757,756,757,756,389
|
|
20231109,091600,15292158,756,756,756,756,0
|
|
20231109,091500,15292158,756,756,756,756,50
|
|
20231109,091400,15254358,755,755,755,755,0
|
|
20231109,091300,15254358,755,755,755,755,387
|
|
20231109,091200,14962173,755,755,755,755,2
|
|
20231109,091100,14960663,755,755,755,755,0
|
|
20231109,091000,14960663,755,757,757,755,105
|
|
20231109,090900,14881371,757,760,760,757,15660
|
|
20231109,090800,2995035,762,762,762,762,6
|
|
20231109,090700,2990463,762,760,762,760,152
|
|
20231109,090600,2874933,760,760,760,760,0
|
|
20231109,090500,2874933,760,762,762,760,280
|
|
20231109,090400,2661932,762,762,762,762,5
|
|
20231109,090300,2658122,760,761,762,760,3031
|
|
20231109,090200,349201,762,762,762,762,242
|
|
20231109,090100,164797,762,762,762,762,8
|
|
20231109,090000,158701,762,763,763,762,208
|