611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,190800,194139720,882,882,882,882,6999
|
|
20231106,190700,194139720,882,882,882,882,0
|
|
20231106,190600,194139720,882,882,882,882,0
|
|
20231106,190500,194139720,882,882,882,882,0
|
|
20231106,190400,194139720,882,882,882,882,0
|
|
20231106,190300,194139720,882,882,882,882,0
|
|
20231106,190200,194139720,882,882,882,882,0
|
|
20231106,190100,194139720,882,882,882,882,0
|
|
20231106,190000,194139720,882,882,882,882,0
|
|
20231106,185900,194139720,882,882,882,882,0
|
|
20231106,185800,194139720,882,882,882,882,0
|
|
20231106,185700,194139720,882,882,882,882,0
|
|
20231106,185600,194139720,882,882,882,882,0
|
|
20231106,185500,194139720,882,882,882,882,0
|
|
20231106,185400,194139720,882,882,882,882,0
|
|
20231106,185300,194139720,882,882,882,882,0
|
|
20231106,185200,194139720,882,882,882,882,0
|
|
20231106,185100,194139720,882,882,882,882,0
|
|
20231106,185000,194139720,882,882,882,882,0
|
|
20231106,184900,194139720,882,882,882,882,0
|
|
20231106,184800,194139720,882,882,882,882,0
|
|
20231106,184700,194139720,882,882,882,882,0
|
|
20231106,184600,194139720,882,882,882,882,0
|
|
20231106,184500,194139720,882,882,882,882,0
|
|
20231106,184400,194139720,882,882,882,882,0
|
|
20231106,184300,194139720,882,882,882,882,0
|
|
20231106,184200,194139720,882,882,882,882,0
|
|
20231106,184100,194139720,882,882,882,882,0
|
|
20231106,184000,194139720,882,882,882,882,0
|
|
20231106,183900,194139720,882,882,882,882,0
|
|
20231106,183800,194139720,882,882,882,882,6999
|
|
20231106,183700,194139720,882,882,882,882,0
|
|
20231106,183600,194139720,882,882,882,882,0
|
|
20231106,183500,194139720,882,882,882,882,0
|
|
20231106,183400,194139720,882,882,882,882,0
|
|
20231106,183300,194139720,882,882,882,882,0
|
|
20231106,183200,194139720,882,882,882,882,0
|
|
20231106,183100,194139720,882,882,882,882,0
|
|
20231106,183000,194139720,882,882,882,882,0
|
|
20231106,182900,194139720,882,882,882,882,0
|
|
20231106,182800,194139720,882,882,882,882,0
|
|
20231106,182700,194139720,882,882,882,882,0
|
|
20231106,182600,194139720,882,882,882,882,0
|
|
20231106,182500,194139720,882,882,882,882,0
|
|
20231106,182400,194139720,882,882,882,882,0
|
|
20231106,182300,194139720,882,882,882,882,0
|
|
20231106,182200,194139720,882,882,882,882,0
|
|
20231106,182100,194139720,882,882,882,882,0
|
|
20231106,182000,194139720,882,882,882,882,0
|
|
20231106,181900,194139720,882,882,882,882,0
|
|
20231106,181800,194139720,882,882,882,882,0
|
|
20231106,181700,194139720,882,882,882,882,0
|
|
20231106,181600,194139720,882,882,882,882,0
|
|
20231106,181500,194139720,882,882,882,882,0
|
|
20231106,181400,194139720,882,882,882,882,0
|
|
20231106,181300,194139720,882,882,882,882,0
|
|
20231106,181200,194139720,882,882,882,882,0
|
|
20231106,181100,194139720,882,882,882,882,0
|
|
20231106,181000,194139720,882,882,882,882,0
|
|
20231106,180900,194139720,882,882,882,882,0
|
|
20231106,180800,194139720,882,882,882,882,6999
|
|
20231106,180700,194139720,882,882,882,882,0
|
|
20231106,180600,194139720,882,882,882,882,0
|
|
20231106,180500,194139720,882,882,882,882,0
|
|
20231106,180400,194139720,882,882,882,882,0
|
|
20231106,180300,194139720,882,882,882,882,0
|
|
20231106,180200,194139720,882,882,882,882,0
|
|
20231106,180100,194139720,882,882,882,882,0
|
|
20231106,180000,194139720,882,882,882,882,0
|
|
20231106,175900,194139720,882,882,882,882,0
|
|
20231106,175800,194139720,882,882,882,882,0
|
|
20231106,175700,194139720,882,882,882,882,0
|
|
20231106,175600,194139720,882,882,882,882,0
|
|
20231106,175500,194139720,882,882,882,882,0
|
|
20231106,175400,194139720,882,882,882,882,0
|
|
20231106,175300,194139720,882,882,882,882,0
|
|
20231106,175200,194139720,882,882,882,882,0
|
|
20231106,175100,194139720,882,882,882,882,0
|
|
20231106,175000,194139720,882,882,882,882,0
|
|
20231106,174900,194139720,882,882,882,882,0
|
|
20231106,174800,194139720,882,882,882,882,0
|
|
20231106,174700,194139720,882,882,882,882,0
|
|
20231106,174600,194139720,882,882,882,882,0
|
|
20231106,174500,194139720,882,882,882,882,0
|
|
20231106,174400,194139720,882,882,882,882,0
|
|
20231106,174300,194139720,882,882,882,882,0
|
|
20231106,174200,194139720,882,882,882,882,0
|
|
20231106,174100,194139720,882,882,882,882,0
|
|
20231106,174000,194139720,882,882,882,882,0
|
|
20231106,173900,194139720,882,882,882,882,0
|
|
20231106,173800,194139720,882,882,882,882,6999
|
|
20231106,173700,194139720,882,882,882,882,0
|
|
20231106,173600,194139720,882,882,882,882,0
|
|
20231106,173500,194139720,882,882,882,882,0
|
|
20231106,173400,194139720,882,882,882,882,0
|
|
20231106,173300,194139720,882,882,882,882,0
|
|
20231106,173200,194139720,882,882,882,882,0
|
|
20231106,173100,194139720,882,882,882,882,0
|
|
20231106,173000,194139720,882,882,882,882,0
|
|
20231106,172900,194139720,882,882,882,882,0
|
|
20231106,172800,194139720,882,882,882,882,0
|
|
20231106,172700,194139720,882,882,882,882,0
|
|
20231106,172600,194139720,882,882,882,882,0
|
|
20231106,172500,194139720,882,882,882,882,0
|
|
20231106,172400,194139720,882,882,882,882,0
|
|
20231106,172300,194139720,882,882,882,882,0
|
|
20231106,172200,194139720,882,882,882,882,0
|
|
20231106,172100,194139720,882,882,882,882,0
|
|
20231106,172000,194139720,882,882,882,882,0
|
|
20231106,171900,194139720,882,882,882,882,0
|
|
20231106,171800,194139720,882,882,882,882,0
|
|
20231106,171700,194139720,882,882,882,882,0
|
|
20231106,171600,194139720,882,882,882,882,0
|
|
20231106,171500,194139720,882,882,882,882,0
|
|
20231106,171400,194139720,882,882,882,882,0
|
|
20231106,171300,194139720,882,882,882,882,0
|
|
20231106,171200,194139720,882,882,882,882,0
|
|
20231106,171100,194139720,882,882,882,882,0
|
|
20231106,171000,194139720,882,882,882,882,0
|
|
20231106,170900,194139720,882,882,882,882,0
|
|
20231106,170800,194139720,882,882,882,882,6999
|
|
20231106,170700,194139720,882,882,882,882,0
|
|
20231106,170600,194139720,882,882,882,882,0
|
|
20231106,170500,194139720,882,882,882,882,0
|
|
20231106,170400,194139720,882,882,882,882,0
|
|
20231106,170300,194139720,882,882,882,882,0
|
|
20231106,170200,194139720,882,882,882,882,0
|
|
20231106,170100,194139720,882,882,882,882,0
|
|
20231106,170000,194139720,882,882,882,882,0
|
|
20231106,165900,194139720,882,882,882,882,0
|
|
20231106,165800,194139720,882,882,882,882,0
|
|
20231106,165700,194139720,882,882,882,882,0
|
|
20231106,165600,194139720,882,882,882,882,0
|
|
20231106,165500,194139720,882,882,882,882,0
|
|
20231106,165400,194139720,882,882,882,882,0
|
|
20231106,165300,194139720,882,882,882,882,0
|
|
20231106,165200,194139720,882,882,882,882,0
|
|
20231106,165100,194139720,882,882,882,882,0
|
|
20231106,165000,194139720,882,882,882,882,0
|
|
20231106,164900,194139720,882,882,882,882,0
|
|
20231106,164800,194139720,882,882,882,882,0
|
|
20231106,164700,194139720,882,882,882,882,0
|
|
20231106,164600,194139720,882,882,882,882,0
|
|
20231106,164500,194139720,882,882,882,882,0
|
|
20231106,164400,194139720,882,882,882,882,0
|
|
20231106,164300,194139720,882,882,882,882,0
|
|
20231106,164200,194139720,882,882,882,882,0
|
|
20231106,164100,194139720,882,882,882,882,0
|
|
20231106,164000,194139720,882,882,882,882,0
|
|
20231106,163900,194139720,882,882,882,882,0
|
|
20231106,163800,194139720,882,882,882,882,6999
|
|
20231106,163700,194139720,882,882,882,882,0
|
|
20231106,163600,194139720,882,882,882,882,0
|
|
20231106,163500,194139720,882,882,882,882,0
|
|
20231106,163400,194139720,882,882,882,882,0
|
|
20231106,163300,194139720,882,882,882,882,0
|
|
20231106,163200,194139720,882,882,882,882,0
|
|
20231106,163100,194139720,882,882,882,882,0
|
|
20231106,163000,194139720,882,882,882,882,0
|
|
20231106,162900,194139720,882,882,882,882,0
|
|
20231106,162800,194139720,882,882,882,882,0
|
|
20231106,162700,194139720,882,882,882,882,0
|
|
20231106,162600,194139720,882,882,882,882,0
|
|
20231106,162500,194139720,882,882,882,882,0
|
|
20231106,162400,194139720,882,882,882,882,0
|
|
20231106,162300,194139720,882,882,882,882,0
|
|
20231106,162200,194139720,882,882,882,882,0
|
|
20231106,162100,194139720,882,882,882,882,0
|
|
20231106,162000,194139720,882,882,882,882,0
|
|
20231106,161900,194139720,882,882,882,882,0
|
|
20231106,161800,194139720,882,882,882,882,0
|
|
20231106,161700,194139720,882,882,882,882,0
|
|
20231106,161600,194139720,882,882,882,882,0
|
|
20231106,161500,194139720,882,882,882,882,0
|
|
20231106,161400,194139720,882,882,882,882,0
|
|
20231106,161300,194139720,882,882,882,882,0
|
|
20231106,161200,194139720,882,882,882,882,0
|
|
20231106,161100,194139720,882,882,882,882,0
|
|
20231106,161000,194139720,882,882,882,882,0
|
|
20231106,160900,194139720,882,882,882,882,0
|
|
20231106,160800,194139720,882,882,882,882,6999
|
|
20231106,160700,194139720,882,882,882,882,0
|
|
20231106,160600,194139720,882,882,882,882,0
|
|
20231106,160500,194139720,882,882,882,882,0
|
|
20231106,160400,194139720,882,882,882,882,0
|
|
20231106,160300,194139720,882,882,882,882,0
|
|
20231106,160200,194139720,882,882,882,882,0
|
|
20231106,160100,194139720,882,882,882,882,0
|
|
20231106,160000,194139720,882,882,882,882,0
|
|
20231106,155900,194139720,882,882,882,882,0
|
|
20231106,155800,194139720,882,882,882,882,0
|
|
20231106,155700,194139720,882,882,882,882,0
|
|
20231106,155600,194139720,882,882,882,882,0
|
|
20231106,155500,194139720,882,882,882,882,0
|
|
20231106,155400,194139720,882,882,882,882,0
|
|
20231106,155300,194139720,882,882,882,882,0
|
|
20231106,155200,194139720,882,882,882,882,0
|
|
20231106,155100,194139720,882,882,882,882,0
|
|
20231106,155000,194139720,882,882,882,882,0
|
|
20231106,154900,194139720,882,882,882,882,0
|
|
20231106,154800,194139720,882,882,882,882,0
|
|
20231106,154700,194139720,882,882,882,882,0
|
|
20231106,154600,194139720,882,882,882,882,0
|
|
20231106,154500,194139720,882,882,882,882,0
|
|
20231106,154400,194139720,882,882,882,882,0
|
|
20231106,154300,194139720,882,882,882,882,0
|
|
20231106,154200,194139720,882,882,882,882,0
|
|
20231106,154100,194139720,882,882,882,882,0
|
|
20231106,154000,194139720,882,882,882,882,0
|
|
20231106,153900,194139720,882,882,882,882,0
|
|
20231106,153800,194139720,882,882,882,882,6999
|
|
20231106,153700,194139720,882,882,882,882,0
|
|
20231106,153600,194139720,882,882,882,882,0
|
|
20231106,153500,194139720,882,882,882,882,0
|
|
20231106,153400,194139720,882,882,882,882,0
|
|
20231106,153300,194139720,882,882,882,882,0
|
|
20231106,153200,194139720,882,882,882,882,0
|
|
20231106,153100,194139720,882,882,882,882,0
|
|
20231106,153000,194139720,882,882,882,882,6999
|
|
20231106,152900,187966602,884,884,884,884,0
|
|
20231106,152800,187966602,884,884,884,884,0
|
|
20231106,152700,187966602,884,884,884,884,0
|
|
20231106,152600,187966602,884,884,884,884,0
|
|
20231106,152500,187966602,884,884,884,884,0
|
|
20231106,152400,187966602,884,884,884,884,0
|
|
20231106,152300,187966602,884,884,884,884,0
|
|
20231106,152200,187966602,884,884,884,884,0
|
|
20231106,152100,187966602,884,884,884,884,0
|
|
20231106,152000,187966602,884,884,884,884,0
|
|
20231106,151900,187966602,884,884,884,881,4016
|
|
20231106,151800,184428387,883,883,883,883,0
|
|
20231106,151700,184428387,883,883,883,883,0
|
|
20231106,151600,184428387,883,883,883,883,5
|
|
20231106,151500,184423972,884,884,884,884,0
|
|
20231106,151400,184423972,884,884,884,884,0
|
|
20231106,151300,184423972,884,884,884,884,61
|
|
20231106,151200,184370048,884,884,884,884,0
|
|
20231106,151100,184370048,884,883,884,883,3
|
|
20231106,151000,184367398,884,884,884,884,300
|
|
20231106,150900,184102198,884,884,884,884,0
|
|
20231106,150800,184102198,884,884,884,884,0
|
|
20231106,150700,184102198,884,884,884,884,0
|
|
20231106,150600,184102198,884,884,884,884,10
|
|
20231106,150500,184093358,882,882,882,882,0
|
|
20231106,150400,184093358,882,882,882,882,2347
|
|
20231106,150300,182023304,883,883,883,883,0
|
|
20231106,150200,182023304,883,883,883,883,0
|
|
20231106,150100,182023304,883,883,883,883,104
|
|
20231106,150000,181931472,884,884,884,884,1
|
|
20231106,145900,181930588,884,884,884,884,1
|
|
20231106,145800,181929704,884,884,884,884,0
|
|
20231106,145700,181929704,884,884,884,884,0
|
|
20231106,145600,181929704,884,884,884,884,0
|
|
20231106,145500,181929704,884,884,884,884,3000
|
|
20231106,145400,179277704,884,884,884,884,0
|
|
20231106,145300,179277704,884,884,884,884,2
|
|
20231106,145200,179275936,882,882,882,882,0
|
|
20231106,145100,179275936,882,882,882,882,0
|
|
20231106,145000,179275936,882,882,882,882,0
|
|
20231106,144900,179275936,882,882,882,882,1
|
|
20231106,144800,179275054,882,883,884,882,4
|
|
20231106,144700,179271522,882,882,882,882,5
|
|
20231106,144600,179267112,881,881,881,881,51
|
|
20231106,144500,179222181,883,883,883,883,0
|
|
20231106,144400,179222181,883,883,883,883,141
|
|
20231106,144300,179097678,883,883,883,883,18
|
|
20231106,144200,179081784,884,884,884,884,1
|
|
20231106,144100,179080900,883,883,883,883,384
|
|
20231106,144000,178741828,883,883,883,883,1605
|
|
20231106,143900,177324613,882,882,882,882,1
|
|
20231106,143800,177323731,881,881,881,881,0
|
|
20231106,143700,177323731,881,881,881,881,201
|
|
20231106,143600,177146650,881,882,882,881,2537
|
|
20231106,143500,174911493,882,882,882,882,0
|
|
20231106,143400,174911493,882,882,882,882,0
|
|
20231106,143300,174911493,882,882,882,882,0
|
|
20231106,143200,174911493,882,882,882,882,0
|
|
20231106,143100,174911493,882,882,882,882,0
|
|
20231106,143000,174911493,882,882,882,882,0
|
|
20231106,142900,174911493,882,882,882,882,0
|
|
20231106,142800,174911493,882,882,882,882,0
|
|
20231106,142700,174911493,882,882,882,882,1
|
|
20231106,142600,174910611,882,882,882,882,2
|
|
20231106,142500,174908847,881,881,881,881,0
|
|
20231106,142400,174908847,881,881,881,881,804
|
|
20231106,142300,174200523,883,883,883,883,0
|
|
20231106,142200,174200523,883,883,883,883,0
|
|
20231106,142100,174200523,883,883,883,883,1000
|
|
20231106,142000,173317523,883,883,883,883,0
|
|
20231106,141900,173317523,883,883,883,883,0
|
|
20231106,141800,173317523,883,883,883,883,1
|
|
20231106,141700,173316640,881,881,881,881,1
|
|
20231106,141600,173315759,881,881,881,881,1
|
|
20231106,141500,173314878,880,880,880,880,0
|
|
20231106,141400,173314878,880,880,880,880,0
|
|
20231106,141300,173314878,880,880,880,880,1
|
|
20231106,141200,173313998,880,880,880,880,1
|
|
20231106,141100,173313118,880,880,880,880,0
|
|
20231106,141000,173313118,880,880,880,880,0
|
|
20231106,140900,173313118,880,880,880,880,601
|
|
20231106,140800,172784238,880,880,880,880,6
|
|
20231106,140700,172778958,880,881,881,880,2393
|
|
20231106,140600,170673117,881,881,881,881,2144
|
|
20231106,140500,168784253,882,882,882,882,0
|
|
20231106,140400,168784253,882,883,883,882,139
|
|
20231106,140300,168661584,884,884,884,884,0
|
|
20231106,140200,168661584,884,884,884,884,0
|
|
20231106,140100,168661584,884,884,884,884,0
|
|
20231106,140000,168661584,884,884,884,884,0
|
|
20231106,135900,168661584,884,884,884,884,0
|
|
20231106,135800,168661584,884,884,884,884,25
|
|
20231106,135700,168639484,884,884,884,884,2
|
|
20231106,135600,168637716,884,884,884,884,0
|
|
20231106,135500,168637716,884,884,884,884,0
|
|
20231106,135400,168637716,884,884,884,884,0
|
|
20231106,135300,168637716,884,884,884,884,0
|
|
20231106,135200,168637716,884,884,884,884,785
|
|
20231106,135100,167943776,884,884,884,884,0
|
|
20231106,135000,167943776,884,883,884,882,501
|
|
20231106,134900,167501592,884,883,884,883,4885
|
|
20231106,134800,163188136,883,883,883,883,1
|
|
20231106,134700,163187253,882,882,882,882,0
|
|
20231106,134600,163187253,882,882,882,882,0
|
|
20231106,134500,163187253,882,882,882,882,0
|
|
20231106,134400,163187253,882,882,882,882,1
|
|
20231106,134300,163186371,882,882,882,882,0
|
|
20231106,134200,163186371,882,882,882,882,1
|
|
20231106,134100,163185489,882,882,882,882,0
|
|
20231106,134000,163185489,882,882,882,882,1
|
|
20231106,133900,163184607,882,883,883,882,2
|
|
20231106,133800,163182842,881,881,881,881,0
|
|
20231106,133700,163182842,881,880,881,880,450
|
|
20231106,133600,162786393,880,880,880,880,0
|
|
20231106,133500,162786393,880,880,880,880,0
|
|
20231106,133400,162786393,880,880,880,880,220
|
|
20231106,133300,162592793,881,881,881,881,0
|
|
20231106,133200,162592793,881,881,881,881,1
|
|
20231106,133100,162591912,880,880,880,880,0
|
|
20231106,133000,162591912,880,880,880,880,506
|
|
20231106,132900,162146632,881,881,881,881,1
|
|
20231106,132800,162145751,880,881,881,880,301
|
|
20231106,132700,161880870,880,880,880,880,0
|
|
20231106,132600,161880870,880,880,880,880,0
|
|
20231106,132500,161880870,880,881,881,880,89
|
|
20231106,132400,161802462,881,881,881,881,0
|
|
20231106,132300,161802462,881,881,881,881,0
|
|
20231106,132200,161802462,881,881,881,881,0
|
|
20231106,132100,161802462,881,881,881,881,0
|
|
20231106,132000,161802462,881,881,881,881,0
|
|
20231106,131900,161802462,881,881,881,881,106
|
|
20231106,131800,161709076,880,880,880,880,1
|
|
20231106,131700,161708196,880,880,880,880,1
|
|
20231106,131600,161707316,881,881,881,881,500
|
|
20231106,131500,161266816,880,881,881,880,192
|
|
20231106,131400,161097687,881,881,881,881,109
|
|
20231106,131300,161001658,881,881,881,881,831
|
|
20231106,131200,160269547,881,881,881,881,9
|
|
20231106,131100,160261618,881,881,881,881,0
|
|
20231106,131000,160261618,881,881,881,881,0
|
|
20231106,130900,160261618,881,881,881,881,23
|
|
20231106,130800,160241355,882,882,882,882,23
|
|
20231106,130700,160221069,882,882,882,882,214
|
|
20231106,130600,160032321,883,883,883,883,0
|
|
20231106,130500,160032321,883,883,883,883,10
|
|
20231106,130400,160023491,883,883,883,883,0
|
|
20231106,130300,160023491,883,883,883,883,0
|
|
20231106,130200,160023491,883,883,883,883,0
|
|
20231106,130100,160023491,883,883,883,883,1
|
|
20231106,130000,160022608,883,883,883,883,0
|
|
20231106,125900,160022608,883,883,883,883,0
|
|
20231106,125800,160022608,883,883,883,883,199
|
|
20231106,125700,159846891,882,882,882,882,900
|
|
20231106,125600,159053091,882,882,882,882,332
|
|
20231106,125500,158760267,880,880,880,880,0
|
|
20231106,125400,158760267,880,881,881,880,5000
|
|
20231106,125300,154357837,882,882,882,882,0
|
|
20231106,125200,154357837,882,882,882,882,3
|
|
20231106,125100,154355191,882,882,882,882,0
|
|
20231106,125000,154355191,882,882,882,881,317
|
|
20231106,124900,154075897,882,882,882,882,0
|
|
20231106,124800,154075897,882,882,882,882,0
|
|
20231106,124700,154075897,882,882,882,882,20
|
|
20231106,124600,154058257,882,882,882,882,28
|
|
20231106,124500,154033561,881,881,881,881,0
|
|
20231106,124400,154033561,881,881,881,881,17
|
|
20231106,124300,154018584,881,881,881,881,0
|
|
20231106,124200,154018584,881,881,881,881,0
|
|
20231106,124100,154018584,881,881,881,881,0
|
|
20231106,124000,154018584,881,881,881,881,0
|
|
20231106,123900,154018584,881,881,881,881,3
|
|
20231106,123800,154015941,880,880,880,880,2707
|
|
20231106,123700,151633781,880,880,880,880,3301
|
|
20231106,123600,148728901,881,881,881,881,0
|
|
20231106,123500,148728901,881,881,881,881,0
|
|
20231106,123400,148728901,881,881,881,881,86
|
|
20231106,123300,148653135,882,882,882,882,0
|
|
20231106,123200,148653135,882,882,882,882,0
|
|
20231106,123100,148653135,882,882,882,882,0
|
|
20231106,123000,148653135,882,882,882,882,0
|
|
20231106,122900,148653135,882,882,882,882,4
|
|
20231106,122800,148649607,882,882,882,882,1
|
|
20231106,122700,148648725,882,880,882,880,101
|
|
20231106,122600,148559645,880,880,880,880,19
|
|
20231106,122500,148542925,880,879,880,879,1124
|
|
20231106,122400,147554928,880,880,880,880,158
|
|
20231106,122300,147415888,881,881,881,881,0
|
|
20231106,122200,147415888,881,881,881,881,11
|
|
20231106,122100,147406197,883,883,883,883,0
|
|
20231106,122000,147406197,883,883,883,883,0
|
|
20231106,121900,147406197,883,883,883,883,0
|
|
20231106,121800,147406197,883,883,883,883,1
|
|
20231106,121700,147405314,881,881,881,881,112
|
|
20231106,121600,147306642,881,881,881,881,0
|
|
20231106,121500,147306642,881,881,881,881,0
|
|
20231106,121400,147306642,881,881,881,880,20006
|
|
20231106,121300,129701356,881,881,881,881,0
|
|
20231106,121200,129701356,881,882,882,881,341
|
|
20231106,121100,129400836,882,882,882,882,0
|
|
20231106,121000,129400836,882,883,883,882,51
|
|
20231106,120900,129355805,883,883,883,883,13
|
|
20231106,120800,129344326,883,882,883,882,4
|
|
20231106,120700,129340795,883,883,883,883,0
|
|
20231106,120600,129340795,883,883,883,883,0
|
|
20231106,120500,129340795,883,883,883,883,1520
|
|
20231106,120400,127998635,883,883,883,883,0
|
|
20231106,120300,127998635,883,883,883,883,1
|
|
20231106,120200,127997752,880,881,881,880,2
|
|
20231106,120100,127995991,880,880,880,880,0
|
|
20231106,120000,127995991,880,881,881,880,1000
|
|
20231106,115900,127114992,883,883,883,883,100
|
|
20231106,115800,127026692,883,882,883,880,1695
|
|
20231106,115700,125530030,883,883,883,883,0
|
|
20231106,115600,125530030,883,883,883,883,1
|
|
20231106,115500,125529147,880,880,880,880,0
|
|
20231106,115400,125529147,880,882,882,880,90
|
|
20231106,115300,125449944,883,883,883,883,0
|
|
20231106,115200,125449944,883,883,883,883,0
|
|
20231106,115100,125449944,883,883,883,883,0
|
|
20231106,115000,125449944,883,883,883,883,5
|
|
20231106,114900,125445529,883,883,883,883,0
|
|
20231106,114800,125445529,883,883,883,883,0
|
|
20231106,114700,125445529,883,883,883,883,0
|
|
20231106,114600,125445529,883,883,883,883,0
|
|
20231106,114500,125445529,883,883,883,883,0
|
|
20231106,114400,125445529,883,883,883,883,0
|
|
20231106,114300,125445529,883,883,884,883,5874
|
|
20231106,114200,120258786,883,883,883,883,0
|
|
20231106,114100,120258786,883,883,883,883,0
|
|
20231106,114000,120258786,883,883,883,883,0
|
|
20231106,113900,120258786,883,883,883,883,0
|
|
20231106,113800,120258786,883,883,883,883,1000
|
|
20231106,113700,119375786,883,883,883,883,0
|
|
20231106,113600,119375786,883,883,883,883,0
|
|
20231106,113500,119375786,883,883,883,883,0
|
|
20231106,113400,119375786,883,883,883,883,0
|
|
20231106,113300,119375786,883,883,883,883,0
|
|
20231106,113200,119375786,883,883,883,883,0
|
|
20231106,113100,119375786,883,883,883,883,1
|
|
20231106,113000,119374903,880,881,881,880,30000
|
|
20231106,112900,92974116,881,881,881,881,715
|
|
20231106,112800,92344201,881,881,881,881,0
|
|
20231106,112700,92344201,881,881,881,881,0
|
|
20231106,112600,92344201,881,881,881,881,0
|
|
20231106,112500,92344201,881,881,881,881,0
|
|
20231106,112400,92344201,881,881,881,881,1
|
|
20231106,112300,92343320,881,883,883,881,4
|
|
20231106,112200,92339794,881,881,881,881,1
|
|
20231106,112100,92338913,881,881,881,881,0
|
|
20231106,112000,92338913,881,882,882,881,1002
|
|
20231106,111900,91455151,883,883,883,883,0
|
|
20231106,111800,91455151,883,883,883,883,0
|
|
20231106,111700,91455151,883,883,883,883,0
|
|
20231106,111600,91455151,883,883,883,883,0
|
|
20231106,111500,91455151,883,883,883,883,0
|
|
20231106,111400,91455151,883,883,883,883,10
|
|
20231106,111300,91446321,883,883,883,883,2
|
|
20231106,111200,91444555,883,883,883,883,1
|
|
20231106,111100,91443672,883,883,883,883,0
|
|
20231106,111000,91443672,883,883,883,883,0
|
|
20231106,110900,91443672,883,883,883,883,40
|
|
20231106,110800,91408352,883,883,883,883,0
|
|
20231106,110700,91408352,883,882,883,880,3001
|
|
20231106,110600,88765373,883,883,883,883,0
|
|
20231106,110500,88765373,883,883,883,883,1
|
|
20231106,110400,88764490,882,882,882,882,2974
|
|
20231106,110300,86141422,881,881,881,881,1
|
|
20231106,110200,86140541,881,882,882,881,104
|
|
20231106,110100,86048814,882,882,882,882,950
|
|
20231106,110000,85210914,882,882,882,882,50
|
|
20231106,105900,85166814,883,883,883,883,0
|
|
20231106,105800,85166814,883,882,883,882,3372
|
|
20231106,105700,82189613,881,881,881,881,0
|
|
20231106,105600,82189613,881,881,881,881,3499
|
|
20231106,105500,79106994,881,881,881,881,0
|
|
20231106,105400,79106994,881,881,881,881,500
|
|
20231106,105300,78666494,881,881,881,881,1
|
|
20231106,105200,78665613,882,880,882,880,2
|
|
20231106,105100,78663851,878,878,878,878,0
|
|
20231106,105000,78663851,878,878,878,878,0
|
|
20231106,104900,78663851,878,878,878,878,2000
|
|
20231106,104800,76907851,878,879,879,878,612
|
|
20231106,104700,76369904,879,879,879,879,1
|
|
20231106,104600,76369025,879,880,880,879,1389
|
|
20231106,104500,75148093,879,879,879,879,1
|
|
20231106,104400,75147214,879,879,879,879,627
|
|
20231106,104300,74596081,879,881,881,879,608
|
|
20231106,104200,74061073,881,881,881,881,1
|
|
20231106,104100,74060192,881,881,881,881,0
|
|
20231106,104000,74060192,881,881,881,881,3900
|
|
20231106,103900,70624292,881,881,881,881,3335
|
|
20231106,103800,67686157,881,881,881,878,15064
|
|
20231106,103700,54442595,880,880,880,880,1
|
|
20231106,103600,54441715,880,880,880,880,0
|
|
20231106,103500,54441715,880,880,880,880,1079
|
|
20231106,103400,53492195,881,881,881,881,4
|
|
20231106,103300,53488671,881,881,881,881,37
|
|
20231106,103200,53456074,881,881,881,881,3
|
|
20231106,103100,53453431,881,881,881,881,0
|
|
20231106,103000,53453431,881,881,881,881,0
|
|
20231106,102900,53453431,881,881,881,881,0
|
|
20231106,102800,53453431,881,881,881,881,0
|
|
20231106,102700,53453431,881,881,881,881,1
|
|
20231106,102600,53452550,881,881,881,881,0
|
|
20231106,102500,53452550,881,881,881,881,2
|
|
20231106,102400,53450788,882,882,882,882,0
|
|
20231106,102300,53450788,882,882,882,882,0
|
|
20231106,102200,53450788,882,882,882,882,3
|
|
20231106,102100,53448142,881,881,881,881,1
|
|
20231106,102000,53447261,881,881,881,881,0
|
|
20231106,101900,53447261,881,881,881,881,777
|
|
20231106,101800,52762724,881,881,881,881,2
|
|
20231106,101700,52760962,880,880,880,880,48
|
|
20231106,101600,52718722,880,880,880,880,0
|
|
20231106,101500,52718722,880,880,880,880,0
|
|
20231106,101400,52718722,880,880,880,880,50
|
|
20231106,101300,52674722,881,881,881,881,0
|
|
20231106,101200,52674722,881,881,881,881,0
|
|
20231106,101100,52674722,881,881,881,881,5
|
|
20231106,101000,52670317,881,881,881,881,0
|
|
20231106,100900,52670317,881,881,881,881,1128
|
|
20231106,100800,51676549,880,880,880,880,0
|
|
20231106,100700,51676549,880,880,880,880,0
|
|
20231106,100600,51676549,880,880,880,880,0
|
|
20231106,100500,51676549,880,880,880,880,1
|
|
20231106,100400,51675669,881,881,881,881,0
|
|
20231106,100300,51675669,881,881,881,881,0
|
|
20231106,100200,51675669,881,881,881,881,80
|
|
20231106,100100,51605189,881,881,881,881,20
|
|
20231106,100000,51587569,880,880,880,880,0
|
|
20231106,095900,51587569,880,880,880,880,0
|
|
20231106,095800,51587569,880,880,880,880,2475
|
|
20231106,095700,49409569,881,881,881,881,1
|
|
20231106,095600,49408688,881,881,881,881,0
|
|
20231106,095500,49408688,881,881,881,881,1
|
|
20231106,095400,49407807,881,881,881,881,2
|
|
20231106,095300,49406045,880,880,880,880,2
|
|
20231106,095200,49404285,881,881,881,881,128
|
|
20231106,095100,49291517,881,882,882,881,2133
|
|
20231106,095000,47412294,883,883,883,883,0
|
|
20231106,094900,47412294,883,883,883,883,0
|
|
20231106,094800,47412294,883,883,883,883,710
|
|
20231106,094700,46785364,883,883,883,883,274
|
|
20231106,094600,46543422,883,884,884,883,300
|
|
20231106,094500,46278422,884,884,884,884,0
|
|
20231106,094400,46278422,884,884,884,884,3
|
|
20231106,094300,46275770,882,882,882,882,2300
|
|
20231106,094200,44247170,883,883,883,883,1
|
|
20231106,094100,44246287,882,882,882,882,0
|
|
20231106,094000,44246287,882,882,882,882,0
|
|
20231106,093900,44246287,882,883,883,882,288
|
|
20231106,093800,43992270,884,884,884,884,1
|
|
20231106,093700,43991386,884,884,884,884,24
|
|
20231106,093600,43970170,884,884,884,884,35
|
|
20231106,093500,43939230,884,884,884,882,75
|
|
20231106,093400,43873010,884,884,884,884,1
|
|
20231106,093300,43872126,884,884,884,884,8
|
|
20231106,093200,43865054,884,884,884,884,24
|
|
20231106,093100,43843838,884,884,884,884,21
|
|
20231106,093000,43825274,884,884,884,884,10
|
|
20231106,092900,43816434,881,881,881,881,0
|
|
20231106,092800,43816434,881,884,884,881,214
|
|
20231106,092700,43627879,884,883,884,883,1189
|
|
20231106,092600,42576804,883,882,883,882,3587
|
|
20231106,092500,39412370,882,882,882,882,500
|
|
20231106,092400,38971370,881,881,881,881,1
|
|
20231106,092300,38970489,881,881,881,881,0
|
|
20231106,092200,38970489,881,881,881,881,0
|
|
20231106,092100,38970489,881,881,881,881,268
|
|
20231106,092000,38734381,881,881,881,881,2100
|
|
20231106,091900,36884281,882,882,882,882,0
|
|
20231106,091800,36884281,882,881,882,881,4167
|
|
20231106,091700,33208989,881,881,881,881,19
|
|
20231106,091600,33192250,880,880,880,880,1328
|
|
20231106,091500,32023610,880,880,880,880,1023
|
|
20231106,091400,31123370,880,880,880,880,3
|
|
20231106,091300,31120730,880,880,880,880,7575
|
|
20231106,091200,24454730,880,881,881,880,61
|
|
20231106,091100,24401014,881,882,882,881,1636
|
|
20231106,091000,22959602,882,882,882,882,0
|
|
20231106,090900,22959602,882,882,882,882,0
|
|
20231106,090800,22959602,882,882,882,881,1027
|
|
20231106,090700,22054337,882,882,882,882,1
|
|
20231106,090600,22053455,883,883,883,883,117
|
|
20231106,090500,21950144,883,883,883,883,0
|
|
20231106,090400,21950144,883,883,883,883,0
|
|
20231106,090300,21950144,883,883,883,883,0
|
|
20231106,090200,21950144,883,883,883,883,1069
|
|
20231106,090100,21006217,881,882,883,881,12002
|
|
20231106,090000,10431110,882,881,882,881,11840
|