542 lines
23 KiB
CSV
542 lines
23 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,185900,108024828,353,353,353,353,11171
|
|
20231116,185800,108024828,353,353,353,353,0
|
|
20231116,185700,108024828,353,353,353,353,0
|
|
20231116,185600,108024828,353,353,353,353,0
|
|
20231116,185500,108024828,353,353,353,353,0
|
|
20231116,185400,108024828,353,353,353,353,0
|
|
20231116,185300,108024828,353,353,353,353,0
|
|
20231116,185200,108024828,353,353,353,353,0
|
|
20231116,185100,108024828,353,353,353,353,0
|
|
20231116,185000,108024828,353,353,353,353,0
|
|
20231116,184900,108024828,353,353,353,353,0
|
|
20231116,184800,108024828,353,353,353,353,0
|
|
20231116,184700,108024828,353,353,353,353,0
|
|
20231116,184600,108024828,353,353,353,353,0
|
|
20231116,184500,108024828,353,353,353,353,0
|
|
20231116,184400,108024828,353,353,353,353,0
|
|
20231116,184300,108024828,353,353,353,353,0
|
|
20231116,184200,108024828,353,353,353,353,0
|
|
20231116,184100,108024828,353,353,353,353,0
|
|
20231116,184000,108024828,353,353,353,353,0
|
|
20231116,183900,108024828,353,353,353,353,0
|
|
20231116,183800,108024828,353,353,353,353,0
|
|
20231116,183700,108024828,353,353,353,353,0
|
|
20231116,183600,108024828,353,353,353,353,0
|
|
20231116,183500,108024828,353,353,353,353,0
|
|
20231116,183400,108024828,353,353,353,353,0
|
|
20231116,183300,108024828,353,353,353,353,0
|
|
20231116,183200,108024828,353,353,353,353,0
|
|
20231116,183100,108024828,353,353,353,353,0
|
|
20231116,183000,108024828,353,353,353,353,0
|
|
20231116,182900,108024828,353,353,353,353,11171
|
|
20231116,182800,108024828,353,353,353,353,0
|
|
20231116,182700,108024828,353,353,353,353,0
|
|
20231116,182600,108024828,353,353,353,353,0
|
|
20231116,182500,108024828,353,353,353,353,0
|
|
20231116,182400,108024828,353,353,353,353,0
|
|
20231116,182300,108024828,353,353,353,353,0
|
|
20231116,182200,108024828,353,353,353,353,0
|
|
20231116,182100,108024828,353,353,353,353,0
|
|
20231116,182000,108024828,353,353,353,353,0
|
|
20231116,181900,108024828,353,353,353,353,0
|
|
20231116,181800,108024828,353,353,353,353,0
|
|
20231116,181700,108024828,353,353,353,353,0
|
|
20231116,181600,108024828,353,353,353,353,0
|
|
20231116,181500,108024828,353,353,353,353,0
|
|
20231116,181400,108024828,353,353,353,353,0
|
|
20231116,181300,108024828,353,353,353,353,0
|
|
20231116,181200,108024828,353,353,353,353,0
|
|
20231116,181100,108024828,353,353,353,353,0
|
|
20231116,181000,108024828,353,353,353,353,0
|
|
20231116,180900,108024828,353,353,353,353,0
|
|
20231116,180800,108024828,353,353,353,353,0
|
|
20231116,180700,108024828,353,353,353,353,0
|
|
20231116,180600,108024828,353,353,353,353,0
|
|
20231116,180500,108024828,353,353,353,353,0
|
|
20231116,180400,108024828,353,353,353,353,0
|
|
20231116,180300,108024828,353,353,353,353,0
|
|
20231116,180200,108024828,353,353,353,353,0
|
|
20231116,180100,108024828,353,353,353,353,0
|
|
20231116,180000,108024828,353,353,353,353,0
|
|
20231116,175900,108024828,353,353,353,353,11171
|
|
20231116,175800,108024828,353,353,353,353,0
|
|
20231116,175700,108024828,353,353,353,353,0
|
|
20231116,175600,108024828,353,353,353,353,0
|
|
20231116,175500,108024828,353,353,353,353,0
|
|
20231116,175400,108024828,353,353,353,353,0
|
|
20231116,175300,108024828,353,353,353,353,0
|
|
20231116,175200,108024828,353,353,353,353,0
|
|
20231116,175100,108024828,353,353,353,353,0
|
|
20231116,175000,108024828,353,353,353,353,0
|
|
20231116,174900,108024828,353,353,353,353,0
|
|
20231116,174800,108024828,353,353,353,353,0
|
|
20231116,174700,108024828,353,353,353,353,0
|
|
20231116,174600,108024828,353,353,353,353,0
|
|
20231116,174500,108024828,353,353,353,353,0
|
|
20231116,174400,108024828,353,353,353,353,0
|
|
20231116,174300,108024828,353,353,353,353,0
|
|
20231116,174200,108024828,353,353,353,353,0
|
|
20231116,174100,108024828,353,353,353,353,0
|
|
20231116,174000,108024828,353,353,353,353,0
|
|
20231116,173900,108024828,353,353,353,353,0
|
|
20231116,173800,108024828,353,353,353,353,0
|
|
20231116,173700,108024828,353,353,353,353,0
|
|
20231116,173600,108024828,353,353,353,353,0
|
|
20231116,173500,108024828,353,353,353,353,0
|
|
20231116,173400,108024828,353,353,353,353,0
|
|
20231116,173300,108024828,353,353,353,353,0
|
|
20231116,173200,108024828,353,353,353,353,0
|
|
20231116,173100,108024828,353,353,353,353,0
|
|
20231116,173000,108024828,353,353,353,353,0
|
|
20231116,172900,108024828,353,353,353,353,11171
|
|
20231116,172800,108024828,353,353,353,353,0
|
|
20231116,172700,108024828,353,353,353,353,0
|
|
20231116,172600,108024828,353,353,353,353,0
|
|
20231116,172500,108024828,353,353,353,353,0
|
|
20231116,172400,108024828,353,353,353,353,0
|
|
20231116,172300,108024828,353,353,353,353,0
|
|
20231116,172200,108024828,353,353,353,353,0
|
|
20231116,172100,108024828,353,353,353,353,0
|
|
20231116,172000,108024828,353,353,353,353,0
|
|
20231116,171900,108024828,353,353,353,353,0
|
|
20231116,171800,108024828,353,353,353,353,0
|
|
20231116,171700,108024828,353,353,353,353,0
|
|
20231116,171600,108024828,353,353,353,353,0
|
|
20231116,171500,108024828,353,353,353,353,0
|
|
20231116,171400,108024828,353,353,353,353,0
|
|
20231116,171300,108024828,353,353,353,353,0
|
|
20231116,171200,108024828,353,353,353,353,0
|
|
20231116,171100,108024828,353,353,353,353,0
|
|
20231116,171000,108024828,353,353,353,353,0
|
|
20231116,170900,108024828,353,353,353,353,0
|
|
20231116,170800,108024828,353,353,353,353,0
|
|
20231116,170700,108024828,353,353,353,353,0
|
|
20231116,170600,108024828,353,353,353,353,0
|
|
20231116,170500,108024828,353,353,353,353,0
|
|
20231116,170400,108024828,353,353,353,353,0
|
|
20231116,170300,108024828,353,353,353,353,0
|
|
20231116,170200,108024828,353,353,353,353,0
|
|
20231116,170100,108024828,353,353,353,353,0
|
|
20231116,170000,108024828,353,353,353,353,0
|
|
20231116,165900,108024828,353,353,353,353,11171
|
|
20231116,165800,108024828,353,353,353,353,0
|
|
20231116,165700,108024828,353,353,353,353,0
|
|
20231116,165600,108024828,353,353,353,353,0
|
|
20231116,165500,108024828,353,353,353,353,0
|
|
20231116,165400,108024828,353,353,353,353,0
|
|
20231116,165300,108024828,353,353,353,353,0
|
|
20231116,165200,108024828,353,353,353,353,0
|
|
20231116,165100,108024828,353,353,353,353,0
|
|
20231116,165000,108024828,353,353,353,353,0
|
|
20231116,164900,108024828,353,353,353,353,0
|
|
20231116,164800,108024828,353,353,353,353,0
|
|
20231116,164700,108024828,353,353,353,353,0
|
|
20231116,164600,108024828,353,353,353,353,0
|
|
20231116,164500,108024828,353,353,353,353,0
|
|
20231116,164400,108024828,353,353,353,353,0
|
|
20231116,164300,108024828,353,353,353,353,0
|
|
20231116,164200,108024828,353,353,353,353,0
|
|
20231116,164100,108024828,353,353,353,353,0
|
|
20231116,164000,108024828,353,353,353,353,0
|
|
20231116,163900,108024828,353,353,353,353,0
|
|
20231116,163800,108024828,353,353,353,353,0
|
|
20231116,163700,108024828,353,353,353,353,0
|
|
20231116,163600,108024828,353,353,353,353,0
|
|
20231116,163500,108024828,353,353,353,353,0
|
|
20231116,163400,108024828,353,353,353,353,0
|
|
20231116,163300,108024828,353,353,353,353,0
|
|
20231116,163200,108024828,353,353,353,353,0
|
|
20231116,163100,108024828,353,353,353,353,0
|
|
20231116,163000,108024828,353,353,353,353,11171
|
|
20231116,162900,104081465,354,354,354,354,0
|
|
20231116,162800,104081465,354,354,354,354,0
|
|
20231116,162700,104081465,354,354,354,354,0
|
|
20231116,162600,104081465,354,354,354,354,0
|
|
20231116,162500,104081465,354,354,354,354,0
|
|
20231116,162400,104081465,354,354,354,354,0
|
|
20231116,162300,104081465,354,354,354,354,0
|
|
20231116,162200,104081465,354,354,354,354,0
|
|
20231116,162100,104081465,354,354,354,354,0
|
|
20231116,162000,104081465,354,354,354,354,0
|
|
20231116,161900,104081465,354,354,354,354,0
|
|
20231116,161800,104081465,354,354,354,354,0
|
|
20231116,161700,104081465,354,354,354,354,0
|
|
20231116,161600,104081465,354,354,354,354,61
|
|
20231116,161500,104059871,354,354,354,354,0
|
|
20231116,161400,104059871,354,353,354,353,119
|
|
20231116,161300,104017861,354,354,354,354,0
|
|
20231116,161200,104017861,354,354,354,354,216
|
|
20231116,161100,103941397,354,354,354,354,2000
|
|
20231116,161000,103233397,354,354,354,353,9090
|
|
20231116,160900,100015627,354,354,354,354,1
|
|
20231116,160800,100015273,353,353,353,353,5000
|
|
20231116,160700,98250273,354,354,354,354,0
|
|
20231116,160600,98250273,354,354,354,354,0
|
|
20231116,160500,98250273,354,354,354,354,0
|
|
20231116,160400,98250273,354,354,354,354,3
|
|
20231116,160300,98249211,353,353,353,353,0
|
|
20231116,160200,98249211,353,353,353,353,0
|
|
20231116,160100,98249211,353,353,353,353,2342
|
|
20231116,160000,97422485,353,353,353,353,0
|
|
20231116,155900,97422485,353,353,353,353,3300
|
|
20231116,155800,96257585,353,353,353,353,0
|
|
20231116,155700,96257585,353,353,353,353,0
|
|
20231116,155600,96257585,353,353,353,353,0
|
|
20231116,155500,96257585,353,353,353,353,13
|
|
20231116,155400,96252996,353,353,353,353,4
|
|
20231116,155300,96251584,353,353,353,353,14
|
|
20231116,155200,96246642,353,353,353,353,0
|
|
20231116,155100,96246642,353,353,353,353,0
|
|
20231116,155000,96246642,353,352,353,352,290
|
|
20231116,154900,96144374,353,353,353,353,800
|
|
20231116,154800,95861974,353,353,353,353,0
|
|
20231116,154700,95861974,353,353,353,353,0
|
|
20231116,154600,95861974,353,353,353,353,4
|
|
20231116,154500,95860562,353,353,353,353,0
|
|
20231116,154400,95860562,353,353,353,353,246
|
|
20231116,154300,95773724,353,353,353,353,0
|
|
20231116,154200,95773724,353,353,353,353,0
|
|
20231116,154100,95773724,353,353,353,353,0
|
|
20231116,154000,95773724,353,353,353,353,0
|
|
20231116,153900,95773724,353,353,353,353,0
|
|
20231116,153800,95773724,353,353,353,353,0
|
|
20231116,153700,95773724,353,353,353,353,0
|
|
20231116,153600,95773724,353,353,353,353,0
|
|
20231116,153500,95773724,353,353,353,353,0
|
|
20231116,153400,95773724,353,353,353,353,9
|
|
20231116,153300,95770547,353,353,353,353,0
|
|
20231116,153200,95770547,353,353,353,353,0
|
|
20231116,153100,95770547,353,353,353,353,84
|
|
20231116,153000,95740895,353,353,353,353,0
|
|
20231116,152900,95740895,353,353,353,353,420
|
|
20231116,152800,95592635,353,353,353,353,0
|
|
20231116,152700,95592635,353,353,353,353,50
|
|
20231116,152600,95574985,353,353,353,353,100
|
|
20231116,152500,95539685,352,352,352,352,0
|
|
20231116,152400,95539685,352,352,352,352,0
|
|
20231116,152300,95539685,352,352,352,352,1
|
|
20231116,152200,95539333,353,353,353,353,0
|
|
20231116,152100,95539333,353,353,353,353,0
|
|
20231116,152000,95539333,353,353,353,353,2000
|
|
20231116,151900,94833333,352,352,352,352,3
|
|
20231116,151800,94832277,353,353,353,353,0
|
|
20231116,151700,94832277,353,353,353,353,0
|
|
20231116,151600,94832277,353,353,353,353,1500
|
|
20231116,151500,94302777,352,352,352,352,1
|
|
20231116,151400,94302425,353,353,353,353,0
|
|
20231116,151300,94302425,353,353,353,353,37
|
|
20231116,151200,94289364,352,352,352,352,1
|
|
20231116,151100,94289012,352,353,353,352,1752
|
|
20231116,151000,93670558,353,353,353,353,3808
|
|
20231116,150900,92326334,353,353,353,353,2
|
|
20231116,150800,92325628,354,354,354,354,0
|
|
20231116,150700,92325628,354,354,354,354,0
|
|
20231116,150600,92325628,354,354,354,354,0
|
|
20231116,150500,92325628,354,354,354,354,0
|
|
20231116,150400,92325628,354,354,354,354,0
|
|
20231116,150300,92325628,354,354,354,354,10
|
|
20231116,150200,92322088,352,352,352,352,0
|
|
20231116,150100,92322088,352,352,352,352,30
|
|
20231116,150000,92311528,353,353,353,352,20028
|
|
20231116,145900,85261235,353,353,353,353,20
|
|
20231116,145800,85254175,353,353,353,353,0
|
|
20231116,145700,85254175,353,353,353,353,4021
|
|
20231116,145600,83834762,353,353,353,353,2076
|
|
20231116,145500,83101934,353,353,353,353,0
|
|
20231116,145400,83101934,353,353,353,352,8796
|
|
20231116,145300,79996947,353,354,354,353,8697
|
|
20231116,145200,76926706,354,353,354,353,4235
|
|
20231116,145100,75431745,353,353,353,353,1274
|
|
20231116,145000,74982023,353,353,353,353,1
|
|
20231116,144900,74981670,352,352,352,352,0
|
|
20231116,144800,74981670,352,352,352,352,5062
|
|
20231116,144700,73199846,351,351,351,351,0
|
|
20231116,144600,73199846,351,351,351,351,0
|
|
20231116,144500,73199846,351,351,351,351,0
|
|
20231116,144400,73199846,351,351,351,351,0
|
|
20231116,144300,73199846,351,351,351,351,42
|
|
20231116,144200,73185104,351,351,351,351,2001
|
|
20231116,144100,72482753,350,350,350,350,4
|
|
20231116,144000,72481353,352,352,352,352,56
|
|
20231116,143900,72461641,352,352,352,352,85
|
|
20231116,143800,72431721,352,352,352,352,95
|
|
20231116,143700,72398281,351,351,351,351,0
|
|
20231116,143600,72398281,351,351,351,351,103
|
|
20231116,143500,72362128,352,352,352,352,162
|
|
20231116,143400,72305104,351,352,352,351,164
|
|
20231116,143300,72247530,352,352,352,352,70
|
|
20231116,143200,72222890,351,351,351,351,1
|
|
20231116,143100,72222539,352,352,352,352,862
|
|
20231116,143000,71919115,352,352,352,352,100
|
|
20231116,142900,71883915,352,352,352,352,0
|
|
20231116,142800,71883915,352,352,352,352,7
|
|
20231116,142700,71881451,352,352,352,352,0
|
|
20231116,142600,71881451,352,352,352,352,0
|
|
20231116,142500,71881451,352,352,352,352,0
|
|
20231116,142400,71881451,352,352,352,352,44
|
|
20231116,142300,71865963,351,351,351,351,1637
|
|
20231116,142200,71291376,351,351,351,351,0
|
|
20231116,142100,71291376,351,351,351,351,142
|
|
20231116,142000,71241534,351,351,351,351,0
|
|
20231116,141900,71241534,351,352,352,351,6773
|
|
20231116,141800,68863641,351,351,351,351,3797
|
|
20231116,141700,67530894,351,351,351,351,569
|
|
20231116,141600,67331175,351,351,351,351,0
|
|
20231116,141500,67331175,351,351,351,351,0
|
|
20231116,141400,67331175,351,351,351,351,0
|
|
20231116,141300,67331175,351,351,351,351,0
|
|
20231116,141200,67331175,351,351,351,351,0
|
|
20231116,141100,67331175,351,351,351,351,0
|
|
20231116,141000,67331175,351,351,351,351,0
|
|
20231116,140900,67331175,351,351,351,351,23
|
|
20231116,140800,67323102,351,351,351,351,0
|
|
20231116,140700,67323102,351,351,351,351,101
|
|
20231116,140600,67287651,351,350,351,350,4689
|
|
20231116,140500,65645501,351,351,351,351,0
|
|
20231116,140400,65645501,351,351,351,351,0
|
|
20231116,140300,65645501,351,351,351,351,0
|
|
20231116,140200,65645501,351,351,351,351,0
|
|
20231116,140100,65645501,351,351,351,351,0
|
|
20231116,140000,65645501,351,351,351,351,162
|
|
20231116,135900,65588639,351,351,351,351,0
|
|
20231116,135800,65588639,351,351,351,351,0
|
|
20231116,135700,65588639,351,351,351,351,3
|
|
20231116,135600,65587586,350,350,350,350,0
|
|
20231116,135500,65587586,350,350,350,350,0
|
|
20231116,135400,65587586,350,350,350,350,3
|
|
20231116,135300,65586536,351,351,351,351,3
|
|
20231116,135200,65585483,351,351,351,351,0
|
|
20231116,135100,65585483,351,351,351,351,0
|
|
20231116,135000,65585483,351,351,351,351,0
|
|
20231116,134900,65585483,351,351,351,351,4
|
|
20231116,134800,65584079,350,350,350,350,1
|
|
20231116,134700,65583729,351,351,351,351,0
|
|
20231116,134600,65583729,351,351,351,351,1
|
|
20231116,134500,65583378,350,350,350,350,0
|
|
20231116,134400,65583378,350,350,350,350,0
|
|
20231116,134300,65583378,350,350,350,350,0
|
|
20231116,134200,65583378,350,350,350,350,1
|
|
20231116,134100,65583028,350,350,350,350,3
|
|
20231116,134000,65581978,350,350,350,350,0
|
|
20231116,133900,65581978,350,350,350,350,2
|
|
20231116,133800,65581278,350,350,350,350,0
|
|
20231116,133700,65581278,350,350,350,350,0
|
|
20231116,133600,65581278,350,350,350,350,0
|
|
20231116,133500,65581278,350,350,350,350,1
|
|
20231116,133400,65580928,351,351,351,351,66
|
|
20231116,133300,65557762,351,351,351,351,2062
|
|
20231116,133200,64834000,351,351,351,351,1726
|
|
20231116,133100,64228174,351,351,351,351,108
|
|
20231116,133000,64190266,350,350,350,350,0
|
|
20231116,132900,64190266,350,351,351,350,201
|
|
20231116,132800,64119716,351,351,351,351,1000
|
|
20231116,132700,63768716,351,351,351,351,0
|
|
20231116,132600,63768716,351,351,351,351,0
|
|
20231116,132500,63768716,351,352,352,351,466
|
|
20231116,132400,63604987,352,352,352,352,0
|
|
20231116,132300,63604987,352,352,352,352,0
|
|
20231116,132200,63604987,352,352,352,352,0
|
|
20231116,132100,63604987,352,352,352,352,10
|
|
20231116,132000,63601467,351,351,351,351,0
|
|
20231116,131900,63601467,351,351,351,351,0
|
|
20231116,131800,63601467,351,351,351,351,0
|
|
20231116,131700,63601467,351,351,351,351,0
|
|
20231116,131600,63601467,351,351,351,351,0
|
|
20231116,131500,63601467,351,351,351,351,0
|
|
20231116,131400,63601467,351,351,351,351,0
|
|
20231116,131300,63601467,351,351,351,351,0
|
|
20231116,131200,63601467,351,351,351,351,0
|
|
20231116,131100,63601467,351,351,351,351,3
|
|
20231116,131000,63600414,351,351,351,351,1
|
|
20231116,130900,63600063,351,351,351,351,2000
|
|
20231116,130800,62898063,352,352,352,352,0
|
|
20231116,130700,62898063,352,352,352,352,0
|
|
20231116,130600,62898063,352,352,352,352,0
|
|
20231116,130500,62898063,352,352,352,352,0
|
|
20231116,130400,62898063,352,352,352,352,0
|
|
20231116,130300,62898063,352,352,352,352,0
|
|
20231116,130200,62898063,352,352,352,352,2849
|
|
20231116,130100,61895215,352,352,352,352,0
|
|
20231116,130000,61895215,352,352,352,352,0
|
|
20231116,125900,61895215,352,352,352,352,1
|
|
20231116,125800,61894863,351,351,351,351,0
|
|
20231116,125700,61894863,351,351,351,351,10
|
|
20231116,125600,61891353,352,352,352,352,0
|
|
20231116,125500,61891353,352,352,352,352,0
|
|
20231116,125400,61891353,352,352,352,352,10
|
|
20231116,125300,61887833,351,351,351,351,0
|
|
20231116,125200,61887833,351,351,351,351,5255
|
|
20231116,125100,60043328,352,352,352,352,311
|
|
20231116,125000,59933856,352,352,352,352,3003
|
|
20231116,124900,58876800,352,352,352,352,141
|
|
20231116,124800,58827168,352,352,352,352,0
|
|
20231116,124700,58827168,352,352,352,352,0
|
|
20231116,124600,58827168,352,352,352,352,500
|
|
20231116,124500,58651168,352,352,352,352,0
|
|
20231116,124400,58651168,352,352,352,352,11739
|
|
20231116,124300,54519040,352,352,352,352,1924
|
|
20231116,124200,53841792,352,351,352,351,2
|
|
20231116,124100,53841089,351,351,351,351,0
|
|
20231116,124000,53841089,351,352,352,351,2
|
|
20231116,123900,53840386,352,352,352,352,1
|
|
20231116,123800,53840034,351,351,351,351,1
|
|
20231116,123700,53839683,351,351,351,351,525
|
|
20231116,123600,53655408,352,352,352,352,0
|
|
20231116,123500,53655408,352,352,352,352,1
|
|
20231116,123400,53655056,351,351,351,351,1000
|
|
20231116,123300,53304056,351,351,351,351,3500
|
|
20231116,123200,52075556,352,352,352,352,1
|
|
20231116,123100,52075204,351,351,351,351,0
|
|
20231116,123000,52075204,351,351,351,351,0
|
|
20231116,122900,52075204,351,351,351,351,1
|
|
20231116,122800,52074853,352,350,352,350,116
|
|
20231116,122700,52034023,352,351,352,351,47
|
|
20231116,122600,52017524,350,351,351,350,118
|
|
20231116,122500,51976108,351,351,351,351,6002
|
|
20231116,122400,49869406,350,351,351,350,3
|
|
20231116,122300,49868355,351,350,351,350,2
|
|
20231116,122200,49867654,350,350,350,350,0
|
|
20231116,122100,49867654,350,351,351,350,3
|
|
20231116,122000,49866603,350,351,351,350,2
|
|
20231116,121900,49865902,350,351,351,350,2
|
|
20231116,121800,49865201,350,351,351,350,3
|
|
20231116,121700,49864149,351,351,351,350,28
|
|
20231116,121600,49854323,351,351,351,351,1
|
|
20231116,121500,49853972,351,351,351,351,138
|
|
20231116,121400,49805534,350,350,350,350,70
|
|
20231116,121300,49781034,351,351,351,351,25
|
|
20231116,121200,49772259,351,351,351,351,0
|
|
20231116,121100,49772259,351,351,351,351,0
|
|
20231116,121000,49772259,351,351,351,351,3
|
|
20231116,120900,49771206,351,351,351,351,2500
|
|
20231116,120800,48893706,351,351,351,351,13
|
|
20231116,120700,48889143,351,351,351,351,0
|
|
20231116,120600,48889143,351,351,351,351,0
|
|
20231116,120500,48889143,351,351,351,351,0
|
|
20231116,120400,48889143,351,351,351,351,0
|
|
20231116,120300,48889143,351,351,351,351,0
|
|
20231116,120200,48889143,351,351,351,351,0
|
|
20231116,120100,48889143,351,351,351,351,10
|
|
20231116,120000,48885633,350,350,350,350,280
|
|
20231116,115900,48787633,351,351,351,351,5
|
|
20231116,115800,48785878,351,351,351,351,0
|
|
20231116,115700,48785878,351,351,351,351,0
|
|
20231116,115600,48785878,351,351,351,351,1
|
|
20231116,115500,48785527,351,351,351,351,0
|
|
20231116,115400,48785527,351,350,351,350,6241
|
|
20231116,115300,46601165,350,350,350,350,0
|
|
20231116,115200,46601165,350,350,350,350,50
|
|
20231116,115100,46583665,350,350,350,350,0
|
|
20231116,115000,46583665,350,350,350,350,0
|
|
20231116,114900,46583665,350,349,350,349,15251
|
|
20231116,114800,41260815,350,350,350,350,0
|
|
20231116,114700,41260815,350,350,350,350,0
|
|
20231116,114600,41260815,350,350,350,350,1
|
|
20231116,114500,41260465,349,349,349,349,0
|
|
20231116,114400,41260465,349,350,350,349,2868
|
|
20231116,114300,40259530,350,350,350,350,1
|
|
20231116,114200,40259180,350,350,350,350,0
|
|
20231116,114100,40259180,350,350,350,350,2865
|
|
20231116,114000,39256430,349,350,350,349,10790
|
|
20231116,113900,35489930,349,349,349,349,0
|
|
20231116,113800,35489930,349,349,349,349,0
|
|
20231116,113700,35489930,349,349,349,349,0
|
|
20231116,113600,35489930,349,349,349,349,0
|
|
20231116,113500,35489930,349,349,349,349,0
|
|
20231116,113400,35489930,349,350,350,349,1625
|
|
20231116,113300,34922065,349,349,349,349,0
|
|
20231116,113200,34922065,349,349,349,349,1000
|
|
20231116,113100,34573065,349,349,349,349,1000
|
|
20231116,113000,34224065,349,349,349,349,500
|
|
20231116,112900,34049565,349,349,349,349,1000
|
|
20231116,112800,33700565,349,349,349,349,500
|
|
20231116,112700,33526065,349,350,350,349,1000
|
|
20231116,112600,33177064,351,351,351,351,0
|
|
20231116,112500,33177064,351,351,351,351,0
|
|
20231116,112400,33177064,351,351,351,351,56
|
|
20231116,112300,33157408,351,351,351,351,0
|
|
20231116,112200,33157408,351,351,351,351,1
|
|
20231116,112100,33157057,349,350,350,349,2265
|
|
20231116,112000,32365307,349,349,349,349,1000
|
|
20231116,111900,32016307,350,350,350,350,10
|
|
20231116,111800,32012807,349,349,349,349,0
|
|
20231116,111700,32012807,349,349,349,349,0
|
|
20231116,111600,32012807,349,349,349,349,1000
|
|
20231116,111500,31663807,349,350,350,349,401
|
|
20231116,111400,31523857,349,349,349,349,500
|
|
20231116,111300,31349357,350,350,350,350,0
|
|
20231116,111200,31349357,350,350,350,350,0
|
|
20231116,111100,31349357,350,350,350,350,2
|
|
20231116,111000,31348657,349,350,350,349,1126
|
|
20231116,110900,30955557,350,349,350,349,673
|
|
20231116,110800,30720670,349,350,350,349,3390
|
|
20231116,110700,29537559,349,350,350,349,9085
|
|
20231116,110600,26366244,350,350,350,350,2870
|
|
20231116,110500,25361744,350,350,350,350,0
|
|
20231116,110400,25361744,350,350,350,350,0
|
|
20231116,110300,25361744,350,350,350,350,0
|
|
20231116,110200,25361744,350,350,350,350,0
|
|
20231116,110100,25361744,350,350,350,350,142
|
|
20231116,110000,25312044,350,350,350,350,0
|
|
20231116,105900,25312044,350,350,350,350,100
|
|
20231116,105800,25277044,349,349,349,349,530
|
|
20231116,105700,25092074,350,350,350,350,498
|
|
20231116,105600,24917774,350,349,350,349,1927
|
|
20231116,105500,24243339,350,350,350,349,598
|
|
20231116,105400,24034539,350,350,350,350,88
|
|
20231116,105300,24003739,349,349,349,349,476
|
|
20231116,105200,23837615,350,350,350,350,0
|
|
20231116,105100,23837615,350,350,350,350,1335
|
|
20231116,105000,23370365,350,350,350,350,59
|
|
20231116,104900,23349715,351,351,351,351,0
|
|
20231116,104800,23349715,351,350,351,350,15029
|
|
20231116,104700,18089536,351,351,351,351,0
|
|
20231116,104600,18089536,351,351,351,351,851
|
|
20231116,104500,17790835,351,351,351,351,33
|
|
20231116,104400,17779252,350,350,350,350,0
|
|
20231116,104300,17779252,350,350,350,350,0
|
|
20231116,104200,17779252,350,350,350,350,0
|
|
20231116,104100,17779252,350,350,350,350,2
|
|
20231116,104000,17778552,351,351,351,351,1800
|
|
20231116,103900,17146752,351,351,351,351,1
|
|
20231116,103800,17146401,351,351,351,351,5
|
|
20231116,103700,17144646,350,350,350,350,5
|
|
20231116,103600,17142896,351,351,351,351,1224
|
|
20231116,103500,16713272,352,352,352,352,11
|
|
20231116,103400,16709400,352,352,352,352,3
|
|
20231116,103300,16708344,351,351,351,351,196
|
|
20231116,103200,16639548,351,351,351,351,17
|
|
20231116,103100,16633581,351,351,351,351,0
|
|
20231116,103000,16633581,351,351,351,351,0
|
|
20231116,102900,16633581,351,351,351,351,3061
|
|
20231116,102800,15559170,351,351,351,351,0
|
|
20231116,102700,15559170,351,351,351,351,1500
|
|
20231116,102600,15032670,351,351,351,351,1241
|
|
20231116,102500,14597079,352,352,352,352,0
|
|
20231116,102400,14597079,352,352,352,350,4
|
|
20231116,102300,14595673,351,351,351,351,10
|
|
20231116,102200,14592163,351,351,351,351,0
|
|
20231116,102100,14592163,351,351,351,351,125
|
|
20231116,102000,14548288,352,352,352,352,0
|
|
20231116,101900,14548288,352,352,352,352,0
|
|
20231116,101800,14548288,352,351,352,351,2376
|
|
20231116,101700,13714311,351,350,351,349,11001
|
|
20231116,101600,9871382,350,350,350,350,100
|
|
20231116,101500,9836382,351,351,351,351,1
|
|
20231116,101400,9836031,350,350,350,350,2978
|
|
20231116,101300,8793731,350,350,350,350,1
|
|
20231116,101200,8793381,350,350,350,350,2521
|
|
20231116,101100,7911031,350,350,350,350,2000
|
|
20231116,101000,7211031,350,350,350,350,133
|
|
20231116,100900,7164481,349,349,349,349,0
|
|
20231116,100800,7164481,349,349,349,349,2
|
|
20231116,100700,7163783,351,351,351,351,2
|
|
20231116,100600,7163081,350,350,350,349,321
|
|
20231116,100500,7051031,351,351,351,351,3
|
|
20231116,100400,7049978,349,349,349,349,9
|
|
20231116,100300,7046837,351,350,351,349,519
|
|
20231116,100200,6865191,350,350,352,349,16029
|
|
20231116,100100,1231048,349,349,349,349,516
|
|
20231116,100000,1050964,349,348,349,348,3020
|