603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,190000,91919190,729,729,729,729,583
|
|
20231106,185900,91919190,729,729,729,729,0
|
|
20231106,185800,91919190,729,729,729,729,0
|
|
20231106,185700,91919190,729,729,729,729,0
|
|
20231106,185600,91919190,729,729,729,729,0
|
|
20231106,185500,91919190,729,729,729,729,0
|
|
20231106,185400,91919190,729,729,729,729,0
|
|
20231106,185300,91919190,729,729,729,729,0
|
|
20231106,185200,91919190,729,729,729,729,0
|
|
20231106,185100,91919190,729,729,729,729,0
|
|
20231106,185000,91919190,729,729,729,729,0
|
|
20231106,184900,91919190,729,729,729,729,0
|
|
20231106,184800,91919190,729,729,729,729,0
|
|
20231106,184700,91919190,729,729,729,729,0
|
|
20231106,184600,91919190,729,729,729,729,0
|
|
20231106,184500,91919190,729,729,729,729,0
|
|
20231106,184400,91919190,729,729,729,729,0
|
|
20231106,184300,91919190,729,729,729,729,0
|
|
20231106,184200,91919190,729,729,729,729,0
|
|
20231106,184100,91919190,729,729,729,729,0
|
|
20231106,184000,91919190,729,729,729,729,0
|
|
20231106,183900,91919190,729,729,729,729,0
|
|
20231106,183800,91919190,729,729,729,729,0
|
|
20231106,183700,91919190,729,729,729,729,0
|
|
20231106,183600,91919190,729,729,729,729,0
|
|
20231106,183500,91919190,729,729,729,729,0
|
|
20231106,183400,91919190,729,729,729,729,0
|
|
20231106,183300,91919190,729,729,729,729,0
|
|
20231106,183200,91919190,729,729,729,729,0
|
|
20231106,183100,91919190,729,729,729,729,0
|
|
20231106,183000,91919190,729,729,729,729,583
|
|
20231106,182900,91919190,729,729,729,729,0
|
|
20231106,182800,91919190,729,729,729,729,0
|
|
20231106,182700,91919190,729,729,729,729,0
|
|
20231106,182600,91919190,729,729,729,729,0
|
|
20231106,182500,91919190,729,729,729,729,0
|
|
20231106,182400,91919190,729,729,729,729,0
|
|
20231106,182300,91919190,729,729,729,729,0
|
|
20231106,182200,91919190,729,729,729,729,0
|
|
20231106,182100,91919190,729,729,729,729,0
|
|
20231106,182000,91919190,729,729,729,729,0
|
|
20231106,181900,91919190,729,729,729,729,0
|
|
20231106,181800,91919190,729,729,729,729,0
|
|
20231106,181700,91919190,729,729,729,729,0
|
|
20231106,181600,91919190,729,729,729,729,0
|
|
20231106,181500,91919190,729,729,729,729,0
|
|
20231106,181400,91919190,729,729,729,729,0
|
|
20231106,181300,91919190,729,729,729,729,0
|
|
20231106,181200,91919190,729,729,729,729,0
|
|
20231106,181100,91919190,729,729,729,729,0
|
|
20231106,181000,91919190,729,729,729,729,0
|
|
20231106,180900,91919190,729,729,729,729,0
|
|
20231106,180800,91919190,729,729,729,729,0
|
|
20231106,180700,91919190,729,729,729,729,0
|
|
20231106,180600,91919190,729,729,729,729,0
|
|
20231106,180500,91919190,729,729,729,729,0
|
|
20231106,180400,91919190,729,729,729,729,0
|
|
20231106,180300,91919190,729,729,729,729,0
|
|
20231106,180200,91919190,729,729,729,729,0
|
|
20231106,180100,91919190,729,729,729,729,0
|
|
20231106,180000,91919190,729,729,729,729,583
|
|
20231106,175900,91919190,729,729,729,729,0
|
|
20231106,175800,91919190,729,729,729,729,0
|
|
20231106,175700,91919190,729,729,729,729,0
|
|
20231106,175600,91919190,729,729,729,729,0
|
|
20231106,175500,91919190,729,729,729,729,0
|
|
20231106,175400,91919190,729,729,729,729,0
|
|
20231106,175300,91919190,729,729,729,729,0
|
|
20231106,175200,91919190,729,729,729,729,0
|
|
20231106,175100,91919190,729,729,729,729,0
|
|
20231106,175000,91919190,729,729,729,729,0
|
|
20231106,174900,91919190,729,729,729,729,0
|
|
20231106,174800,91919190,729,729,729,729,0
|
|
20231106,174700,91919190,729,729,729,729,0
|
|
20231106,174600,91919190,729,729,729,729,0
|
|
20231106,174500,91919190,729,729,729,729,0
|
|
20231106,174400,91919190,729,729,729,729,0
|
|
20231106,174300,91919190,729,729,729,729,0
|
|
20231106,174200,91919190,729,729,729,729,0
|
|
20231106,174100,91919190,729,729,729,729,0
|
|
20231106,174000,91919190,729,729,729,729,0
|
|
20231106,173900,91919190,729,729,729,729,0
|
|
20231106,173800,91919190,729,729,729,729,0
|
|
20231106,173700,91919190,729,729,729,729,0
|
|
20231106,173600,91919190,729,729,729,729,0
|
|
20231106,173500,91919190,729,729,729,729,0
|
|
20231106,173400,91919190,729,729,729,729,0
|
|
20231106,173300,91919190,729,729,729,729,0
|
|
20231106,173200,91919190,729,729,729,729,0
|
|
20231106,173100,91919190,729,729,729,729,0
|
|
20231106,173000,91919190,729,729,729,729,583
|
|
20231106,172900,91919190,729,729,729,729,0
|
|
20231106,172800,91919190,729,729,729,729,0
|
|
20231106,172700,91919190,729,729,729,729,0
|
|
20231106,172600,91919190,729,729,729,729,0
|
|
20231106,172500,91919190,729,729,729,729,0
|
|
20231106,172400,91919190,729,729,729,729,0
|
|
20231106,172300,91919190,729,729,729,729,0
|
|
20231106,172200,91919190,729,729,729,729,0
|
|
20231106,172100,91919190,729,729,729,729,0
|
|
20231106,172000,91919190,729,729,729,729,0
|
|
20231106,171900,91919190,729,729,729,729,0
|
|
20231106,171800,91919190,729,729,729,729,0
|
|
20231106,171700,91919190,729,729,729,729,0
|
|
20231106,171600,91919190,729,729,729,729,0
|
|
20231106,171500,91919190,729,729,729,729,0
|
|
20231106,171400,91919190,729,729,729,729,0
|
|
20231106,171300,91919190,729,729,729,729,0
|
|
20231106,171200,91919190,729,729,729,729,0
|
|
20231106,171100,91919190,729,729,729,729,0
|
|
20231106,171000,91919190,729,729,729,729,0
|
|
20231106,170900,91919190,729,729,729,729,0
|
|
20231106,170800,91919190,729,729,729,729,0
|
|
20231106,170700,91919190,729,729,729,729,0
|
|
20231106,170600,91919190,729,729,729,729,0
|
|
20231106,170500,91919190,729,729,729,729,0
|
|
20231106,170400,91919190,729,729,729,729,0
|
|
20231106,170300,91919190,729,729,729,729,0
|
|
20231106,170200,91919190,729,729,729,729,0
|
|
20231106,170100,91919190,729,729,729,729,0
|
|
20231106,170000,91919190,729,729,729,729,583
|
|
20231106,165900,91919190,729,729,729,729,0
|
|
20231106,165800,91919190,729,729,729,729,0
|
|
20231106,165700,91919190,729,729,729,729,0
|
|
20231106,165600,91919190,729,729,729,729,0
|
|
20231106,165500,91919190,729,729,729,729,0
|
|
20231106,165400,91919190,729,729,729,729,0
|
|
20231106,165300,91919190,729,729,729,729,0
|
|
20231106,165200,91919190,729,729,729,729,0
|
|
20231106,165100,91919190,729,729,729,729,0
|
|
20231106,165000,91919190,729,729,729,729,0
|
|
20231106,164900,91919190,729,729,729,729,0
|
|
20231106,164800,91919190,729,729,729,729,0
|
|
20231106,164700,91919190,729,729,729,729,0
|
|
20231106,164600,91919190,729,729,729,729,0
|
|
20231106,164500,91919190,729,729,729,729,0
|
|
20231106,164400,91919190,729,729,729,729,0
|
|
20231106,164300,91919190,729,729,729,729,0
|
|
20231106,164200,91919190,729,729,729,729,0
|
|
20231106,164100,91919190,729,729,729,729,0
|
|
20231106,164000,91919190,729,729,729,729,0
|
|
20231106,163900,91919190,729,729,729,729,0
|
|
20231106,163800,91919190,729,729,729,729,0
|
|
20231106,163700,91919190,729,729,729,729,0
|
|
20231106,163600,91919190,729,729,729,729,0
|
|
20231106,163500,91919190,729,729,729,729,0
|
|
20231106,163400,91919190,729,729,729,729,0
|
|
20231106,163300,91919190,729,729,729,729,0
|
|
20231106,163200,91919190,729,729,729,729,0
|
|
20231106,163100,91919190,729,729,729,729,0
|
|
20231106,163000,91919190,729,729,729,729,583
|
|
20231106,162900,91919190,729,729,729,729,0
|
|
20231106,162800,91919190,729,729,729,729,0
|
|
20231106,162700,91919190,729,729,729,729,0
|
|
20231106,162600,91919190,729,729,729,729,0
|
|
20231106,162500,91919190,729,729,729,729,0
|
|
20231106,162400,91919190,729,729,729,729,0
|
|
20231106,162300,91919190,729,729,729,729,0
|
|
20231106,162200,91919190,729,729,729,729,0
|
|
20231106,162100,91919190,729,729,729,729,0
|
|
20231106,162000,91919190,729,729,729,729,0
|
|
20231106,161900,91919190,729,729,729,729,0
|
|
20231106,161800,91919190,729,729,729,729,0
|
|
20231106,161700,91919190,729,729,729,729,0
|
|
20231106,161600,91919190,729,729,729,729,0
|
|
20231106,161500,91919190,729,729,729,729,0
|
|
20231106,161400,91919190,729,729,729,729,0
|
|
20231106,161300,91919190,729,729,729,729,0
|
|
20231106,161200,91919190,729,729,729,729,0
|
|
20231106,161100,91919190,729,729,729,729,0
|
|
20231106,161000,91919190,729,729,729,729,0
|
|
20231106,160900,91919190,729,729,729,729,0
|
|
20231106,160800,91919190,729,729,729,729,0
|
|
20231106,160700,91919190,729,729,729,729,0
|
|
20231106,160600,91919190,729,729,729,729,0
|
|
20231106,160500,91919190,729,729,729,729,0
|
|
20231106,160400,91919190,729,729,729,729,0
|
|
20231106,160300,91919190,729,729,729,729,0
|
|
20231106,160200,91919190,729,729,729,729,0
|
|
20231106,160100,91919190,729,729,729,729,0
|
|
20231106,160000,91919190,729,729,729,729,583
|
|
20231106,155900,91919190,729,729,729,729,0
|
|
20231106,155800,91919190,729,729,729,729,0
|
|
20231106,155700,91919190,729,729,729,729,0
|
|
20231106,155600,91919190,729,729,729,729,0
|
|
20231106,155500,91919190,729,729,729,729,0
|
|
20231106,155400,91919190,729,729,729,729,0
|
|
20231106,155300,91919190,729,729,729,729,0
|
|
20231106,155200,91919190,729,729,729,729,0
|
|
20231106,155100,91919190,729,729,729,729,0
|
|
20231106,155000,91919190,729,729,729,729,0
|
|
20231106,154900,91919190,729,729,729,729,0
|
|
20231106,154800,91919190,729,729,729,729,0
|
|
20231106,154700,91919190,729,729,729,729,0
|
|
20231106,154600,91919190,729,729,729,729,0
|
|
20231106,154500,91919190,729,729,729,729,0
|
|
20231106,154400,91919190,729,729,729,729,0
|
|
20231106,154300,91919190,729,729,729,729,0
|
|
20231106,154200,91919190,729,729,729,729,0
|
|
20231106,154100,91919190,729,729,729,729,0
|
|
20231106,154000,91919190,729,729,729,729,0
|
|
20231106,153900,91919190,729,729,729,729,0
|
|
20231106,153800,91919190,729,729,729,729,0
|
|
20231106,153700,91919190,729,729,729,729,0
|
|
20231106,153600,91919190,729,729,729,729,0
|
|
20231106,153500,91919190,729,729,729,729,0
|
|
20231106,153400,91919190,729,729,729,729,0
|
|
20231106,153300,91919190,729,729,729,729,0
|
|
20231106,153200,91919190,729,729,729,729,0
|
|
20231106,153100,91919190,729,729,729,729,0
|
|
20231106,153000,91919190,729,729,729,729,1166
|
|
20231106,152900,91494183,735,735,735,735,0
|
|
20231106,152800,91494183,735,735,735,735,0
|
|
20231106,152700,91494183,735,735,735,735,0
|
|
20231106,152600,91494183,735,735,735,735,0
|
|
20231106,152500,91494183,735,735,735,735,0
|
|
20231106,152400,91494183,735,735,735,735,0
|
|
20231106,152300,91494183,735,735,735,735,0
|
|
20231106,152200,91494183,735,735,735,735,0
|
|
20231106,152100,91494183,735,735,735,735,0
|
|
20231106,152000,91494183,735,735,735,735,0
|
|
20231106,151900,91494183,735,735,735,735,0
|
|
20231106,151800,91494183,735,735,735,730,352
|
|
20231106,151700,91236879,729,729,729,729,1
|
|
20231106,151600,91236150,735,735,735,735,0
|
|
20231106,151500,91236150,735,735,735,735,0
|
|
20231106,151400,91236150,735,735,735,735,0
|
|
20231106,151300,91236150,735,735,735,735,1
|
|
20231106,151200,91235415,723,723,723,723,0
|
|
20231106,151100,91235415,723,735,735,722,2636
|
|
20231106,151000,89320796,735,735,735,735,134
|
|
20231106,150900,89222306,734,734,734,734,0
|
|
20231106,150800,89222306,734,734,734,734,200
|
|
20231106,150700,89075506,734,733,735,733,2497
|
|
20231106,150600,87242585,729,732,732,729,2
|
|
20231106,150500,87241124,733,733,733,733,1
|
|
20231106,150400,87240391,733,733,733,733,1
|
|
20231106,150300,87239658,733,733,733,733,0
|
|
20231106,150200,87239658,733,733,733,733,2
|
|
20231106,150100,87238192,730,733,733,730,180
|
|
20231106,150000,87106492,730,730,730,730,300
|
|
20231106,145900,86887492,730,733,734,730,1012
|
|
20231106,145800,86148725,730,733,733,730,53
|
|
20231106,145700,86110032,733,733,733,733,2
|
|
20231106,145600,86108566,733,733,733,733,1
|
|
20231106,145500,86107833,732,732,732,732,0
|
|
20231106,145400,86107833,732,732,732,732,0
|
|
20231106,145300,86107833,732,732,732,732,32
|
|
20231106,145200,86084409,733,733,733,733,53
|
|
20231106,145100,86045560,734,734,734,734,0
|
|
20231106,145000,86045560,734,734,734,734,0
|
|
20231106,144900,86045560,734,734,734,734,0
|
|
20231106,144800,86045560,734,734,734,734,0
|
|
20231106,144700,86045560,734,734,734,734,0
|
|
20231106,144600,86045560,734,734,734,734,0
|
|
20231106,144500,86045560,734,734,734,734,0
|
|
20231106,144400,86045560,734,734,734,734,0
|
|
20231106,144300,86045560,734,734,734,734,0
|
|
20231106,144200,86045560,734,734,734,734,0
|
|
20231106,144100,86045560,734,734,734,734,0
|
|
20231106,144000,86045560,734,734,734,734,0
|
|
20231106,143900,86045560,734,734,734,734,0
|
|
20231106,143800,86045560,734,734,734,734,0
|
|
20231106,143700,86045560,734,734,734,734,29
|
|
20231106,143600,86024274,733,733,733,733,0
|
|
20231106,143500,86024274,733,733,733,733,0
|
|
20231106,143400,86024274,733,733,733,733,11
|
|
20231106,143300,86016211,733,733,733,733,0
|
|
20231106,143200,86016211,733,733,733,733,0
|
|
20231106,143100,86016211,733,733,733,733,0
|
|
20231106,143000,86016211,733,733,733,733,20
|
|
20231106,142900,86001551,733,733,733,733,0
|
|
20231106,142800,86001551,733,733,733,733,29
|
|
20231106,142700,85980294,732,732,732,732,0
|
|
20231106,142600,85980294,732,733,733,732,172
|
|
20231106,142500,85854219,734,734,734,734,0
|
|
20231106,142400,85854219,734,734,734,734,0
|
|
20231106,142300,85854219,734,734,734,734,0
|
|
20231106,142200,85854219,734,734,734,734,2
|
|
20231106,142100,85852751,733,733,733,733,0
|
|
20231106,142000,85852751,733,733,733,733,194
|
|
20231106,141900,85710549,734,734,734,734,0
|
|
20231106,141800,85710549,734,734,734,734,1194
|
|
20231106,141700,84834153,734,734,734,734,2
|
|
20231106,141600,84832685,734,734,734,734,68
|
|
20231106,141500,84782773,735,735,735,735,0
|
|
20231106,141400,84782773,735,735,735,735,0
|
|
20231106,141300,84782773,735,735,735,735,0
|
|
20231106,141200,84782773,735,735,735,735,4
|
|
20231106,141100,84779833,735,735,735,735,0
|
|
20231106,141000,84779833,735,735,735,735,0
|
|
20231106,140900,84779833,735,735,735,735,0
|
|
20231106,140800,84779833,735,735,735,735,0
|
|
20231106,140700,84779833,735,735,735,735,0
|
|
20231106,140600,84779833,735,735,735,735,0
|
|
20231106,140500,84779833,735,735,735,735,0
|
|
20231106,140400,84779833,735,735,735,735,0
|
|
20231106,140300,84779833,735,735,735,735,0
|
|
20231106,140200,84779833,735,735,735,735,0
|
|
20231106,140100,84779833,735,735,735,735,0
|
|
20231106,140000,84779833,735,735,735,735,0
|
|
20231106,135900,84779833,735,735,735,735,1
|
|
20231106,135800,84779098,735,734,735,734,123
|
|
20231106,135700,84688703,733,733,733,733,0
|
|
20231106,135600,84688703,733,733,733,733,0
|
|
20231106,135500,84688703,733,733,733,733,0
|
|
20231106,135400,84688703,733,734,734,733,3433
|
|
20231106,135300,82172285,735,735,735,735,1
|
|
20231106,135200,82171550,737,737,737,737,1
|
|
20231106,135100,82170813,733,733,733,733,0
|
|
20231106,135000,82170813,733,733,733,733,0
|
|
20231106,134900,82170813,733,733,733,733,0
|
|
20231106,134800,82170813,733,736,736,733,3916
|
|
20231106,134700,79299906,739,739,739,739,0
|
|
20231106,134600,79299906,739,739,739,739,0
|
|
20231106,134500,79299906,739,739,739,739,0
|
|
20231106,134400,79299906,739,739,739,739,0
|
|
20231106,134300,79299906,739,739,739,739,0
|
|
20231106,134200,79299906,739,739,739,739,1
|
|
20231106,134100,79299167,739,739,739,739,0
|
|
20231106,134000,79299167,739,739,739,739,4
|
|
20231106,133900,79296211,737,737,737,737,0
|
|
20231106,133800,79296211,737,737,737,737,0
|
|
20231106,133700,79296211,737,737,737,737,0
|
|
20231106,133600,79296211,737,737,737,737,0
|
|
20231106,133500,79296211,737,737,737,737,0
|
|
20231106,133400,79296211,737,737,737,737,0
|
|
20231106,133300,79296211,737,737,737,737,0
|
|
20231106,133200,79296211,737,737,737,737,1
|
|
20231106,133100,79295474,739,739,739,739,0
|
|
20231106,133000,79295474,739,739,739,739,0
|
|
20231106,132900,79295474,739,739,739,739,112
|
|
20231106,132800,79212706,739,739,739,739,0
|
|
20231106,132700,79212706,739,739,739,739,0
|
|
20231106,132600,79212706,739,739,739,739,1
|
|
20231106,132500,79211967,737,737,737,737,0
|
|
20231106,132400,79211967,737,737,737,737,0
|
|
20231106,132300,79211967,737,737,737,737,0
|
|
20231106,132200,79211967,737,737,737,737,0
|
|
20231106,132100,79211967,737,737,737,737,0
|
|
20231106,132000,79211967,737,737,737,737,0
|
|
20231106,131900,79211967,737,737,737,737,0
|
|
20231106,131800,79211967,737,737,737,737,0
|
|
20231106,131700,79211967,737,737,737,737,0
|
|
20231106,131600,79211967,737,738,738,737,66
|
|
20231106,131500,79163295,739,739,739,739,1
|
|
20231106,131400,79162556,740,740,740,740,0
|
|
20231106,131300,79162556,740,740,740,740,0
|
|
20231106,131200,79162556,740,740,740,740,0
|
|
20231106,131100,79162556,740,740,740,740,0
|
|
20231106,131000,79162556,740,740,740,740,848
|
|
20231106,130900,78535036,740,740,740,740,0
|
|
20231106,130800,78535036,740,740,740,740,1002
|
|
20231106,130700,77793556,741,741,741,741,2
|
|
20231106,130600,77792074,741,741,741,741,0
|
|
20231106,130500,77792074,741,741,741,741,300
|
|
20231106,130400,77569774,741,739,741,739,1000
|
|
20231106,130300,76829254,741,741,741,741,1
|
|
20231106,130200,76828513,743,743,743,743,12934
|
|
20231106,130100,67218551,744,744,744,744,2000
|
|
20231106,130000,65730551,744,744,744,744,1
|
|
20231106,125900,65729807,743,744,744,743,338
|
|
20231106,125800,65478672,743,743,743,743,10
|
|
20231106,125700,65471242,744,744,744,744,0
|
|
20231106,125600,65471242,744,744,744,744,0
|
|
20231106,125500,65471242,744,744,744,744,0
|
|
20231106,125400,65471242,744,744,744,744,1
|
|
20231106,125300,65470498,743,743,743,743,1
|
|
20231106,125200,65469755,744,744,744,744,0
|
|
20231106,125100,65469755,744,744,744,743,28
|
|
20231106,125000,65448934,744,743,744,743,804
|
|
20231106,124900,64851540,743,741,743,741,122
|
|
20231106,124800,64761084,740,740,740,740,0
|
|
20231106,124700,64761084,740,740,740,740,983
|
|
20231106,124600,64033664,740,740,740,740,0
|
|
20231106,124500,64033664,740,740,740,740,0
|
|
20231106,124400,64033664,740,740,740,740,0
|
|
20231106,124300,64033664,740,740,740,740,0
|
|
20231106,124200,64033664,740,740,740,740,0
|
|
20231106,124100,64033664,740,740,740,740,2
|
|
20231106,124000,64032184,740,740,740,740,6
|
|
20231106,123900,64027744,740,740,740,740,27
|
|
20231106,123800,64007764,740,740,740,740,2
|
|
20231106,123700,64006284,733,733,733,733,0
|
|
20231106,123600,64006284,733,733,733,733,0
|
|
20231106,123500,64006284,733,733,733,733,0
|
|
20231106,123400,64006284,733,735,735,733,160
|
|
20231106,123300,63888946,733,733,733,733,0
|
|
20231106,123200,63888946,733,733,733,733,0
|
|
20231106,123100,63888946,733,733,733,733,2559
|
|
20231106,123000,62013199,733,733,733,733,0
|
|
20231106,122900,62013199,733,736,736,733,946
|
|
20231106,122800,61318628,738,741,741,738,4480
|
|
20231106,122700,58000448,741,743,743,741,4561
|
|
20231106,122600,54617165,744,744,744,744,1
|
|
20231106,122500,54616421,743,744,744,743,33
|
|
20231106,122400,54591899,744,744,744,744,2
|
|
20231106,122300,54590411,743,743,743,743,280
|
|
20231106,122200,54382371,742,742,742,742,1500
|
|
20231106,122100,53269371,743,743,743,743,513
|
|
20231106,122000,52888212,743,741,743,741,2000
|
|
20231106,121900,51402651,740,740,740,740,8881
|
|
20231106,121800,44830711,739,736,739,733,1579
|
|
20231106,121700,43664903,736,735,736,735,235
|
|
20231106,121600,43492069,733,733,733,733,0
|
|
20231106,121500,43492069,733,734,734,733,12
|
|
20231106,121400,43483263,735,733,735,733,3430
|
|
20231106,121300,40967450,733,733,733,733,0
|
|
20231106,121200,40967450,733,732,733,732,649
|
|
20231106,121100,40492381,732,732,732,732,754
|
|
20231106,121000,39940453,733,733,733,733,0
|
|
20231106,120900,39940453,733,733,733,733,1
|
|
20231106,120800,39939720,732,732,732,732,0
|
|
20231106,120700,39939720,732,729,732,729,6148
|
|
20231106,120600,35448547,728,726,728,726,5551
|
|
20231106,120500,31409549,727,727,727,727,5
|
|
20231106,120400,31405914,728,727,728,727,37
|
|
20231106,120300,31379014,728,728,728,728,0
|
|
20231106,120200,31379014,728,727,728,727,1000
|
|
20231106,120100,30651313,728,728,728,728,0
|
|
20231106,120000,30651313,728,726,728,726,13
|
|
20231106,115900,30641863,728,728,728,728,0
|
|
20231106,115800,30641863,728,728,728,728,0
|
|
20231106,115700,30641863,728,726,728,726,1005
|
|
20231106,115600,29912226,726,727,728,726,25
|
|
20231106,115500,29894055,727,727,727,727,0
|
|
20231106,115400,29894055,727,727,727,727,1
|
|
20231106,115300,29893328,728,727,728,727,690
|
|
20231106,115200,29391693,726,725,726,725,314
|
|
20231106,115100,29163735,726,724,726,724,72
|
|
20231106,115000,29111563,724,724,724,724,3
|
|
20231106,114900,29109391,724,724,724,724,1000
|
|
20231106,114800,28385391,724,724,724,724,0
|
|
20231106,114700,28385391,724,724,724,724,180
|
|
20231106,114600,28255071,724,724,724,724,1081
|
|
20231106,114500,27472427,723,723,723,723,18
|
|
20231106,114400,27459413,724,725,725,724,492
|
|
20231106,114300,27102905,724,724,724,724,0
|
|
20231106,114200,27102905,724,724,724,724,8
|
|
20231106,114100,27097113,720,720,720,720,200
|
|
20231106,114000,26953113,725,725,725,725,13
|
|
20231106,113900,26943688,726,726,726,726,0
|
|
20231106,113800,26943688,726,726,726,726,0
|
|
20231106,113700,26943688,726,726,726,726,0
|
|
20231106,113600,26943688,726,726,726,726,0
|
|
20231106,113500,26943688,726,726,726,726,0
|
|
20231106,113400,26943688,726,726,726,726,4
|
|
20231106,113300,26940784,726,726,726,726,0
|
|
20231106,113200,26940784,726,726,726,726,0
|
|
20231106,113100,26940784,726,725,726,725,30
|
|
20231106,113000,26919014,725,724,725,724,280
|
|
20231106,112900,26716139,724,724,724,724,0
|
|
20231106,112800,26716139,724,724,724,724,0
|
|
20231106,112700,26716139,724,724,724,724,0
|
|
20231106,112600,26716139,724,724,724,724,0
|
|
20231106,112500,26716139,724,724,724,724,0
|
|
20231106,112400,26716139,724,724,724,724,0
|
|
20231106,112300,26716139,724,724,724,724,0
|
|
20231106,112200,26716139,724,724,724,724,0
|
|
20231106,112100,26716139,724,724,724,724,1
|
|
20231106,112000,26715415,724,724,724,724,0
|
|
20231106,111900,26715415,724,724,724,724,0
|
|
20231106,111800,26715415,724,724,724,724,0
|
|
20231106,111700,26715415,724,724,724,724,0
|
|
20231106,111600,26715415,724,724,724,724,0
|
|
20231106,111500,26715415,724,724,724,724,0
|
|
20231106,111400,26715415,724,725,725,724,909
|
|
20231106,111300,26056769,725,724,725,724,1810
|
|
20231106,111200,24744540,724,722,724,722,605
|
|
20231106,111100,24306522,724,724,724,724,0
|
|
20231106,111000,24306522,724,723,724,723,10
|
|
20231106,110900,24299291,719,719,719,719,268
|
|
20231106,110800,24106599,719,719,719,719,0
|
|
20231106,110700,24106599,719,719,719,719,0
|
|
20231106,110600,24106599,719,719,719,719,0
|
|
20231106,110500,24106599,719,719,719,719,0
|
|
20231106,110400,24106599,719,719,719,719,0
|
|
20231106,110300,24106599,719,719,719,719,0
|
|
20231106,110200,24106599,719,719,719,719,0
|
|
20231106,110100,24106599,719,719,719,719,26
|
|
20231106,110000,24087905,720,720,720,720,0
|
|
20231106,105900,24087905,720,720,720,720,515
|
|
20231106,105800,23717105,721,721,721,721,170
|
|
20231106,105700,23594535,722,722,722,722,0
|
|
20231106,105600,23594535,722,722,722,722,0
|
|
20231106,105500,23594535,722,722,722,722,0
|
|
20231106,105400,23594535,722,722,722,722,1013
|
|
20231106,105300,22863149,722,722,722,722,13
|
|
20231106,105200,22853763,722,722,722,722,0
|
|
20231106,105100,22853763,722,722,722,722,0
|
|
20231106,105000,22853763,722,722,722,722,11
|
|
20231106,104900,22845821,722,723,723,722,22
|
|
20231106,104800,22829925,724,724,724,724,475
|
|
20231106,104700,22486025,725,725,725,725,0
|
|
20231106,104600,22486025,725,725,725,725,0
|
|
20231106,104500,22486025,725,725,725,724,124
|
|
20231106,104400,22396137,725,724,725,724,10
|
|
20231106,104300,22388896,725,725,725,725,0
|
|
20231106,104200,22388896,725,725,725,725,0
|
|
20231106,104100,22388896,725,725,725,725,0
|
|
20231106,104000,22388896,725,725,725,725,0
|
|
20231106,103900,22388896,725,725,725,725,0
|
|
20231106,103800,22388896,725,725,725,725,0
|
|
20231106,103700,22388896,725,725,725,725,0
|
|
20231106,103600,22388896,725,722,725,722,380
|
|
20231106,103500,22114130,723,723,723,723,0
|
|
20231106,103400,22114130,723,721,723,721,101
|
|
20231106,103300,22041109,720,721,721,720,1500
|
|
20231106,103200,20960858,722,722,722,722,20
|
|
20231106,103100,20946418,722,722,722,722,0
|
|
20231106,103000,20946418,722,722,722,722,0
|
|
20231106,102900,20946418,722,722,722,722,21
|
|
20231106,102800,20931256,722,722,722,722,3
|
|
20231106,102700,20929090,722,723,723,722,7
|
|
20231106,102600,20924032,721,721,721,721,90
|
|
20231106,102500,20859142,722,722,722,722,0
|
|
20231106,102400,20859142,722,722,722,722,0
|
|
20231106,102300,20859142,722,722,722,722,22
|
|
20231106,102200,20843258,723,723,723,723,0
|
|
20231106,102100,20843258,723,722,723,722,620
|
|
20231106,102000,20395148,723,721,723,721,3700
|
|
20231106,101900,17721608,721,722,722,721,80
|
|
20231106,101800,17663868,722,722,722,722,588
|
|
20231106,101700,17239332,720,720,720,720,0
|
|
20231106,101600,17239332,720,720,720,720,0
|
|
20231106,101500,17239332,720,720,722,720,4634
|
|
20231106,101400,13897020,720,720,720,720,0
|
|
20231106,101300,13897020,720,720,720,720,0
|
|
20231106,101200,13897020,720,720,720,720,0
|
|
20231106,101100,13897020,720,720,720,720,0
|
|
20231106,101000,13897020,720,720,720,720,0
|
|
20231106,100900,13897020,720,720,720,720,0
|
|
20231106,100800,13897020,720,720,720,720,0
|
|
20231106,100700,13897020,720,720,720,720,0
|
|
20231106,100600,13897020,720,720,720,720,0
|
|
20231106,100500,13897020,720,720,720,720,131
|
|
20231106,100400,13802700,720,720,720,720,6
|
|
20231106,100300,13798380,720,720,720,720,0
|
|
20231106,100200,13798380,720,720,720,720,0
|
|
20231106,100100,13798380,720,720,720,720,0
|
|
20231106,100000,13798380,720,720,720,720,0
|
|
20231106,095900,13798380,720,720,720,720,0
|
|
20231106,095800,13798380,720,720,720,720,0
|
|
20231106,095700,13798380,720,720,720,720,0
|
|
20231106,095600,13798380,720,720,720,720,0
|
|
20231106,095500,13798380,720,720,720,720,1000
|
|
20231106,095400,13078380,722,722,722,722,0
|
|
20231106,095300,13078380,722,722,722,722,200
|
|
20231106,095200,12933980,721,721,721,721,0
|
|
20231106,095100,12933980,721,721,721,721,0
|
|
20231106,095000,12933980,721,721,721,721,102
|
|
20231106,094900,12860438,721,721,721,721,100
|
|
20231106,094800,12788338,712,717,717,712,1847
|
|
20231106,094700,11470542,721,721,721,721,0
|
|
20231106,094600,11470542,721,721,721,721,20
|
|
20231106,094500,11456122,717,720,720,717,61
|
|
20231106,094400,11412331,720,720,720,720,21
|
|
20231106,094300,11397211,720,721,721,720,568
|
|
20231106,094200,10988182,720,720,720,720,18
|
|
20231106,094100,10975222,720,720,720,720,0
|
|
20231106,094000,10975222,720,720,720,720,500
|
|
20231106,093900,10615222,721,721,721,721,560
|
|
20231106,093800,10211462,721,721,721,721,26
|
|
20231106,093700,10192716,721,720,721,720,11
|
|
20231106,093600,10184790,720,720,721,720,13
|
|
20231106,093500,10175421,720,721,721,717,135
|
|
20231106,093400,10078613,722,722,722,722,0
|
|
20231106,093300,10078613,722,722,722,722,0
|
|
20231106,093200,10078613,722,722,722,722,0
|
|
20231106,093100,10078613,722,722,722,722,0
|
|
20231106,093000,10078613,722,722,722,722,0
|
|
20231106,092900,10078613,722,720,722,720,130
|
|
20231106,092800,9984956,717,717,717,717,0
|
|
20231106,092700,9984956,717,717,717,717,0
|
|
20231106,092600,9984956,717,717,717,717,0
|
|
20231106,092500,9984956,717,717,717,717,0
|
|
20231106,092400,9984956,717,717,717,717,0
|
|
20231106,092300,9984956,717,717,717,717,1500
|
|
20231106,092200,8909456,717,717,717,717,700
|
|
20231106,092100,8407556,717,717,717,717,0
|
|
20231106,092000,8407556,717,717,717,717,0
|
|
20231106,091900,8407556,717,717,717,717,0
|
|
20231106,091800,8407556,717,717,717,717,0
|
|
20231106,091700,8407556,717,717,717,717,0
|
|
20231106,091600,8407556,717,717,717,717,0
|
|
20231106,091500,8407556,717,717,717,717,25
|
|
20231106,091400,8389631,713,713,713,713,0
|
|
20231106,091300,8389631,713,713,713,713,0
|
|
20231106,091200,8389631,713,715,718,713,5183
|
|
20231106,091100,4692877,715,715,715,715,217
|
|
20231106,091000,4537722,715,718,718,715,4600
|
|
20231106,090900,1245303,717,717,717,717,697
|
|
20231106,090800,745554,721,722,722,721,606
|
|
20231106,090700,308183,722,722,722,722,55
|
|
20231106,090600,268473,723,723,723,723,0
|
|
20231106,090500,268473,723,723,723,723,300
|
|
20231106,090400,51573,723,723,723,723,3
|
|
20231106,090300,49404,716,716,716,716,0
|
|
20231106,090200,49404,716,716,716,716,0
|
|
20231106,090100,49404,716,716,716,716,0
|
|
20231106,090000,49404,716,716,716,716,69
|