612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,190900,130049692,875,875,875,875,1180
|
|
20231108,190800,130049692,875,875,875,875,0
|
|
20231108,190700,130049692,875,875,875,875,0
|
|
20231108,190600,130049692,875,875,875,875,0
|
|
20231108,190500,130049692,875,875,875,875,0
|
|
20231108,190400,130049692,875,875,875,875,0
|
|
20231108,190300,130049692,875,875,875,875,0
|
|
20231108,190200,130049692,875,875,875,875,0
|
|
20231108,190100,130049692,875,875,875,875,0
|
|
20231108,190000,130049692,875,875,875,875,0
|
|
20231108,185900,130049692,875,875,875,875,0
|
|
20231108,185800,130049692,875,875,875,875,0
|
|
20231108,185700,130049692,875,875,875,875,0
|
|
20231108,185600,130049692,875,875,875,875,0
|
|
20231108,185500,130049692,875,875,875,875,0
|
|
20231108,185400,130049692,875,875,875,875,0
|
|
20231108,185300,130049692,875,875,875,875,0
|
|
20231108,185200,130049692,875,875,875,875,0
|
|
20231108,185100,130049692,875,875,875,875,0
|
|
20231108,185000,130049692,875,875,875,875,0
|
|
20231108,184900,130049692,875,875,875,875,0
|
|
20231108,184800,130049692,875,875,875,875,0
|
|
20231108,184700,130049692,875,875,875,875,0
|
|
20231108,184600,130049692,875,875,875,875,0
|
|
20231108,184500,130049692,875,875,875,875,0
|
|
20231108,184400,130049692,875,875,875,875,0
|
|
20231108,184300,130049692,875,875,875,875,0
|
|
20231108,184200,130049692,875,875,875,875,0
|
|
20231108,184100,130049692,875,875,875,875,0
|
|
20231108,184000,130049692,875,875,875,875,0
|
|
20231108,183900,130049692,875,875,875,875,1180
|
|
20231108,183800,130049692,875,875,875,875,0
|
|
20231108,183700,130049692,875,875,875,875,0
|
|
20231108,183600,130049692,875,875,875,875,0
|
|
20231108,183500,130049692,875,875,875,875,0
|
|
20231108,183400,130049692,875,875,875,875,0
|
|
20231108,183300,130049692,875,875,875,875,0
|
|
20231108,183200,130049692,875,875,875,875,0
|
|
20231108,183100,130049692,875,875,875,875,0
|
|
20231108,183000,130049692,875,875,875,875,0
|
|
20231108,182900,130049692,875,875,875,875,0
|
|
20231108,182800,130049692,875,875,875,875,0
|
|
20231108,182700,130049692,875,875,875,875,0
|
|
20231108,182600,130049692,875,875,875,875,0
|
|
20231108,182500,130049692,875,875,875,875,0
|
|
20231108,182400,130049692,875,875,875,875,0
|
|
20231108,182300,130049692,875,875,875,875,0
|
|
20231108,182200,130049692,875,875,875,875,0
|
|
20231108,182100,130049692,875,875,875,875,0
|
|
20231108,182000,130049692,875,875,875,875,0
|
|
20231108,181900,130049692,875,875,875,875,0
|
|
20231108,181800,130049692,875,875,875,875,0
|
|
20231108,181700,130049692,875,875,875,875,0
|
|
20231108,181600,130049692,875,875,875,875,0
|
|
20231108,181500,130049692,875,875,875,875,0
|
|
20231108,181400,130049692,875,875,875,875,0
|
|
20231108,181300,130049692,875,875,875,875,0
|
|
20231108,181200,130049692,875,875,875,875,0
|
|
20231108,181100,130049692,875,875,875,875,0
|
|
20231108,181000,130049692,875,875,875,875,0
|
|
20231108,180900,130049692,875,875,875,875,1180
|
|
20231108,180800,130049692,875,875,875,875,0
|
|
20231108,180700,130049692,875,875,875,875,0
|
|
20231108,180600,130049692,875,875,875,875,0
|
|
20231108,180500,130049692,875,875,875,875,0
|
|
20231108,180400,130049692,875,875,875,875,0
|
|
20231108,180300,130049692,875,875,875,875,0
|
|
20231108,180200,130049692,875,875,875,875,0
|
|
20231108,180100,130049692,875,875,875,875,0
|
|
20231108,180000,130049692,875,875,875,875,0
|
|
20231108,175900,130049692,875,875,875,875,0
|
|
20231108,175800,130049692,875,875,875,875,0
|
|
20231108,175700,130049692,875,875,875,875,0
|
|
20231108,175600,130049692,875,875,875,875,0
|
|
20231108,175500,130049692,875,875,875,875,0
|
|
20231108,175400,130049692,875,875,875,875,0
|
|
20231108,175300,130049692,875,875,875,875,0
|
|
20231108,175200,130049692,875,875,875,875,0
|
|
20231108,175100,130049692,875,875,875,875,0
|
|
20231108,175000,130049692,875,875,875,875,0
|
|
20231108,174900,130049692,875,875,875,875,0
|
|
20231108,174800,130049692,875,875,875,875,0
|
|
20231108,174700,130049692,875,875,875,875,0
|
|
20231108,174600,130049692,875,875,875,875,0
|
|
20231108,174500,130049692,875,875,875,875,0
|
|
20231108,174400,130049692,875,875,875,875,0
|
|
20231108,174300,130049692,875,875,875,875,0
|
|
20231108,174200,130049692,875,875,875,875,0
|
|
20231108,174100,130049692,875,875,875,875,0
|
|
20231108,174000,130049692,875,875,875,875,0
|
|
20231108,173900,130049692,875,875,875,875,1180
|
|
20231108,173800,130049692,875,875,875,875,0
|
|
20231108,173700,130049692,875,875,875,875,0
|
|
20231108,173600,130049692,875,875,875,875,0
|
|
20231108,173500,130049692,875,875,875,875,0
|
|
20231108,173400,130049692,875,875,875,875,0
|
|
20231108,173300,130049692,875,875,875,875,0
|
|
20231108,173200,130049692,875,875,875,875,0
|
|
20231108,173100,130049692,875,875,875,875,0
|
|
20231108,173000,130049692,875,875,875,875,0
|
|
20231108,172900,130049692,875,875,875,875,0
|
|
20231108,172800,130049692,875,875,875,875,0
|
|
20231108,172700,130049692,875,875,875,875,0
|
|
20231108,172600,130049692,875,875,875,875,0
|
|
20231108,172500,130049692,875,875,875,875,0
|
|
20231108,172400,130049692,875,875,875,875,0
|
|
20231108,172300,130049692,875,875,875,875,0
|
|
20231108,172200,130049692,875,875,875,875,0
|
|
20231108,172100,130049692,875,875,875,875,0
|
|
20231108,172000,130049692,875,875,875,875,0
|
|
20231108,171900,130049692,875,875,875,875,0
|
|
20231108,171800,130049692,875,875,875,875,0
|
|
20231108,171700,130049692,875,875,875,875,0
|
|
20231108,171600,130049692,875,875,875,875,0
|
|
20231108,171500,130049692,875,875,875,875,0
|
|
20231108,171400,130049692,875,875,875,875,0
|
|
20231108,171300,130049692,875,875,875,875,0
|
|
20231108,171200,130049692,875,875,875,875,0
|
|
20231108,171100,130049692,875,875,875,875,0
|
|
20231108,171000,130049692,875,875,875,875,0
|
|
20231108,170900,130049692,875,875,875,875,1180
|
|
20231108,170800,130049692,875,875,875,875,0
|
|
20231108,170700,130049692,875,875,875,875,0
|
|
20231108,170600,130049692,875,875,875,875,0
|
|
20231108,170500,130049692,875,875,875,875,0
|
|
20231108,170400,130049692,875,875,875,875,0
|
|
20231108,170300,130049692,875,875,875,875,0
|
|
20231108,170200,130049692,875,875,875,875,0
|
|
20231108,170100,130049692,875,875,875,875,0
|
|
20231108,170000,130049692,875,875,875,875,0
|
|
20231108,165900,130049692,875,875,875,875,0
|
|
20231108,165800,130049692,875,875,875,875,0
|
|
20231108,165700,130049692,875,875,875,875,0
|
|
20231108,165600,130049692,875,875,875,875,0
|
|
20231108,165500,130049692,875,875,875,875,0
|
|
20231108,165400,130049692,875,875,875,875,0
|
|
20231108,165300,130049692,875,875,875,875,0
|
|
20231108,165200,130049692,875,875,875,875,0
|
|
20231108,165100,130049692,875,875,875,875,0
|
|
20231108,165000,130049692,875,875,875,875,0
|
|
20231108,164900,130049692,875,875,875,875,0
|
|
20231108,164800,130049692,875,875,875,875,0
|
|
20231108,164700,130049692,875,875,875,875,0
|
|
20231108,164600,130049692,875,875,875,875,0
|
|
20231108,164500,130049692,875,875,875,875,0
|
|
20231108,164400,130049692,875,875,875,875,0
|
|
20231108,164300,130049692,875,875,875,875,0
|
|
20231108,164200,130049692,875,875,875,875,0
|
|
20231108,164100,130049692,875,875,875,875,0
|
|
20231108,164000,130049692,875,875,875,875,0
|
|
20231108,163900,130049692,875,875,875,875,1180
|
|
20231108,163800,130049692,875,875,875,875,0
|
|
20231108,163700,130049692,875,875,875,875,0
|
|
20231108,163600,130049692,875,875,875,875,0
|
|
20231108,163500,130049692,875,875,875,875,0
|
|
20231108,163400,130049692,875,875,875,875,0
|
|
20231108,163300,130049692,875,875,875,875,0
|
|
20231108,163200,130049692,875,875,875,875,0
|
|
20231108,163100,130049692,875,875,875,875,0
|
|
20231108,163000,130049692,875,875,875,875,0
|
|
20231108,162900,130049692,875,875,875,875,0
|
|
20231108,162800,130049692,875,875,875,875,0
|
|
20231108,162700,130049692,875,875,875,875,0
|
|
20231108,162600,130049692,875,875,875,875,0
|
|
20231108,162500,130049692,875,875,875,875,0
|
|
20231108,162400,130049692,875,875,875,875,0
|
|
20231108,162300,130049692,875,875,875,875,0
|
|
20231108,162200,130049692,875,875,875,875,0
|
|
20231108,162100,130049692,875,875,875,875,0
|
|
20231108,162000,130049692,875,875,875,875,0
|
|
20231108,161900,130049692,875,875,875,875,0
|
|
20231108,161800,130049692,875,875,875,875,0
|
|
20231108,161700,130049692,875,875,875,875,0
|
|
20231108,161600,130049692,875,875,875,875,0
|
|
20231108,161500,130049692,875,875,875,875,0
|
|
20231108,161400,130049692,875,875,875,875,0
|
|
20231108,161300,130049692,875,875,875,875,0
|
|
20231108,161200,130049692,875,875,875,875,0
|
|
20231108,161100,130049692,875,875,875,875,0
|
|
20231108,161000,130049692,875,875,875,875,0
|
|
20231108,160900,130049692,875,875,875,875,1180
|
|
20231108,160800,130049692,875,875,875,875,0
|
|
20231108,160700,130049692,875,875,875,875,0
|
|
20231108,160600,130049692,875,875,875,875,0
|
|
20231108,160500,130049692,875,875,875,875,0
|
|
20231108,160400,130049692,875,875,875,875,0
|
|
20231108,160300,130049692,875,875,875,875,0
|
|
20231108,160200,130049692,875,875,875,875,0
|
|
20231108,160100,130049692,875,875,875,875,0
|
|
20231108,160000,130049692,875,875,875,875,0
|
|
20231108,155900,130049692,875,875,875,875,0
|
|
20231108,155800,130049692,875,875,875,875,0
|
|
20231108,155700,130049692,875,875,875,875,0
|
|
20231108,155600,130049692,875,875,875,875,0
|
|
20231108,155500,130049692,875,875,875,875,0
|
|
20231108,155400,130049692,875,875,875,875,0
|
|
20231108,155300,130049692,875,875,875,875,0
|
|
20231108,155200,130049692,875,875,875,875,0
|
|
20231108,155100,130049692,875,875,875,875,0
|
|
20231108,155000,130049692,875,875,875,875,0
|
|
20231108,154900,130049692,875,875,875,875,0
|
|
20231108,154800,130049692,875,875,875,875,0
|
|
20231108,154700,130049692,875,875,875,875,0
|
|
20231108,154600,130049692,875,875,875,875,0
|
|
20231108,154500,130049692,875,875,875,875,0
|
|
20231108,154400,130049692,875,875,875,875,0
|
|
20231108,154300,130049692,875,875,875,875,0
|
|
20231108,154200,130049692,875,875,875,875,0
|
|
20231108,154100,130049692,875,875,875,875,0
|
|
20231108,154000,130049692,875,875,875,875,0
|
|
20231108,153900,130049692,875,875,875,875,1180
|
|
20231108,153800,130049692,875,875,875,875,0
|
|
20231108,153700,130049692,875,875,875,875,0
|
|
20231108,153600,130049692,875,875,875,875,0
|
|
20231108,153500,130049692,875,875,875,875,0
|
|
20231108,153400,130049692,875,875,875,875,0
|
|
20231108,153300,130049692,875,875,875,875,0
|
|
20231108,153200,130049692,875,875,875,875,0
|
|
20231108,153100,130049692,875,875,875,875,0
|
|
20231108,153000,130049692,875,875,875,875,1180
|
|
20231108,152900,129017192,875,875,875,875,0
|
|
20231108,152800,129017192,875,875,875,875,0
|
|
20231108,152700,129017192,875,875,875,875,0
|
|
20231108,152600,129017192,875,875,875,875,0
|
|
20231108,152500,129017192,875,875,875,875,0
|
|
20231108,152400,129017192,875,875,875,875,0
|
|
20231108,152300,129017192,875,875,875,875,0
|
|
20231108,152200,129017192,875,875,875,875,0
|
|
20231108,152100,129017192,875,875,875,875,0
|
|
20231108,152000,129017192,875,875,875,875,0
|
|
20231108,151900,129017192,875,875,875,875,0
|
|
20231108,151800,129017192,875,875,875,875,2
|
|
20231108,151700,129015442,875,875,875,875,5
|
|
20231108,151600,129011067,875,875,875,875,7
|
|
20231108,151500,129004942,874,874,874,874,0
|
|
20231108,151400,129004942,874,874,874,874,0
|
|
20231108,151300,129004942,874,874,874,874,50
|
|
20231108,151200,128961242,874,875,875,874,2022
|
|
20231108,151100,127194012,875,875,875,875,0
|
|
20231108,151000,127194012,875,875,875,875,0
|
|
20231108,150900,127194012,875,875,875,875,0
|
|
20231108,150800,127194012,875,875,875,875,0
|
|
20231108,150700,127194012,875,875,875,875,0
|
|
20231108,150600,127194012,875,874,875,874,2724
|
|
20231108,150500,124813234,874,874,874,874,0
|
|
20231108,150400,124813234,874,874,874,874,0
|
|
20231108,150300,124813234,874,874,874,874,0
|
|
20231108,150200,124813234,874,874,874,874,0
|
|
20231108,150100,124813234,874,874,874,874,0
|
|
20231108,150000,124813234,874,874,874,874,0
|
|
20231108,145900,124813234,874,874,874,874,10
|
|
20231108,145800,124804494,873,873,873,873,0
|
|
20231108,145700,124804494,873,873,873,873,1
|
|
20231108,145600,124803621,873,874,874,873,3119
|
|
20231108,145500,122080634,873,873,873,873,79
|
|
20231108,145400,122011667,873,873,873,873,0
|
|
20231108,145300,122011667,873,873,873,873,0
|
|
20231108,145200,122011667,873,873,873,873,1
|
|
20231108,145100,122010794,873,873,873,873,0
|
|
20231108,145000,122010794,873,873,873,873,50
|
|
20231108,144900,121967144,873,873,873,873,141
|
|
20231108,144800,121844051,873,874,874,873,32
|
|
20231108,144700,121816113,874,874,874,874,828
|
|
20231108,144600,121092441,876,876,876,876,0
|
|
20231108,144500,121092441,876,876,876,876,0
|
|
20231108,144400,121092441,876,876,876,876,0
|
|
20231108,144300,121092441,876,876,876,876,0
|
|
20231108,144200,121092441,876,876,876,876,1
|
|
20231108,144100,121091565,874,874,874,874,0
|
|
20231108,144000,121091565,874,874,874,874,0
|
|
20231108,143900,121091565,874,874,874,874,0
|
|
20231108,143800,121091565,874,874,874,874,0
|
|
20231108,143700,121091565,874,874,874,874,294
|
|
20231108,143600,120834609,874,874,874,874,20
|
|
20231108,143500,120817129,873,873,873,873,1000
|
|
20231108,143400,119944129,873,873,873,873,0
|
|
20231108,143300,119944129,873,873,873,873,1
|
|
20231108,143200,119943256,873,873,873,873,0
|
|
20231108,143100,119943256,873,873,873,873,351
|
|
20231108,143000,119636833,874,874,874,874,0
|
|
20231108,142900,119636833,874,874,874,874,230
|
|
20231108,142800,119435813,874,875,875,874,107
|
|
20231108,142700,119342294,876,876,876,876,0
|
|
20231108,142600,119342294,876,876,876,876,0
|
|
20231108,142500,119342294,876,876,876,876,0
|
|
20231108,142400,119342294,876,876,876,876,0
|
|
20231108,142300,119342294,876,876,876,876,0
|
|
20231108,142200,119342294,876,876,876,876,0
|
|
20231108,142100,119342294,876,876,876,876,0
|
|
20231108,142000,119342294,876,876,876,876,0
|
|
20231108,141900,119342294,876,876,876,876,1
|
|
20231108,141800,119341418,879,879,879,879,0
|
|
20231108,141700,119341418,879,879,879,879,0
|
|
20231108,141600,119341418,879,879,879,879,0
|
|
20231108,141500,119341418,879,879,879,879,0
|
|
20231108,141400,119341418,879,879,879,879,12
|
|
20231108,141300,119330870,878,878,878,878,0
|
|
20231108,141200,119330870,878,878,878,878,0
|
|
20231108,141100,119330870,878,875,878,875,5717
|
|
20231108,141000,114313789,875,875,875,875,1
|
|
20231108,140900,114312914,875,875,875,875,0
|
|
20231108,140800,114312914,875,875,875,875,0
|
|
20231108,140700,114312914,875,875,875,875,0
|
|
20231108,140600,114312914,875,875,875,875,0
|
|
20231108,140500,114312914,875,875,875,875,0
|
|
20231108,140400,114312914,875,875,875,875,0
|
|
20231108,140300,114312914,875,875,875,875,0
|
|
20231108,140200,114312914,875,875,875,875,0
|
|
20231108,140100,114312914,875,875,875,875,0
|
|
20231108,140000,114312914,875,875,875,875,60
|
|
20231108,135900,114260414,876,876,876,876,0
|
|
20231108,135800,114260414,876,876,876,876,0
|
|
20231108,135700,114260414,876,876,876,876,0
|
|
20231108,135600,114260414,876,876,876,876,20
|
|
20231108,135500,114242894,876,876,876,876,0
|
|
20231108,135400,114242894,876,876,876,876,0
|
|
20231108,135300,114242894,876,876,876,876,1
|
|
20231108,135200,114242018,876,876,876,876,0
|
|
20231108,135100,114242018,876,876,876,876,0
|
|
20231108,135000,114242018,876,876,876,876,0
|
|
20231108,134900,114242018,876,876,876,876,55
|
|
20231108,134800,114193838,873,873,873,873,1071
|
|
20231108,134700,113258855,874,874,874,874,0
|
|
20231108,134600,113258855,874,874,874,874,0
|
|
20231108,134500,113258855,874,874,874,874,0
|
|
20231108,134400,113258855,874,874,874,874,0
|
|
20231108,134300,113258855,874,876,876,874,1012
|
|
20231108,134200,112374201,876,876,876,876,0
|
|
20231108,134100,112374201,876,876,876,876,1
|
|
20231108,134000,112373325,874,874,874,874,0
|
|
20231108,133900,112373325,874,874,874,874,0
|
|
20231108,133800,112373325,874,874,874,874,0
|
|
20231108,133700,112373325,874,874,874,874,0
|
|
20231108,133600,112373325,874,874,874,874,0
|
|
20231108,133500,112373325,874,874,874,874,0
|
|
20231108,133400,112373325,874,874,874,874,1
|
|
20231108,133300,112372451,876,876,876,876,10
|
|
20231108,133200,112363691,874,874,874,874,10
|
|
20231108,133100,112354951,874,874,874,874,0
|
|
20231108,133000,112354951,874,874,874,874,500
|
|
20231108,132900,111917951,874,874,874,874,0
|
|
20231108,132800,111917951,874,875,875,874,2
|
|
20231108,132700,111916202,874,874,874,874,0
|
|
20231108,132600,111916202,874,874,874,874,0
|
|
20231108,132500,111916202,874,874,874,874,0
|
|
20231108,132400,111916202,874,874,874,874,0
|
|
20231108,132300,111916202,874,875,875,874,20
|
|
20231108,132200,111898721,874,874,874,874,0
|
|
20231108,132100,111898721,874,874,874,874,0
|
|
20231108,132000,111898721,874,875,875,874,4500
|
|
20231108,131900,107962285,876,876,876,876,0
|
|
20231108,131800,107962285,876,876,876,876,0
|
|
20231108,131700,107962285,876,876,876,876,0
|
|
20231108,131600,107962285,876,876,876,876,0
|
|
20231108,131500,107962285,876,876,876,876,0
|
|
20231108,131400,107962285,876,876,876,876,0
|
|
20231108,131300,107962285,876,876,876,876,0
|
|
20231108,131200,107962285,876,876,876,876,0
|
|
20231108,131100,107962285,876,876,876,876,20
|
|
20231108,131000,107944765,876,876,876,876,0
|
|
20231108,130900,107944765,876,876,876,876,0
|
|
20231108,130800,107944765,876,876,876,876,0
|
|
20231108,130700,107944765,876,876,876,876,11
|
|
20231108,130600,107935129,873,873,873,873,0
|
|
20231108,130500,107935129,873,873,873,873,0
|
|
20231108,130400,107935129,873,873,873,873,0
|
|
20231108,130300,107935129,873,873,873,873,1
|
|
20231108,130200,107934256,873,873,873,873,0
|
|
20231108,130100,107934256,873,873,873,873,0
|
|
20231108,130000,107934256,873,873,873,873,0
|
|
20231108,125900,107934256,873,873,873,873,0
|
|
20231108,125800,107934256,873,874,874,873,43
|
|
20231108,125700,107896715,873,873,873,873,0
|
|
20231108,125600,107896715,873,873,873,873,0
|
|
20231108,125500,107896715,873,875,875,873,1662
|
|
20231108,125400,106444879,876,876,876,876,0
|
|
20231108,125300,106444879,876,876,876,876,44
|
|
20231108,125200,106406335,876,876,876,876,0
|
|
20231108,125100,106406335,876,876,876,876,532
|
|
20231108,125000,105940303,876,876,876,876,444
|
|
20231108,124900,105551359,876,874,876,874,311
|
|
20231108,124800,105279523,876,876,876,876,0
|
|
20231108,124700,105279523,876,876,876,876,0
|
|
20231108,124600,105279523,876,876,876,876,0
|
|
20231108,124500,105279523,876,876,876,876,0
|
|
20231108,124400,105279523,876,876,876,876,1
|
|
20231108,124300,105278647,873,873,873,873,0
|
|
20231108,124200,105278647,873,873,873,873,0
|
|
20231108,124100,105278647,873,873,873,873,0
|
|
20231108,124000,105278647,873,874,874,873,1250
|
|
20231108,123900,104187387,874,874,874,874,0
|
|
20231108,123800,104187387,874,875,875,874,27
|
|
20231108,123700,104163779,875,875,875,875,0
|
|
20231108,123600,104163779,875,875,875,875,0
|
|
20231108,123500,104163779,875,875,875,875,0
|
|
20231108,123400,104163779,875,875,875,875,0
|
|
20231108,123300,104163779,875,875,875,875,4
|
|
20231108,123200,104160279,875,875,875,875,100
|
|
20231108,123100,104072779,875,875,875,875,0
|
|
20231108,123000,104072779,875,875,875,875,0
|
|
20231108,122900,104072779,875,875,875,875,0
|
|
20231108,122800,104072779,875,875,875,875,0
|
|
20231108,122700,104072779,875,875,875,875,102
|
|
20231108,122600,103983529,875,875,875,875,0
|
|
20231108,122500,103983529,875,875,875,875,0
|
|
20231108,122400,103983529,875,875,875,875,150
|
|
20231108,122300,103852279,875,875,875,875,0
|
|
20231108,122200,103852279,875,875,875,875,0
|
|
20231108,122100,103852279,875,875,875,875,0
|
|
20231108,122000,103852279,875,875,875,875,0
|
|
20231108,121900,103852279,875,875,875,875,6
|
|
20231108,121800,103847029,875,875,875,875,0
|
|
20231108,121700,103847029,875,875,875,875,9
|
|
20231108,121600,103839154,875,875,875,875,0
|
|
20231108,121500,103839154,875,875,875,875,0
|
|
20231108,121400,103839154,875,875,875,875,1
|
|
20231108,121300,103838279,876,876,876,876,0
|
|
20231108,121200,103838279,876,876,876,876,963
|
|
20231108,121100,102994691,874,874,874,874,0
|
|
20231108,121000,102994691,874,875,875,874,26278
|
|
20231108,120900,80027410,875,875,875,875,0
|
|
20231108,120800,80027410,875,875,875,875,7
|
|
20231108,120700,80021285,875,877,877,875,1350
|
|
20231108,120600,78840031,879,879,879,879,0
|
|
20231108,120500,78840031,879,879,879,879,1
|
|
20231108,120400,78839152,879,879,879,879,0
|
|
20231108,120300,78839152,879,879,879,879,0
|
|
20231108,120200,78839152,879,879,879,879,0
|
|
20231108,120100,78839152,879,879,879,879,1
|
|
20231108,120000,78838273,875,875,875,875,0
|
|
20231108,115900,78838273,875,875,875,875,0
|
|
20231108,115800,78838273,875,875,875,875,0
|
|
20231108,115700,78838273,875,875,875,875,0
|
|
20231108,115600,78838273,875,875,875,875,0
|
|
20231108,115500,78838273,875,875,875,875,0
|
|
20231108,115400,78838273,875,875,875,875,0
|
|
20231108,115300,78838273,875,875,875,875,0
|
|
20231108,115200,78838273,875,878,878,875,23700
|
|
20231108,115100,58100107,880,880,880,880,0
|
|
20231108,115000,58100107,880,880,880,880,0
|
|
20231108,114900,58100107,880,880,880,880,0
|
|
20231108,114800,58100107,880,880,880,880,0
|
|
20231108,114700,58100107,880,880,880,880,0
|
|
20231108,114600,58100107,880,880,880,880,0
|
|
20231108,114500,58100107,880,880,880,880,1
|
|
20231108,114400,58099227,880,880,880,880,0
|
|
20231108,114300,58099227,880,880,880,880,150
|
|
20231108,114200,57967227,880,880,880,880,0
|
|
20231108,114100,57967227,880,880,880,880,0
|
|
20231108,114000,57967227,880,880,880,880,32
|
|
20231108,113900,57939067,880,880,880,880,0
|
|
20231108,113800,57939067,880,880,880,880,0
|
|
20231108,113700,57939067,880,877,880,876,14
|
|
20231108,113600,57926798,878,876,880,876,19
|
|
20231108,113500,57910146,876,876,876,875,2434
|
|
20231108,113400,55778020,876,879,879,876,9
|
|
20231108,113300,55770125,880,875,880,875,7140
|
|
20231108,113200,49522610,875,878,878,875,17863
|
|
20231108,113100,33883160,877,877,877,877,0
|
|
20231108,113000,33883160,877,877,877,877,1
|
|
20231108,112900,33882283,877,879,879,877,53
|
|
20231108,112800,33835785,880,880,880,880,2
|
|
20231108,112700,33834025,880,880,880,880,0
|
|
20231108,112600,33834025,880,880,880,880,2
|
|
20231108,112500,33832265,880,880,880,880,0
|
|
20231108,112400,33832265,880,880,880,880,0
|
|
20231108,112300,33832265,880,880,880,880,100
|
|
20231108,112200,33744265,880,880,880,880,2
|
|
20231108,112100,33742505,880,880,880,880,2
|
|
20231108,112000,33740745,880,880,880,880,0
|
|
20231108,111900,33740745,880,880,880,880,1
|
|
20231108,111800,33739865,880,878,880,878,1998
|
|
20231108,111700,31985619,878,878,878,878,2
|
|
20231108,111600,31983863,878,878,878,878,446
|
|
20231108,111500,31592275,878,878,878,877,2403
|
|
20231108,111400,29484289,880,880,880,880,0
|
|
20231108,111300,29484289,880,880,880,880,0
|
|
20231108,111200,29484289,880,880,880,880,0
|
|
20231108,111100,29484289,880,880,880,880,11
|
|
20231108,111000,29474609,880,880,880,880,0
|
|
20231108,110900,29474609,880,880,880,880,0
|
|
20231108,110800,29474609,880,880,880,880,1
|
|
20231108,110700,29473729,880,880,880,880,0
|
|
20231108,110600,29473729,880,880,880,880,0
|
|
20231108,110500,29473729,880,880,880,880,0
|
|
20231108,110400,29473729,880,880,880,880,0
|
|
20231108,110300,29473729,880,880,880,880,10
|
|
20231108,110200,29464929,880,878,880,878,2
|
|
20231108,110100,29463171,876,876,876,876,0
|
|
20231108,110000,29463171,876,876,876,876,0
|
|
20231108,105900,29463171,876,876,876,876,0
|
|
20231108,105800,29463171,876,876,876,876,0
|
|
20231108,105700,29463171,876,878,878,876,964
|
|
20231108,105600,28618703,876,876,876,876,0
|
|
20231108,105500,28618703,876,879,879,876,2684
|
|
20231108,105400,26264908,880,880,880,880,0
|
|
20231108,105300,26264908,880,880,880,880,0
|
|
20231108,105200,26264908,880,880,880,880,211
|
|
20231108,105100,26079228,880,880,880,880,29
|
|
20231108,105000,26053708,880,880,880,880,0
|
|
20231108,104900,26053708,880,880,880,880,0
|
|
20231108,104800,26053708,880,880,880,880,0
|
|
20231108,104700,26053708,880,880,880,880,0
|
|
20231108,104600,26053708,880,880,880,880,25
|
|
20231108,104500,26031708,879,879,879,879,0
|
|
20231108,104400,26031708,879,879,879,879,31
|
|
20231108,104300,26004459,879,879,879,879,0
|
|
20231108,104200,26004459,879,879,879,879,0
|
|
20231108,104100,26004459,879,879,879,879,0
|
|
20231108,104000,26004459,879,879,879,879,0
|
|
20231108,103900,26004459,879,879,879,879,0
|
|
20231108,103800,26004459,879,879,879,879,76
|
|
20231108,103700,25937655,879,879,879,879,0
|
|
20231108,103600,25937655,879,879,879,879,0
|
|
20231108,103500,25937655,879,879,879,879,0
|
|
20231108,103400,25937655,879,879,879,879,0
|
|
20231108,103300,25937655,879,879,879,879,0
|
|
20231108,103200,25937655,879,879,879,879,0
|
|
20231108,103100,25937655,879,879,879,879,0
|
|
20231108,103000,25937655,879,879,879,879,101
|
|
20231108,102900,25848876,879,879,879,879,0
|
|
20231108,102800,25848876,879,879,879,879,0
|
|
20231108,102700,25848876,879,879,879,879,0
|
|
20231108,102600,25848876,879,879,879,879,1
|
|
20231108,102500,25847997,880,880,880,880,2
|
|
20231108,102400,25846237,880,880,880,880,0
|
|
20231108,102300,25846237,880,880,880,880,6
|
|
20231108,102200,25840957,880,880,880,880,16
|
|
20231108,102100,25826877,880,880,880,880,15
|
|
20231108,102000,25813677,880,881,881,880,113
|
|
20231108,101900,25714229,881,881,881,881,0
|
|
20231108,101800,25714229,881,881,881,881,2
|
|
20231108,101700,25712467,881,881,881,881,0
|
|
20231108,101600,25712467,881,881,881,881,0
|
|
20231108,101500,25712467,881,881,881,881,0
|
|
20231108,101400,25712467,881,881,881,881,50
|
|
20231108,101300,25668417,881,881,881,881,0
|
|
20231108,101200,25668417,881,881,881,881,0
|
|
20231108,101100,25668417,881,881,881,881,0
|
|
20231108,101000,25668417,881,881,881,881,42
|
|
20231108,100900,25631415,881,881,881,881,1
|
|
20231108,100800,25630534,881,881,881,881,0
|
|
20231108,100700,25630534,881,881,881,881,0
|
|
20231108,100600,25630534,881,881,881,881,0
|
|
20231108,100500,25630534,881,881,881,881,0
|
|
20231108,100400,25630534,881,881,881,881,1
|
|
20231108,100300,25629653,880,880,880,880,7000
|
|
20231108,100200,19469653,880,880,880,880,1000
|
|
20231108,100100,18589653,881,881,881,881,0
|
|
20231108,100000,18589653,881,881,881,881,0
|
|
20231108,095900,18589653,881,881,881,881,0
|
|
20231108,095800,18589653,881,881,881,881,0
|
|
20231108,095700,18589653,881,881,881,881,0
|
|
20231108,095600,18589653,881,881,881,881,0
|
|
20231108,095500,18589653,881,881,881,881,5
|
|
20231108,095400,18585248,880,880,880,880,23
|
|
20231108,095300,18565008,880,880,880,880,0
|
|
20231108,095200,18565008,880,881,881,880,17
|
|
20231108,095100,18550047,881,881,881,881,0
|
|
20231108,095000,18550047,881,881,881,881,0
|
|
20231108,094900,18550047,881,881,881,881,0
|
|
20231108,094800,18550047,881,881,881,881,0
|
|
20231108,094700,18550047,881,881,881,881,0
|
|
20231108,094600,18550047,881,881,881,881,12
|
|
20231108,094500,18539475,881,881,881,881,0
|
|
20231108,094400,18539475,881,881,881,881,0
|
|
20231108,094300,18539475,881,881,881,881,0
|
|
20231108,094200,18539475,881,881,881,881,7
|
|
20231108,094100,18533308,881,881,881,881,2
|
|
20231108,094000,18531546,881,881,881,881,0
|
|
20231108,093900,18531546,881,882,882,881,7
|
|
20231108,093800,18525378,882,882,882,882,28
|
|
20231108,093700,18500682,882,882,882,882,11
|
|
20231108,093600,18490980,882,882,882,882,3
|
|
20231108,093500,18488334,883,883,883,883,0
|
|
20231108,093400,18488334,883,883,883,883,0
|
|
20231108,093300,18488334,883,883,883,881,27
|
|
20231108,093200,18464513,883,883,883,883,5
|
|
20231108,093100,18460098,883,880,883,880,2691
|
|
20231108,093000,16087444,880,880,880,880,38
|
|
20231108,092900,16054004,880,880,880,880,0
|
|
20231108,092800,16054004,880,880,880,880,0
|
|
20231108,092700,16054004,880,880,880,880,3
|
|
20231108,092600,16051364,876,876,876,876,0
|
|
20231108,092500,16051364,876,879,879,876,100
|
|
20231108,092400,15963584,880,880,880,880,0
|
|
20231108,092300,15963584,880,880,880,880,12
|
|
20231108,092200,15953024,880,880,880,880,0
|
|
20231108,092100,15953024,880,878,880,876,6966
|
|
20231108,092000,9850794,880,880,880,880,0
|
|
20231108,091900,9850794,880,880,880,880,1
|
|
20231108,091800,9849914,877,877,877,877,130
|
|
20231108,091700,9735904,880,880,880,880,0
|
|
20231108,091600,9735904,880,880,880,880,142
|
|
20231108,091500,9610944,881,881,881,881,0
|
|
20231108,091400,9610944,881,881,881,881,1
|
|
20231108,091300,9610063,881,881,881,881,665
|
|
20231108,091200,9024198,881,881,881,881,172
|
|
20231108,091100,8872666,882,882,882,882,0
|
|
20231108,091000,8872666,882,882,882,882,0
|
|
20231108,090900,8872666,882,882,882,882,14
|
|
20231108,090800,8860318,883,883,883,883,5
|
|
20231108,090700,8855903,883,883,883,883,5
|
|
20231108,090600,8851488,883,883,883,883,10
|
|
20231108,090500,8842658,885,885,885,885,0
|
|
20231108,090400,8842658,885,882,885,882,646
|
|
20231108,090300,8272883,883,883,884,883,4214
|
|
20231108,090200,4551907,883,883,883,881,2311
|
|
20231108,090100,2512694,882,882,882,882,7
|
|
20231108,090000,2506520,882,881,882,881,1846
|