604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,190100,127529088,346,346,346,346,2419
|
|
20231117,190000,127529088,346,346,346,346,0
|
|
20231117,185900,127529088,346,346,346,346,0
|
|
20231117,185800,127529088,346,346,346,346,0
|
|
20231117,185700,127529088,346,346,346,346,0
|
|
20231117,185600,127529088,346,346,346,346,0
|
|
20231117,185500,127529088,346,346,346,346,0
|
|
20231117,185400,127529088,346,346,346,346,0
|
|
20231117,185300,127529088,346,346,346,346,0
|
|
20231117,185200,127529088,346,346,346,346,0
|
|
20231117,185100,127529088,346,346,346,346,0
|
|
20231117,185000,127529088,346,346,346,346,0
|
|
20231117,184900,127529088,346,346,346,346,0
|
|
20231117,184800,127529088,346,346,346,346,0
|
|
20231117,184700,127529088,346,346,346,346,0
|
|
20231117,184600,127529088,346,346,346,346,0
|
|
20231117,184500,127529088,346,346,346,346,0
|
|
20231117,184400,127529088,346,346,346,346,0
|
|
20231117,184300,127529088,346,346,346,346,0
|
|
20231117,184200,127529088,346,346,346,346,0
|
|
20231117,184100,127529088,346,346,346,346,0
|
|
20231117,184000,127529088,346,346,346,346,0
|
|
20231117,183900,127529088,346,346,346,346,0
|
|
20231117,183800,127529088,346,346,346,346,0
|
|
20231117,183700,127529088,346,346,346,346,0
|
|
20231117,183600,127529088,346,346,346,346,0
|
|
20231117,183500,127529088,346,346,346,346,0
|
|
20231117,183400,127529088,346,346,346,346,0
|
|
20231117,183300,127529088,346,346,346,346,0
|
|
20231117,183200,127529088,346,346,346,346,0
|
|
20231117,183100,127529088,346,346,346,346,2419
|
|
20231117,183000,127529088,346,346,346,346,0
|
|
20231117,182900,127529088,346,346,346,346,0
|
|
20231117,182800,127529088,346,346,346,346,0
|
|
20231117,182700,127529088,346,346,346,346,0
|
|
20231117,182600,127529088,346,346,346,346,0
|
|
20231117,182500,127529088,346,346,346,346,0
|
|
20231117,182400,127529088,346,346,346,346,0
|
|
20231117,182300,127529088,346,346,346,346,0
|
|
20231117,182200,127529088,346,346,346,346,0
|
|
20231117,182100,127529088,346,346,346,346,0
|
|
20231117,182000,127529088,346,346,346,346,0
|
|
20231117,181900,127529088,346,346,346,346,0
|
|
20231117,181800,127529088,346,346,346,346,0
|
|
20231117,181700,127529088,346,346,346,346,0
|
|
20231117,181600,127529088,346,346,346,346,0
|
|
20231117,181500,127529088,346,346,346,346,0
|
|
20231117,181400,127529088,346,346,346,346,0
|
|
20231117,181300,127529088,346,346,346,346,0
|
|
20231117,181200,127529088,346,346,346,346,0
|
|
20231117,181100,127529088,346,346,346,346,0
|
|
20231117,181000,127529088,346,346,346,346,0
|
|
20231117,180900,127529088,346,346,346,346,0
|
|
20231117,180800,127529088,346,346,346,346,0
|
|
20231117,180700,127529088,346,346,346,346,0
|
|
20231117,180600,127529088,346,346,346,346,0
|
|
20231117,180500,127529088,346,346,346,346,0
|
|
20231117,180400,127529088,346,346,346,346,0
|
|
20231117,180300,127529088,346,346,346,346,0
|
|
20231117,180200,127529088,346,346,346,346,0
|
|
20231117,180100,127529088,346,346,346,346,2419
|
|
20231117,180000,127529088,346,346,346,346,0
|
|
20231117,175900,127529088,346,346,346,346,0
|
|
20231117,175800,127529088,346,346,346,346,0
|
|
20231117,175700,127529088,346,346,346,346,0
|
|
20231117,175600,127529088,346,346,346,346,0
|
|
20231117,175500,127529088,346,346,346,346,0
|
|
20231117,175400,127529088,346,346,346,346,0
|
|
20231117,175300,127529088,346,346,346,346,0
|
|
20231117,175200,127529088,346,346,346,346,0
|
|
20231117,175100,127529088,346,346,346,346,0
|
|
20231117,175000,127529088,346,346,346,346,0
|
|
20231117,174900,127529088,346,346,346,346,0
|
|
20231117,174800,127529088,346,346,346,346,0
|
|
20231117,174700,127529088,346,346,346,346,0
|
|
20231117,174600,127529088,346,346,346,346,0
|
|
20231117,174500,127529088,346,346,346,346,0
|
|
20231117,174400,127529088,346,346,346,346,0
|
|
20231117,174300,127529088,346,346,346,346,0
|
|
20231117,174200,127529088,346,346,346,346,0
|
|
20231117,174100,127529088,346,346,346,346,0
|
|
20231117,174000,127529088,346,346,346,346,0
|
|
20231117,173900,127529088,346,346,346,346,0
|
|
20231117,173800,127529088,346,346,346,346,0
|
|
20231117,173700,127529088,346,346,346,346,0
|
|
20231117,173600,127529088,346,346,346,346,0
|
|
20231117,173500,127529088,346,346,346,346,0
|
|
20231117,173400,127529088,346,346,346,346,0
|
|
20231117,173300,127529088,346,346,346,346,0
|
|
20231117,173200,127529088,346,346,346,346,0
|
|
20231117,173100,127529088,346,346,346,346,2419
|
|
20231117,173000,127529088,346,346,346,346,0
|
|
20231117,172900,127529088,346,346,346,346,0
|
|
20231117,172800,127529088,346,346,346,346,0
|
|
20231117,172700,127529088,346,346,346,346,0
|
|
20231117,172600,127529088,346,346,346,346,0
|
|
20231117,172500,127529088,346,346,346,346,0
|
|
20231117,172400,127529088,346,346,346,346,0
|
|
20231117,172300,127529088,346,346,346,346,0
|
|
20231117,172200,127529088,346,346,346,346,0
|
|
20231117,172100,127529088,346,346,346,346,0
|
|
20231117,172000,127529088,346,346,346,346,0
|
|
20231117,171900,127529088,346,346,346,346,0
|
|
20231117,171800,127529088,346,346,346,346,0
|
|
20231117,171700,127529088,346,346,346,346,0
|
|
20231117,171600,127529088,346,346,346,346,0
|
|
20231117,171500,127529088,346,346,346,346,0
|
|
20231117,171400,127529088,346,346,346,346,0
|
|
20231117,171300,127529088,346,346,346,346,0
|
|
20231117,171200,127529088,346,346,346,346,0
|
|
20231117,171100,127529088,346,346,346,346,0
|
|
20231117,171000,127529088,346,346,346,346,0
|
|
20231117,170900,127529088,346,346,346,346,0
|
|
20231117,170800,127529088,346,346,346,346,0
|
|
20231117,170700,127529088,346,346,346,346,0
|
|
20231117,170600,127529088,346,346,346,346,0
|
|
20231117,170500,127529088,346,346,346,346,0
|
|
20231117,170400,127529088,346,346,346,346,0
|
|
20231117,170300,127529088,346,346,346,346,0
|
|
20231117,170200,127529088,346,346,346,346,0
|
|
20231117,170100,127529088,346,346,346,346,2419
|
|
20231117,170000,127529088,346,346,346,346,0
|
|
20231117,165900,127529088,346,346,346,346,0
|
|
20231117,165800,127529088,346,346,346,346,0
|
|
20231117,165700,127529088,346,346,346,346,0
|
|
20231117,165600,127529088,346,346,346,346,0
|
|
20231117,165500,127529088,346,346,346,346,0
|
|
20231117,165400,127529088,346,346,346,346,0
|
|
20231117,165300,127529088,346,346,346,346,0
|
|
20231117,165200,127529088,346,346,346,346,0
|
|
20231117,165100,127529088,346,346,346,346,0
|
|
20231117,165000,127529088,346,346,346,346,0
|
|
20231117,164900,127529088,346,346,346,346,0
|
|
20231117,164800,127529088,346,346,346,346,0
|
|
20231117,164700,127529088,346,346,346,346,0
|
|
20231117,164600,127529088,346,346,346,346,0
|
|
20231117,164500,127529088,346,346,346,346,0
|
|
20231117,164400,127529088,346,346,346,346,0
|
|
20231117,164300,127529088,346,346,346,346,0
|
|
20231117,164200,127529088,346,346,346,346,0
|
|
20231117,164100,127529088,346,346,346,346,0
|
|
20231117,164000,127529088,346,346,346,346,0
|
|
20231117,163900,127529088,346,346,346,346,0
|
|
20231117,163800,127529088,346,346,346,346,0
|
|
20231117,163700,127529088,346,346,346,346,0
|
|
20231117,163600,127529088,346,346,346,346,0
|
|
20231117,163500,127529088,346,346,346,346,0
|
|
20231117,163400,127529088,346,346,346,346,0
|
|
20231117,163300,127529088,346,346,346,346,0
|
|
20231117,163200,127529088,346,346,346,346,0
|
|
20231117,163100,127529088,346,346,346,346,2419
|
|
20231117,163000,127529088,346,346,346,346,0
|
|
20231117,162900,127529088,346,346,346,346,0
|
|
20231117,162800,127529088,346,346,346,346,0
|
|
20231117,162700,127529088,346,346,346,346,0
|
|
20231117,162600,127529088,346,346,346,346,0
|
|
20231117,162500,127529088,346,346,346,346,0
|
|
20231117,162400,127529088,346,346,346,346,0
|
|
20231117,162300,127529088,346,346,346,346,0
|
|
20231117,162200,127529088,346,346,346,346,0
|
|
20231117,162100,127529088,346,346,346,346,0
|
|
20231117,162000,127529088,346,346,346,346,0
|
|
20231117,161900,127529088,346,346,346,346,0
|
|
20231117,161800,127529088,346,346,346,346,0
|
|
20231117,161700,127529088,346,346,346,346,0
|
|
20231117,161600,127529088,346,346,346,346,0
|
|
20231117,161500,127529088,346,346,346,346,0
|
|
20231117,161400,127529088,346,346,346,346,0
|
|
20231117,161300,127529088,346,346,346,346,0
|
|
20231117,161200,127529088,346,346,346,346,0
|
|
20231117,161100,127529088,346,346,346,346,0
|
|
20231117,161000,127529088,346,346,346,346,0
|
|
20231117,160900,127529088,346,346,346,346,0
|
|
20231117,160800,127529088,346,346,346,346,0
|
|
20231117,160700,127529088,346,346,346,346,0
|
|
20231117,160600,127529088,346,346,346,346,0
|
|
20231117,160500,127529088,346,346,346,346,0
|
|
20231117,160400,127529088,346,346,346,346,0
|
|
20231117,160300,127529088,346,346,346,346,0
|
|
20231117,160200,127529088,346,346,346,346,0
|
|
20231117,160100,127529088,346,346,346,346,2419
|
|
20231117,160000,127529088,346,346,346,346,0
|
|
20231117,155900,127529088,346,346,346,346,0
|
|
20231117,155800,127529088,346,346,346,346,0
|
|
20231117,155700,127529088,346,346,346,346,0
|
|
20231117,155600,127529088,346,346,346,346,0
|
|
20231117,155500,127529088,346,346,346,346,0
|
|
20231117,155400,127529088,346,346,346,346,0
|
|
20231117,155300,127529088,346,346,346,346,0
|
|
20231117,155200,127529088,346,346,346,346,0
|
|
20231117,155100,127529088,346,346,346,346,0
|
|
20231117,155000,127529088,346,346,346,346,0
|
|
20231117,154900,127529088,346,346,346,346,0
|
|
20231117,154800,127529088,346,346,346,346,0
|
|
20231117,154700,127529088,346,346,346,346,0
|
|
20231117,154600,127529088,346,346,346,346,0
|
|
20231117,154500,127529088,346,346,346,346,0
|
|
20231117,154400,127529088,346,346,346,346,0
|
|
20231117,154300,127529088,346,346,346,346,0
|
|
20231117,154200,127529088,346,346,346,346,0
|
|
20231117,154100,127529088,346,346,346,346,0
|
|
20231117,154000,127529088,346,346,346,346,0
|
|
20231117,153900,127529088,346,346,346,346,0
|
|
20231117,153800,127529088,346,346,346,346,0
|
|
20231117,153700,127529088,346,346,346,346,0
|
|
20231117,153600,127529088,346,346,346,346,0
|
|
20231117,153500,127529088,346,346,346,346,0
|
|
20231117,153400,127529088,346,346,346,346,0
|
|
20231117,153300,127529088,346,346,346,346,0
|
|
20231117,153200,127529088,346,346,346,346,0
|
|
20231117,153100,127529088,346,346,346,346,2419
|
|
20231117,153000,127529088,346,346,346,346,2419
|
|
20231117,152900,126692114,345,345,345,345,0
|
|
20231117,152800,126692114,345,345,345,345,0
|
|
20231117,152700,126692114,345,345,345,345,0
|
|
20231117,152600,126692114,345,345,345,345,0
|
|
20231117,152500,126692114,345,345,345,345,0
|
|
20231117,152400,126692114,345,345,345,345,0
|
|
20231117,152300,126692114,345,345,345,345,0
|
|
20231117,152200,126692114,345,345,345,345,0
|
|
20231117,152100,126692114,345,345,345,345,0
|
|
20231117,152000,126692114,345,345,345,345,0
|
|
20231117,151900,126692114,345,347,347,345,2001
|
|
20231117,151800,125997769,347,346,347,346,186
|
|
20231117,151700,125933230,347,347,347,347,901
|
|
20231117,151600,125620583,346,347,347,346,33
|
|
20231117,151500,125609133,347,347,347,347,9300
|
|
20231117,151400,122382033,345,345,345,345,922
|
|
20231117,151300,122063943,346,346,346,346,0
|
|
20231117,151200,122063943,346,346,346,346,0
|
|
20231117,151100,122063943,346,346,346,346,5000
|
|
20231117,151000,120333943,347,347,347,347,0
|
|
20231117,150900,120333943,347,347,347,347,0
|
|
20231117,150800,120333943,347,347,347,347,1
|
|
20231117,150700,120333596,345,345,345,345,1801
|
|
20231117,150600,119712251,346,348,348,346,13220
|
|
20231117,150500,115138127,348,348,348,348,0
|
|
20231117,150400,115138127,348,348,348,348,0
|
|
20231117,150300,115138127,348,348,348,348,0
|
|
20231117,150200,115138127,348,348,348,347,19
|
|
20231117,150100,115131532,346,346,346,346,0
|
|
20231117,150000,115131532,346,346,346,346,0
|
|
20231117,145900,115131532,346,346,346,346,0
|
|
20231117,145800,115131532,346,346,346,346,0
|
|
20231117,145700,115131532,346,346,346,346,1
|
|
20231117,145600,115131186,347,348,348,347,11
|
|
20231117,145500,115127368,347,347,347,347,99
|
|
20231117,145400,115093015,348,348,348,348,0
|
|
20231117,145300,115093015,348,348,348,348,0
|
|
20231117,145200,115093015,348,348,348,348,100
|
|
20231117,145100,115058215,346,346,346,346,0
|
|
20231117,145000,115058215,346,346,346,346,0
|
|
20231117,144900,115058215,346,346,346,346,400
|
|
20231117,144800,114919815,346,346,346,346,0
|
|
20231117,144700,114919815,346,346,346,346,0
|
|
20231117,144600,114919815,346,346,346,346,0
|
|
20231117,144500,114919815,346,346,346,346,0
|
|
20231117,144400,114919815,346,346,346,346,0
|
|
20231117,144300,114919815,346,346,346,346,0
|
|
20231117,144200,114919815,346,346,346,346,0
|
|
20231117,144100,114919815,346,346,346,346,0
|
|
20231117,144000,114919815,346,347,348,346,150
|
|
20231117,143900,114867862,348,348,348,348,0
|
|
20231117,143800,114867862,348,348,348,348,0
|
|
20231117,143700,114867862,348,348,349,348,1205
|
|
20231117,143600,114447523,349,349,349,348,457
|
|
20231117,143500,114288185,346,347,347,346,4000
|
|
20231117,143400,112904130,347,347,347,347,0
|
|
20231117,143300,112904130,347,347,347,347,1
|
|
20231117,143200,112903783,347,347,347,347,550
|
|
20231117,143100,112712933,350,350,350,350,0
|
|
20231117,143000,112712933,350,350,350,350,0
|
|
20231117,142900,112712933,350,350,350,350,0
|
|
20231117,142800,112712933,350,350,350,350,0
|
|
20231117,142700,112712933,350,350,350,350,0
|
|
20231117,142600,112712933,350,350,350,350,0
|
|
20231117,142500,112712933,350,350,350,350,2
|
|
20231117,142400,112712233,348,348,348,348,0
|
|
20231117,142300,112712233,348,348,348,348,20
|
|
20231117,142200,112705273,350,350,350,350,0
|
|
20231117,142100,112705273,350,350,350,350,0
|
|
20231117,142000,112705273,350,350,350,350,17
|
|
20231117,141900,112699323,350,350,350,350,0
|
|
20231117,141800,112699323,350,350,350,350,0
|
|
20231117,141700,112699323,350,350,350,350,0
|
|
20231117,141600,112699323,350,350,350,350,0
|
|
20231117,141500,112699323,350,350,350,350,0
|
|
20231117,141400,112699323,350,350,350,350,13
|
|
20231117,141300,112694773,350,350,350,350,100
|
|
20231117,141200,112659773,350,350,350,350,0
|
|
20231117,141100,112659773,350,350,350,350,0
|
|
20231117,141000,112659773,350,350,350,350,1
|
|
20231117,140900,112659423,347,347,347,347,0
|
|
20231117,140800,112659423,347,347,347,347,0
|
|
20231117,140700,112659423,347,348,348,347,10000
|
|
20231117,140600,109189111,350,350,350,350,0
|
|
20231117,140500,109189111,350,350,350,350,100
|
|
20231117,140400,109154111,350,350,350,350,400
|
|
20231117,140300,109014111,348,348,348,348,5
|
|
20231117,140200,109012371,350,350,350,350,0
|
|
20231117,140100,109012371,350,350,350,350,0
|
|
20231117,140000,109012371,350,350,350,350,0
|
|
20231117,135900,109012371,350,350,350,350,0
|
|
20231117,135800,109012371,350,350,350,350,90
|
|
20231117,135700,108980871,348,348,348,348,0
|
|
20231117,135600,108980871,348,348,348,348,0
|
|
20231117,135500,108980871,348,348,348,348,0
|
|
20231117,135400,108980871,348,348,348,348,3978
|
|
20231117,135300,107596527,347,347,347,347,0
|
|
20231117,135200,107596527,347,347,347,347,0
|
|
20231117,135100,107596527,347,347,347,347,0
|
|
20231117,135000,107596527,347,347,347,347,0
|
|
20231117,134900,107596527,347,347,347,347,30
|
|
20231117,134800,107586117,347,347,347,347,0
|
|
20231117,134700,107586117,347,347,347,347,0
|
|
20231117,134600,107586117,347,347,347,347,0
|
|
20231117,134500,107586117,347,347,347,347,0
|
|
20231117,134400,107586117,347,347,347,347,0
|
|
20231117,134300,107586117,347,347,347,347,0
|
|
20231117,134200,107586117,347,347,347,347,0
|
|
20231117,134100,107586117,347,347,347,347,0
|
|
20231117,134000,107586117,347,347,347,347,0
|
|
20231117,133900,107586117,347,347,347,347,0
|
|
20231117,133800,107586117,347,347,347,347,200
|
|
20231117,133700,107516717,348,348,348,348,0
|
|
20231117,133600,107516717,348,348,348,348,73
|
|
20231117,133500,107491313,348,348,348,348,0
|
|
20231117,133400,107491313,348,348,348,348,0
|
|
20231117,133300,107491313,348,348,348,348,0
|
|
20231117,133200,107491313,348,348,348,348,0
|
|
20231117,133100,107491313,348,348,348,348,100
|
|
20231117,133000,107456513,348,348,348,348,1
|
|
20231117,132900,107456165,348,348,348,348,0
|
|
20231117,132800,107456165,348,348,348,348,0
|
|
20231117,132700,107456165,348,348,348,348,1
|
|
20231117,132600,107455817,347,347,347,347,0
|
|
20231117,132500,107455817,347,347,347,347,1
|
|
20231117,132400,107455470,348,348,348,348,0
|
|
20231117,132300,107455470,348,348,348,348,115
|
|
20231117,132200,107415450,348,348,348,348,0
|
|
20231117,132100,107415450,348,348,348,348,0
|
|
20231117,132000,107415450,348,348,348,348,0
|
|
20231117,131900,107415450,348,348,348,348,1
|
|
20231117,131800,107415102,347,347,347,347,0
|
|
20231117,131700,107415102,347,347,347,347,0
|
|
20231117,131600,107415102,347,347,347,347,0
|
|
20231117,131500,107415102,347,347,347,347,1
|
|
20231117,131400,107414755,348,348,348,348,0
|
|
20231117,131300,107414755,348,348,348,348,1
|
|
20231117,131200,107414407,348,348,348,348,2
|
|
20231117,131100,107413711,347,347,347,347,0
|
|
20231117,131000,107413711,347,350,350,347,14924
|
|
20231117,130900,102220159,349,349,349,349,1
|
|
20231117,130800,102219810,348,350,350,348,3
|
|
20231117,130700,102218764,350,349,350,349,16
|
|
20231117,130600,102213179,348,348,348,348,2
|
|
20231117,130500,102212483,349,349,349,349,4
|
|
20231117,130400,102211087,349,349,349,349,0
|
|
20231117,130300,102211087,349,349,349,349,1
|
|
20231117,130200,102210738,348,348,348,348,0
|
|
20231117,130100,102210738,348,348,348,348,1
|
|
20231117,130000,102210390,349,349,349,349,0
|
|
20231117,125900,102210390,349,349,349,349,1
|
|
20231117,125800,102210041,348,348,348,348,2
|
|
20231117,125700,102209345,349,349,349,349,0
|
|
20231117,125600,102209345,349,349,349,349,1
|
|
20231117,125500,102208996,349,349,349,349,16
|
|
20231117,125400,102203412,349,349,349,349,10
|
|
20231117,125300,102199922,349,349,349,349,1000
|
|
20231117,125200,101850922,349,349,349,349,2
|
|
20231117,125100,101850224,349,349,349,349,3700
|
|
20231117,125000,100558924,348,347,348,347,102
|
|
20231117,124900,100523430,348,348,348,348,0
|
|
20231117,124800,100523430,348,348,348,348,0
|
|
20231117,124700,100523430,348,348,348,348,0
|
|
20231117,124600,100523430,348,348,348,348,1000
|
|
20231117,124500,100175430,348,348,348,348,0
|
|
20231117,124400,100175430,348,348,348,348,0
|
|
20231117,124300,100175430,348,348,348,348,0
|
|
20231117,124200,100175430,348,348,348,348,1000
|
|
20231117,124100,99827430,348,348,348,348,19
|
|
20231117,124000,99820818,348,348,348,348,0
|
|
20231117,123900,99820818,348,348,348,348,2873
|
|
20231117,123800,98821014,346,346,346,346,0
|
|
20231117,123700,98821014,346,347,347,346,10000
|
|
20231117,123600,95360494,348,348,348,348,0
|
|
20231117,123500,95360494,348,348,348,348,0
|
|
20231117,123400,95360494,348,348,348,348,2
|
|
20231117,123300,95359798,348,348,348,348,0
|
|
20231117,123200,95359798,348,348,348,348,0
|
|
20231117,123100,95359798,348,348,348,348,0
|
|
20231117,123000,95359798,348,348,348,348,0
|
|
20231117,122900,95359798,348,348,348,348,0
|
|
20231117,122800,95359798,348,348,348,348,0
|
|
20231117,122700,95359798,348,348,348,348,0
|
|
20231117,122600,95359798,348,348,348,348,0
|
|
20231117,122500,95359798,348,348,348,348,14450
|
|
20231117,122400,90331198,347,347,347,347,900
|
|
20231117,122300,90018898,346,346,346,346,20
|
|
20231117,122200,90011978,346,347,347,346,1130
|
|
20231117,122100,89619888,347,347,347,347,0
|
|
20231117,122000,89619888,347,347,347,347,0
|
|
20231117,121900,89619888,347,347,347,347,0
|
|
20231117,121800,89619888,347,347,347,347,0
|
|
20231117,121700,89619888,347,347,347,347,0
|
|
20231117,121600,89619888,347,347,347,347,0
|
|
20231117,121500,89619888,347,347,347,347,0
|
|
20231117,121400,89619888,347,347,347,347,0
|
|
20231117,121300,89619888,347,347,347,347,0
|
|
20231117,121200,89619888,347,347,347,347,0
|
|
20231117,121100,89619888,347,347,347,347,638
|
|
20231117,121000,89398502,348,348,348,348,0
|
|
20231117,120900,89398502,348,348,348,348,1
|
|
20231117,120800,89398154,348,347,348,347,12
|
|
20231117,120700,89393988,347,348,348,347,5
|
|
20231117,120600,89392251,347,347,347,347,0
|
|
20231117,120500,89392251,347,347,347,347,0
|
|
20231117,120400,89392251,347,347,347,347,0
|
|
20231117,120300,89392251,347,347,347,347,1
|
|
20231117,120200,89391904,348,348,348,348,15
|
|
20231117,120100,89386684,348,348,348,348,0
|
|
20231117,120000,89386684,348,348,348,348,1
|
|
20231117,115900,89386336,347,348,348,347,11821
|
|
20231117,115800,85283932,348,348,348,348,0
|
|
20231117,115700,85283932,348,348,348,348,0
|
|
20231117,115600,85283932,348,348,348,348,3609
|
|
20231117,115500,84028000,347,347,347,347,0
|
|
20231117,115400,84028000,347,347,347,347,0
|
|
20231117,115300,84028000,347,347,347,347,0
|
|
20231117,115200,84028000,347,347,347,347,225
|
|
20231117,115100,83949925,347,347,347,347,0
|
|
20231117,115000,83949925,347,347,347,347,57
|
|
20231117,114900,83930146,348,348,348,348,0
|
|
20231117,114800,83930146,348,348,348,348,0
|
|
20231117,114700,83930146,348,348,348,348,0
|
|
20231117,114600,83930146,348,348,348,348,1
|
|
20231117,114500,83929798,347,348,348,347,2003
|
|
20231117,114400,83232756,347,347,347,347,0
|
|
20231117,114300,83232756,347,347,347,347,1
|
|
20231117,114200,83232409,348,348,348,348,2
|
|
20231117,114100,83231713,347,347,347,347,2
|
|
20231117,114000,83231019,348,348,348,348,2
|
|
20231117,113900,83230323,347,347,348,347,4
|
|
20231117,113800,83228934,348,348,348,348,1
|
|
20231117,113700,83228586,347,348,348,347,2
|
|
20231117,113600,83227891,347,347,347,347,0
|
|
20231117,113500,83227891,347,348,348,347,2
|
|
20231117,113400,83227196,347,347,347,347,0
|
|
20231117,113300,83227196,347,347,347,347,1
|
|
20231117,113200,83226849,348,348,348,348,1
|
|
20231117,113100,83226501,348,348,348,348,0
|
|
20231117,113000,83226501,348,348,348,348,0
|
|
20231117,112900,83226501,348,348,348,348,0
|
|
20231117,112800,83226501,348,348,348,348,0
|
|
20231117,112700,83226501,348,348,348,348,0
|
|
20231117,112600,83226501,348,348,348,348,0
|
|
20231117,112500,83226501,348,348,348,348,0
|
|
20231117,112400,83226501,348,348,348,348,0
|
|
20231117,112300,83226501,348,348,348,348,0
|
|
20231117,112200,83226501,348,348,348,348,0
|
|
20231117,112100,83226501,348,348,348,348,20
|
|
20231117,112000,83219541,348,348,348,348,0
|
|
20231117,111900,83219541,348,348,348,348,0
|
|
20231117,111800,83219541,348,348,348,348,0
|
|
20231117,111700,83219541,348,348,348,348,59
|
|
20231117,111600,83199009,348,348,348,348,1117
|
|
20231117,111500,82810293,346,346,346,346,0
|
|
20231117,111400,82810293,346,348,348,346,31800
|
|
20231117,111300,71773914,349,349,349,349,0
|
|
20231117,111200,71773914,349,349,349,349,0
|
|
20231117,111100,71773914,349,349,349,349,0
|
|
20231117,111000,71773914,349,349,349,349,0
|
|
20231117,110900,71773914,349,349,349,349,1000
|
|
20231117,110800,71424914,349,349,349,349,0
|
|
20231117,110700,71424914,349,349,349,349,3
|
|
20231117,110600,71423867,351,351,351,351,0
|
|
20231117,110500,71423867,351,351,351,351,1
|
|
20231117,110400,71423516,348,348,348,348,0
|
|
20231117,110300,71423516,348,348,348,348,0
|
|
20231117,110200,71423516,348,348,348,348,0
|
|
20231117,110100,71423516,348,348,348,348,3200
|
|
20231117,110000,70309916,349,349,349,349,0
|
|
20231117,105900,70309916,349,349,349,349,2000
|
|
20231117,105800,69611916,348,349,349,348,42000
|
|
20231117,105700,54995911,349,349,349,349,439
|
|
20231117,105600,54842700,349,349,349,349,1000
|
|
20231117,105500,54493700,349,349,349,349,0
|
|
20231117,105400,54493700,349,349,349,349,0
|
|
20231117,105300,54493700,349,349,349,349,0
|
|
20231117,105200,54493700,349,349,349,349,0
|
|
20231117,105100,54493700,349,350,350,349,1200
|
|
20231117,105000,54073846,351,351,351,351,0
|
|
20231117,104900,54073846,351,351,351,351,0
|
|
20231117,104800,54073846,351,351,351,351,0
|
|
20231117,104700,54073846,351,351,351,351,0
|
|
20231117,104600,54073846,351,350,351,350,1970
|
|
20231117,104500,53384345,350,350,350,350,20
|
|
20231117,104400,53377345,348,348,348,348,0
|
|
20231117,104300,53377345,348,348,348,348,0
|
|
20231117,104200,53377345,348,348,348,348,210
|
|
20231117,104100,53304265,348,348,348,348,0
|
|
20231117,104000,53304265,348,348,348,348,88
|
|
20231117,103900,53273641,350,350,350,350,0
|
|
20231117,103800,53273641,350,350,350,350,0
|
|
20231117,103700,53273641,350,350,350,350,0
|
|
20231117,103600,53273641,350,350,350,350,0
|
|
20231117,103500,53273641,350,350,350,350,1
|
|
20231117,103400,53273291,348,348,348,348,0
|
|
20231117,103300,53273291,348,348,348,348,0
|
|
20231117,103200,53273291,348,348,348,348,1187
|
|
20231117,103100,52860215,350,350,350,350,10
|
|
20231117,103000,52856715,348,348,348,348,0
|
|
20231117,102900,52856715,348,348,348,348,0
|
|
20231117,102800,52856715,348,348,348,348,0
|
|
20231117,102700,52856715,348,348,348,348,0
|
|
20231117,102600,52856715,348,348,348,348,7
|
|
20231117,102500,52854279,347,347,347,347,0
|
|
20231117,102400,52854279,347,347,347,347,325
|
|
20231117,102300,52741504,347,348,348,347,15000
|
|
20231117,102200,47531288,348,348,348,348,778
|
|
20231117,102100,47260544,348,350,350,348,16005
|
|
20231117,102000,41673778,350,350,350,350,19000
|
|
20231117,101900,35023778,350,350,350,350,0
|
|
20231117,101800,35023778,350,350,350,350,10
|
|
20231117,101700,35020278,351,350,351,350,60
|
|
20231117,101600,34999258,350,350,350,350,10
|
|
20231117,101500,34995758,351,351,351,351,0
|
|
20231117,101400,34995758,351,351,351,351,0
|
|
20231117,101300,34995758,351,351,351,351,0
|
|
20231117,101200,34995758,351,351,351,351,0
|
|
20231117,101100,34995758,351,351,351,351,3730
|
|
20231117,101000,33686528,351,351,351,351,2279
|
|
20231117,100900,32886599,351,351,351,351,1
|
|
20231117,100800,32886248,353,353,353,353,0
|
|
20231117,100700,32886248,353,353,353,353,0
|
|
20231117,100600,32886248,353,353,353,353,0
|
|
20231117,100500,32886248,353,353,353,353,0
|
|
20231117,100400,32886248,353,352,353,352,2
|
|
20231117,100300,32885543,350,350,350,350,0
|
|
20231117,100200,32885543,350,350,350,350,0
|
|
20231117,100100,32885543,350,350,350,350,0
|
|
20231117,100000,32885543,350,351,351,350,1007
|
|
20231117,095900,32532336,350,350,350,349,4100
|
|
20231117,095800,31097403,351,351,351,351,0
|
|
20231117,095700,31097403,351,351,351,351,4
|
|
20231117,095600,31095999,351,351,351,351,0
|
|
20231117,095500,31095999,351,351,351,351,17
|
|
20231117,095400,31090032,351,351,351,350,2003
|
|
20231117,095300,30388979,350,350,350,350,0
|
|
20231117,095200,30388979,350,350,350,350,10
|
|
20231117,095100,30385479,350,350,350,350,27
|
|
20231117,095000,30376029,351,351,351,351,10
|
|
20231117,094900,30372519,351,351,351,351,0
|
|
20231117,094800,30372519,351,351,351,351,0
|
|
20231117,094700,30372519,351,351,351,351,0
|
|
20231117,094600,30372519,351,351,351,351,0
|
|
20231117,094500,30372519,351,350,351,350,1001
|
|
20231117,094400,30022168,351,351,351,351,0
|
|
20231117,094300,30022168,351,351,351,351,0
|
|
20231117,094200,30022168,351,351,351,351,0
|
|
20231117,094100,30022168,351,351,351,351,0
|
|
20231117,094000,30022168,351,351,351,351,0
|
|
20231117,093900,30022168,351,351,351,351,533
|
|
20231117,093800,29835085,351,351,351,351,478
|
|
20231117,093700,29667307,349,349,349,349,210
|
|
20231117,093600,29594017,349,350,350,349,1701
|
|
20231117,093500,28998677,351,354,354,350,8304
|
|
20231117,093400,26089047,354,354,354,352,15
|
|
20231117,093300,26083761,354,354,354,354,2
|
|
20231117,093200,26083053,354,354,354,354,5
|
|
20231117,093100,26081283,354,354,354,354,10
|
|
20231117,093000,26077743,352,352,352,352,14088
|
|
20231117,092900,21118767,353,353,353,353,0
|
|
20231117,092800,21118767,353,353,353,353,1840
|
|
20231117,092700,20469247,355,355,355,355,0
|
|
20231117,092600,20469247,355,353,355,353,101
|
|
20231117,092500,20433592,353,353,353,353,100
|
|
20231117,092400,20398292,355,355,355,355,501
|
|
20231117,092300,20220437,355,354,355,354,3
|
|
20231117,092200,20219374,354,354,355,354,1230
|
|
20231117,092100,19783744,354,354,354,354,1
|
|
20231117,092000,19783390,353,353,353,353,0
|
|
20231117,091900,19783390,353,353,353,353,0
|
|
20231117,091800,19783390,353,353,353,353,3842
|
|
20231117,091700,18427164,353,353,353,353,0
|
|
20231117,091600,18427164,353,353,353,353,126
|
|
20231117,091500,18382686,353,353,353,353,1000
|
|
20231117,091400,18029686,353,353,353,353,0
|
|
20231117,091300,18029686,353,353,353,353,1
|
|
20231117,091200,18029333,355,354,355,354,22
|
|
20231117,091100,18021543,353,353,353,353,1
|
|
20231117,091000,18021190,353,353,353,353,30
|
|
20231117,090900,18010600,354,352,355,352,5
|
|
20231117,090800,18008835,356,354,356,353,35776
|
|
20231117,090700,5285222,352,352,352,352,0
|
|
20231117,090600,5285222,352,352,352,352,0
|
|
20231117,090500,5285222,352,352,352,352,1356
|
|
20231117,090400,4807910,352,354,354,352,4
|
|
20231117,090300,4806500,354,355,355,354,2
|
|
20231117,090200,4805791,355,355,355,355,0
|
|
20231117,090100,4805791,355,354,355,354,1001
|
|
20231117,090000,4450985,354,353,354,353,12609
|