612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,190900,202196782,872,872,872,872,41268
|
|
20231115,190800,202196782,872,872,872,872,0
|
|
20231115,190700,202196782,872,872,872,872,0
|
|
20231115,190600,202196782,872,872,872,872,0
|
|
20231115,190500,202196782,872,872,872,872,0
|
|
20231115,190400,202196782,872,872,872,872,0
|
|
20231115,190300,202196782,872,872,872,872,0
|
|
20231115,190200,202196782,872,872,872,872,0
|
|
20231115,190100,202196782,872,872,872,872,0
|
|
20231115,190000,202196782,872,872,872,872,0
|
|
20231115,185900,202196782,872,872,872,872,0
|
|
20231115,185800,202196782,872,872,872,872,0
|
|
20231115,185700,202196782,872,872,872,872,0
|
|
20231115,185600,202196782,872,872,872,872,0
|
|
20231115,185500,202196782,872,872,872,872,0
|
|
20231115,185400,202196782,872,872,872,872,0
|
|
20231115,185300,202196782,872,872,872,872,0
|
|
20231115,185200,202196782,872,872,872,872,0
|
|
20231115,185100,202196782,872,872,872,872,0
|
|
20231115,185000,202196782,872,872,872,872,0
|
|
20231115,184900,202196782,872,872,872,872,0
|
|
20231115,184800,202196782,872,872,872,872,0
|
|
20231115,184700,202196782,872,872,872,872,0
|
|
20231115,184600,202196782,872,872,872,872,0
|
|
20231115,184500,202196782,872,872,872,872,0
|
|
20231115,184400,202196782,872,872,872,872,0
|
|
20231115,184300,202196782,872,872,872,872,0
|
|
20231115,184200,202196782,872,872,872,872,0
|
|
20231115,184100,202196782,872,872,872,872,0
|
|
20231115,184000,202196782,872,872,872,872,0
|
|
20231115,183900,202196782,872,872,872,872,41268
|
|
20231115,183800,202196782,872,872,872,872,0
|
|
20231115,183700,202196782,872,872,872,872,0
|
|
20231115,183600,202196782,872,872,872,872,0
|
|
20231115,183500,202196782,872,872,872,872,0
|
|
20231115,183400,202196782,872,872,872,872,0
|
|
20231115,183300,202196782,872,872,872,872,0
|
|
20231115,183200,202196782,872,872,872,872,0
|
|
20231115,183100,202196782,872,872,872,872,0
|
|
20231115,183000,202196782,872,872,872,872,0
|
|
20231115,182900,202196782,872,872,872,872,0
|
|
20231115,182800,202196782,872,872,872,872,0
|
|
20231115,182700,202196782,872,872,872,872,0
|
|
20231115,182600,202196782,872,872,872,872,0
|
|
20231115,182500,202196782,872,872,872,872,0
|
|
20231115,182400,202196782,872,872,872,872,0
|
|
20231115,182300,202196782,872,872,872,872,0
|
|
20231115,182200,202196782,872,872,872,872,0
|
|
20231115,182100,202196782,872,872,872,872,0
|
|
20231115,182000,202196782,872,872,872,872,0
|
|
20231115,181900,202196782,872,872,872,872,0
|
|
20231115,181800,202196782,872,872,872,872,0
|
|
20231115,181700,202196782,872,872,872,872,0
|
|
20231115,181600,202196782,872,872,872,872,0
|
|
20231115,181500,202196782,872,872,872,872,0
|
|
20231115,181400,202196782,872,872,872,872,0
|
|
20231115,181300,202196782,872,872,872,872,0
|
|
20231115,181200,202196782,872,872,872,872,0
|
|
20231115,181100,202196782,872,872,872,872,0
|
|
20231115,181000,202196782,872,872,872,872,0
|
|
20231115,180900,202196782,872,872,872,872,41268
|
|
20231115,180800,202196782,872,872,872,872,0
|
|
20231115,180700,202196782,872,872,872,872,0
|
|
20231115,180600,202196782,872,872,872,872,0
|
|
20231115,180500,202196782,872,872,872,872,0
|
|
20231115,180400,202196782,872,872,872,872,0
|
|
20231115,180300,202196782,872,872,872,872,0
|
|
20231115,180200,202196782,872,872,872,872,0
|
|
20231115,180100,202196782,872,872,872,872,0
|
|
20231115,180000,202196782,872,872,872,872,0
|
|
20231115,175900,202196782,872,872,872,872,0
|
|
20231115,175800,202196782,872,872,872,872,0
|
|
20231115,175700,202196782,872,872,872,872,0
|
|
20231115,175600,202196782,872,872,872,872,0
|
|
20231115,175500,202196782,872,872,872,872,0
|
|
20231115,175400,202196782,872,872,872,872,0
|
|
20231115,175300,202196782,872,872,872,872,0
|
|
20231115,175200,202196782,872,872,872,872,0
|
|
20231115,175100,202196782,872,872,872,872,0
|
|
20231115,175000,202196782,872,872,872,872,0
|
|
20231115,174900,202196782,872,872,872,872,0
|
|
20231115,174800,202196782,872,872,872,872,0
|
|
20231115,174700,202196782,872,872,872,872,0
|
|
20231115,174600,202196782,872,872,872,872,0
|
|
20231115,174500,202196782,872,872,872,872,0
|
|
20231115,174400,202196782,872,872,872,872,0
|
|
20231115,174300,202196782,872,872,872,872,0
|
|
20231115,174200,202196782,872,872,872,872,0
|
|
20231115,174100,202196782,872,872,872,872,0
|
|
20231115,174000,202196782,872,872,872,872,0
|
|
20231115,173900,202196782,872,872,872,872,41268
|
|
20231115,173800,202196782,872,872,872,872,0
|
|
20231115,173700,202196782,872,872,872,872,0
|
|
20231115,173600,202196782,872,872,872,872,0
|
|
20231115,173500,202196782,872,872,872,872,0
|
|
20231115,173400,202196782,872,872,872,872,0
|
|
20231115,173300,202196782,872,872,872,872,0
|
|
20231115,173200,202196782,872,872,872,872,0
|
|
20231115,173100,202196782,872,872,872,872,0
|
|
20231115,173000,202196782,872,872,872,872,0
|
|
20231115,172900,202196782,872,872,872,872,0
|
|
20231115,172800,202196782,872,872,872,872,0
|
|
20231115,172700,202196782,872,872,872,872,0
|
|
20231115,172600,202196782,872,872,872,872,0
|
|
20231115,172500,202196782,872,872,872,872,0
|
|
20231115,172400,202196782,872,872,872,872,0
|
|
20231115,172300,202196782,872,872,872,872,0
|
|
20231115,172200,202196782,872,872,872,872,0
|
|
20231115,172100,202196782,872,872,872,872,0
|
|
20231115,172000,202196782,872,872,872,872,0
|
|
20231115,171900,202196782,872,872,872,872,0
|
|
20231115,171800,202196782,872,872,872,872,0
|
|
20231115,171700,202196782,872,872,872,872,0
|
|
20231115,171600,202196782,872,872,872,872,0
|
|
20231115,171500,202196782,872,872,872,872,0
|
|
20231115,171400,202196782,872,872,872,872,0
|
|
20231115,171300,202196782,872,872,872,872,0
|
|
20231115,171200,202196782,872,872,872,872,0
|
|
20231115,171100,202196782,872,872,872,872,0
|
|
20231115,171000,202196782,872,872,872,872,0
|
|
20231115,170900,202196782,872,872,872,872,41268
|
|
20231115,170800,202196782,872,872,872,872,0
|
|
20231115,170700,202196782,872,872,872,872,0
|
|
20231115,170600,202196782,872,872,872,872,0
|
|
20231115,170500,202196782,872,872,872,872,0
|
|
20231115,170400,202196782,872,872,872,872,0
|
|
20231115,170300,202196782,872,872,872,872,0
|
|
20231115,170200,202196782,872,872,872,872,0
|
|
20231115,170100,202196782,872,872,872,872,0
|
|
20231115,170000,202196782,872,872,872,872,0
|
|
20231115,165900,202196782,872,872,872,872,0
|
|
20231115,165800,202196782,872,872,872,872,0
|
|
20231115,165700,202196782,872,872,872,872,0
|
|
20231115,165600,202196782,872,872,872,872,0
|
|
20231115,165500,202196782,872,872,872,872,0
|
|
20231115,165400,202196782,872,872,872,872,0
|
|
20231115,165300,202196782,872,872,872,872,0
|
|
20231115,165200,202196782,872,872,872,872,0
|
|
20231115,165100,202196782,872,872,872,872,0
|
|
20231115,165000,202196782,872,872,872,872,0
|
|
20231115,164900,202196782,872,872,872,872,0
|
|
20231115,164800,202196782,872,872,872,872,0
|
|
20231115,164700,202196782,872,872,872,872,0
|
|
20231115,164600,202196782,872,872,872,872,0
|
|
20231115,164500,202196782,872,872,872,872,0
|
|
20231115,164400,202196782,872,872,872,872,0
|
|
20231115,164300,202196782,872,872,872,872,0
|
|
20231115,164200,202196782,872,872,872,872,0
|
|
20231115,164100,202196782,872,872,872,872,0
|
|
20231115,164000,202196782,872,872,872,872,0
|
|
20231115,163900,202196782,872,872,872,872,41268
|
|
20231115,163800,202196782,872,872,872,872,0
|
|
20231115,163700,202196782,872,872,872,872,0
|
|
20231115,163600,202196782,872,872,872,872,0
|
|
20231115,163500,202196782,872,872,872,872,0
|
|
20231115,163400,202196782,872,872,872,872,0
|
|
20231115,163300,202196782,872,872,872,872,0
|
|
20231115,163200,202196782,872,872,872,872,0
|
|
20231115,163100,202196782,872,872,872,872,0
|
|
20231115,163000,202196782,872,872,872,872,0
|
|
20231115,162900,202196782,872,872,872,872,0
|
|
20231115,162800,202196782,872,872,872,872,0
|
|
20231115,162700,202196782,872,872,872,872,0
|
|
20231115,162600,202196782,872,872,872,872,0
|
|
20231115,162500,202196782,872,872,872,872,0
|
|
20231115,162400,202196782,872,872,872,872,0
|
|
20231115,162300,202196782,872,872,872,872,0
|
|
20231115,162200,202196782,872,872,872,872,0
|
|
20231115,162100,202196782,872,872,872,872,0
|
|
20231115,162000,202196782,872,872,872,872,0
|
|
20231115,161900,202196782,872,872,872,872,0
|
|
20231115,161800,202196782,872,872,872,872,0
|
|
20231115,161700,202196782,872,872,872,872,0
|
|
20231115,161600,202196782,872,872,872,872,0
|
|
20231115,161500,202196782,872,872,872,872,0
|
|
20231115,161400,202196782,872,872,872,872,0
|
|
20231115,161300,202196782,872,872,872,872,0
|
|
20231115,161200,202196782,872,872,872,872,0
|
|
20231115,161100,202196782,872,872,872,872,0
|
|
20231115,161000,202196782,872,872,872,872,0
|
|
20231115,160900,202196782,872,872,872,872,41268
|
|
20231115,160800,202196782,872,872,872,872,0
|
|
20231115,160700,202196782,872,872,872,872,0
|
|
20231115,160600,202196782,872,872,872,872,0
|
|
20231115,160500,202196782,872,872,872,872,0
|
|
20231115,160400,202196782,872,872,872,872,0
|
|
20231115,160300,202196782,872,872,872,872,0
|
|
20231115,160200,202196782,872,872,872,872,0
|
|
20231115,160100,202196782,872,872,872,872,0
|
|
20231115,160000,202196782,872,872,872,872,0
|
|
20231115,155900,202196782,872,872,872,872,0
|
|
20231115,155800,202196782,872,872,872,872,0
|
|
20231115,155700,202196782,872,872,872,872,0
|
|
20231115,155600,202196782,872,872,872,872,0
|
|
20231115,155500,202196782,872,872,872,872,0
|
|
20231115,155400,202196782,872,872,872,872,0
|
|
20231115,155300,202196782,872,872,872,872,0
|
|
20231115,155200,202196782,872,872,872,872,0
|
|
20231115,155100,202196782,872,872,872,872,0
|
|
20231115,155000,202196782,872,872,872,872,0
|
|
20231115,154900,202196782,872,872,872,872,0
|
|
20231115,154800,202196782,872,872,872,872,0
|
|
20231115,154700,202196782,872,872,872,872,0
|
|
20231115,154600,202196782,872,872,872,872,0
|
|
20231115,154500,202196782,872,872,872,872,0
|
|
20231115,154400,202196782,872,872,872,872,0
|
|
20231115,154300,202196782,872,872,872,872,0
|
|
20231115,154200,202196782,872,872,872,872,0
|
|
20231115,154100,202196782,872,872,872,872,0
|
|
20231115,154000,202196782,872,872,872,872,0
|
|
20231115,153900,202196782,872,872,872,872,41268
|
|
20231115,153800,202196782,872,872,872,872,0
|
|
20231115,153700,202196782,872,872,872,872,0
|
|
20231115,153600,202196782,872,872,872,872,0
|
|
20231115,153500,202196782,872,872,872,872,0
|
|
20231115,153400,202196782,872,872,872,872,0
|
|
20231115,153300,202196782,872,872,872,872,0
|
|
20231115,153200,202196782,872,872,872,872,0
|
|
20231115,153100,202196782,872,872,872,872,0
|
|
20231115,153000,202196782,872,872,872,872,41268
|
|
20231115,152900,166211086,866,866,866,866,0
|
|
20231115,152800,166211086,866,866,866,866,0
|
|
20231115,152700,166211086,866,866,866,866,0
|
|
20231115,152600,166211086,866,866,866,866,0
|
|
20231115,152500,166211086,866,866,866,866,0
|
|
20231115,152400,166211086,866,866,866,866,0
|
|
20231115,152300,166211086,866,866,866,866,0
|
|
20231115,152200,166211086,866,866,866,866,0
|
|
20231115,152100,166211086,866,866,866,866,0
|
|
20231115,152000,166211086,866,866,866,866,0
|
|
20231115,151900,166211086,866,862,866,862,553
|
|
20231115,151800,165733673,865,865,865,863,64
|
|
20231115,151700,165678429,865,865,865,865,0
|
|
20231115,151600,165678429,865,866,866,865,2989
|
|
20231115,151500,163090012,861,865,865,861,23425
|
|
20231115,151400,142906484,866,866,866,866,58
|
|
20231115,151300,142856256,866,866,866,866,0
|
|
20231115,151200,142856256,866,866,866,866,0
|
|
20231115,151100,142856256,866,866,866,866,2
|
|
20231115,151000,142854524,866,866,866,866,0
|
|
20231115,150900,142854524,866,866,866,866,0
|
|
20231115,150800,142854524,866,866,866,866,34
|
|
20231115,150700,142825080,866,866,866,866,0
|
|
20231115,150600,142825080,866,866,866,866,179
|
|
20231115,150500,142670066,866,866,866,866,100
|
|
20231115,150400,142583466,866,866,866,866,0
|
|
20231115,150300,142583466,866,866,866,866,0
|
|
20231115,150200,142583466,866,866,866,866,0
|
|
20231115,150100,142583466,866,866,866,866,0
|
|
20231115,150000,142583466,866,866,866,866,0
|
|
20231115,145900,142583466,866,866,866,866,0
|
|
20231115,145800,142583466,866,866,866,866,0
|
|
20231115,145700,142583466,866,866,866,866,1
|
|
20231115,145600,142582600,865,865,865,865,1000
|
|
20231115,145500,141717600,865,865,865,865,0
|
|
20231115,145400,141717600,865,865,865,865,0
|
|
20231115,145300,141717600,865,865,865,865,0
|
|
20231115,145200,141717600,865,865,865,865,0
|
|
20231115,145100,141717600,865,865,865,865,0
|
|
20231115,145000,141717600,865,865,865,865,0
|
|
20231115,144900,141717600,865,865,865,865,0
|
|
20231115,144800,141717600,865,865,865,865,1
|
|
20231115,144700,141716735,865,865,865,865,0
|
|
20231115,144600,141716735,865,865,865,865,527
|
|
20231115,144500,141260880,866,865,866,865,100
|
|
20231115,144400,141174379,865,865,865,865,516
|
|
20231115,144300,140728039,865,865,865,865,0
|
|
20231115,144200,140728039,865,865,865,865,0
|
|
20231115,144100,140728039,865,865,865,865,0
|
|
20231115,144000,140728039,865,865,865,865,150
|
|
20231115,143900,140598289,866,866,866,866,0
|
|
20231115,143800,140598289,866,866,866,866,0
|
|
20231115,143700,140598289,866,866,866,866,0
|
|
20231115,143600,140598289,866,866,866,866,0
|
|
20231115,143500,140598289,866,866,866,866,0
|
|
20231115,143400,140598289,866,866,866,866,0
|
|
20231115,143300,140598289,866,866,866,866,147
|
|
20231115,143200,140470987,866,866,866,866,0
|
|
20231115,143100,140470987,866,866,866,866,10
|
|
20231115,143000,140462327,866,866,866,866,229
|
|
20231115,142900,140264013,866,865,866,865,335
|
|
20231115,142800,139974138,865,865,865,865,0
|
|
20231115,142700,139974138,865,865,865,865,2508
|
|
20231115,142600,137804718,864,864,864,864,0
|
|
20231115,142500,137804718,864,864,864,864,3300
|
|
20231115,142400,134953518,864,864,864,864,0
|
|
20231115,142300,134953518,864,864,864,864,1700
|
|
20231115,142200,133484718,864,864,864,864,0
|
|
20231115,142100,133484718,864,864,864,864,0
|
|
20231115,142000,133484718,864,864,864,864,0
|
|
20231115,141900,133484718,864,864,864,864,0
|
|
20231115,141800,133484718,864,864,864,864,0
|
|
20231115,141700,133484718,864,864,864,864,0
|
|
20231115,141600,133484718,864,864,864,864,101
|
|
20231115,141500,133397454,864,864,864,864,5
|
|
20231115,141400,133393134,865,865,865,865,0
|
|
20231115,141300,133393134,865,865,865,865,2
|
|
20231115,141200,133391404,865,865,865,865,0
|
|
20231115,141100,133391404,865,865,865,865,0
|
|
20231115,141000,133391404,865,865,865,865,0
|
|
20231115,140900,133391404,865,865,865,865,0
|
|
20231115,140800,133391404,865,865,865,865,0
|
|
20231115,140700,133391404,865,865,865,865,0
|
|
20231115,140600,133391404,865,865,865,865,15
|
|
20231115,140500,133378429,865,865,865,865,90
|
|
20231115,140400,133300579,865,865,865,865,1333
|
|
20231115,140300,132147534,866,866,866,866,0
|
|
20231115,140200,132147534,866,866,866,866,136
|
|
20231115,140100,132029758,866,866,866,866,0
|
|
20231115,140000,132029758,866,866,866,866,572
|
|
20231115,135900,131534406,865,865,865,865,10
|
|
20231115,135800,131525756,865,865,865,865,0
|
|
20231115,135700,131525756,865,865,865,865,0
|
|
20231115,135600,131525756,865,865,865,865,0
|
|
20231115,135500,131525756,865,865,865,865,0
|
|
20231115,135400,131525756,865,865,865,865,0
|
|
20231115,135300,131525756,865,865,865,865,0
|
|
20231115,135200,131525756,865,865,865,865,0
|
|
20231115,135100,131525756,865,865,865,865,0
|
|
20231115,135000,131525756,865,865,865,865,7972
|
|
20231115,134900,124629976,866,866,866,866,0
|
|
20231115,134800,124629976,866,866,866,866,0
|
|
20231115,134700,124629976,866,866,866,866,0
|
|
20231115,134600,124629976,866,866,866,866,0
|
|
20231115,134500,124629976,866,866,866,866,0
|
|
20231115,134400,124629976,866,866,866,866,1
|
|
20231115,134300,124629110,865,865,865,865,0
|
|
20231115,134200,124629110,865,865,865,865,0
|
|
20231115,134100,124629110,865,865,865,865,0
|
|
20231115,134000,124629110,865,866,866,865,1016
|
|
20231115,133900,123750254,865,865,865,865,1
|
|
20231115,133800,123749389,866,866,866,866,0
|
|
20231115,133700,123749389,866,866,866,866,0
|
|
20231115,133600,123749389,866,866,866,866,0
|
|
20231115,133500,123749389,866,866,866,866,0
|
|
20231115,133400,123749389,866,866,866,866,0
|
|
20231115,133300,123749389,866,866,866,866,1
|
|
20231115,133200,123748523,866,866,866,866,0
|
|
20231115,133100,123748523,866,866,866,866,0
|
|
20231115,133000,123748523,866,866,866,866,0
|
|
20231115,132900,123748523,866,866,866,866,0
|
|
20231115,132800,123748523,866,866,866,866,0
|
|
20231115,132700,123748523,866,866,866,866,1
|
|
20231115,132600,123747657,866,866,866,866,12
|
|
20231115,132500,123737265,866,866,866,866,0
|
|
20231115,132400,123737265,866,866,866,866,0
|
|
20231115,132300,123737265,866,866,866,866,0
|
|
20231115,132200,123737265,866,866,866,866,0
|
|
20231115,132100,123737265,866,866,866,866,0
|
|
20231115,132000,123737265,866,866,866,866,0
|
|
20231115,131900,123737265,866,866,866,866,0
|
|
20231115,131800,123737265,866,866,866,866,0
|
|
20231115,131700,123737265,866,866,866,866,0
|
|
20231115,131600,123737265,866,866,866,866,0
|
|
20231115,131500,123737265,866,865,866,865,2
|
|
20231115,131400,123735534,865,865,865,865,1
|
|
20231115,131300,123734669,866,866,866,866,0
|
|
20231115,131200,123734669,866,866,866,866,0
|
|
20231115,131100,123734669,866,866,866,866,1
|
|
20231115,131000,123733803,865,865,865,865,1
|
|
20231115,130900,123732938,865,865,865,865,1
|
|
20231115,130800,123732073,866,866,866,866,0
|
|
20231115,130700,123732073,866,866,866,866,0
|
|
20231115,130600,123732073,866,866,866,866,0
|
|
20231115,130500,123732073,866,866,866,866,0
|
|
20231115,130400,123732073,866,866,866,866,27
|
|
20231115,130300,123708691,867,867,867,867,2
|
|
20231115,130200,123706957,865,865,865,865,13
|
|
20231115,130100,123695712,865,865,865,865,0
|
|
20231115,130000,123695712,865,865,865,865,0
|
|
20231115,125900,123695712,865,865,865,865,0
|
|
20231115,125800,123695712,865,865,865,865,0
|
|
20231115,125700,123695712,865,865,865,865,1
|
|
20231115,125600,123694847,867,867,867,867,315
|
|
20231115,125500,123421742,866,866,866,866,685
|
|
20231115,125400,122828532,866,866,866,866,0
|
|
20231115,125300,122828532,866,866,866,866,0
|
|
20231115,125200,122828532,866,866,866,866,0
|
|
20231115,125100,122828532,866,866,866,866,0
|
|
20231115,125000,122828532,866,866,866,866,346
|
|
20231115,124900,122528896,864,864,864,864,0
|
|
20231115,124800,122528896,864,864,864,864,0
|
|
20231115,124700,122528896,864,865,865,864,201
|
|
20231115,124600,122355169,865,865,865,865,237
|
|
20231115,124500,122150164,863,863,863,863,0
|
|
20231115,124400,122150164,863,863,863,863,0
|
|
20231115,124300,122150164,863,863,863,863,1
|
|
20231115,124200,122149301,864,864,864,864,510
|
|
20231115,124100,121708661,865,865,865,865,0
|
|
20231115,124000,121708661,865,865,865,865,285
|
|
20231115,123900,121462136,867,867,867,867,75
|
|
20231115,123800,121397111,864,864,864,864,0
|
|
20231115,123700,121397111,864,864,864,864,0
|
|
20231115,123600,121397111,864,864,864,864,0
|
|
20231115,123500,121397111,864,864,864,864,0
|
|
20231115,123400,121397111,864,864,864,864,2100
|
|
20231115,123300,119582711,864,866,866,864,5000
|
|
20231115,123200,115262198,866,866,866,866,335
|
|
20231115,123100,114972088,866,867,868,866,966
|
|
20231115,123000,114135506,867,867,867,867,221
|
|
20231115,122900,113943899,868,868,868,868,0
|
|
20231115,122800,113943899,868,866,868,866,6851
|
|
20231115,122700,108010885,866,866,866,866,30
|
|
20231115,122600,107984905,866,866,866,866,14721
|
|
20231115,122500,95236519,866,866,866,866,0
|
|
20231115,122400,95236519,866,865,866,865,10481
|
|
20231115,122300,86160923,865,865,865,865,0
|
|
20231115,122200,86160923,865,865,865,865,0
|
|
20231115,122100,86160923,865,865,865,865,0
|
|
20231115,122000,86160923,865,865,865,865,0
|
|
20231115,121900,86160923,865,865,865,865,0
|
|
20231115,121800,86160923,865,865,865,865,0
|
|
20231115,121700,86160923,865,865,865,865,1000
|
|
20231115,121600,85295923,865,865,865,865,0
|
|
20231115,121500,85295923,865,865,865,865,0
|
|
20231115,121400,85295923,865,865,865,865,0
|
|
20231115,121300,85295923,865,865,865,865,0
|
|
20231115,121200,85295923,865,865,865,865,50
|
|
20231115,121100,85252673,864,864,864,864,0
|
|
20231115,121000,85252673,864,864,864,864,0
|
|
20231115,120900,85252673,864,864,864,864,3000
|
|
20231115,120800,82660673,864,864,864,864,0
|
|
20231115,120700,82660673,864,864,864,864,0
|
|
20231115,120600,82660673,864,864,864,864,3600
|
|
20231115,120500,79550273,865,865,865,865,0
|
|
20231115,120400,79550273,865,865,865,865,0
|
|
20231115,120300,79550273,865,865,865,865,0
|
|
20231115,120200,79550273,865,865,865,865,0
|
|
20231115,120100,79550273,865,865,865,865,0
|
|
20231115,120000,79550273,865,865,865,865,0
|
|
20231115,115900,79550273,865,865,865,865,0
|
|
20231115,115800,79550273,865,865,865,865,0
|
|
20231115,115700,79550273,865,865,865,865,0
|
|
20231115,115600,79550273,865,865,865,865,0
|
|
20231115,115500,79550273,865,865,865,865,976
|
|
20231115,115400,78706033,865,865,865,865,0
|
|
20231115,115300,78706033,865,865,865,865,0
|
|
20231115,115200,78706033,865,865,865,865,0
|
|
20231115,115100,78706033,865,865,865,865,0
|
|
20231115,115000,78706033,865,865,865,865,0
|
|
20231115,114900,78706033,865,865,865,865,0
|
|
20231115,114800,78706033,865,865,865,865,0
|
|
20231115,114700,78706033,865,865,865,865,0
|
|
20231115,114600,78706033,865,865,865,865,0
|
|
20231115,114500,78706033,865,865,865,865,1
|
|
20231115,114400,78705168,865,865,865,865,0
|
|
20231115,114300,78705168,865,865,865,865,0
|
|
20231115,114200,78705168,865,865,865,865,0
|
|
20231115,114100,78705168,865,865,865,865,1000
|
|
20231115,114000,77840168,864,864,864,864,81
|
|
20231115,113900,77770184,864,864,864,864,0
|
|
20231115,113800,77770184,864,864,864,864,0
|
|
20231115,113700,77770184,864,864,864,864,0
|
|
20231115,113600,77770184,864,864,864,864,0
|
|
20231115,113500,77770184,864,864,864,864,18
|
|
20231115,113400,77754632,864,864,864,864,1
|
|
20231115,113300,77753768,863,863,863,863,601
|
|
20231115,113200,77235105,863,863,863,863,0
|
|
20231115,113100,77235105,863,863,863,863,1
|
|
20231115,113000,77234242,863,863,863,863,0
|
|
20231115,112900,77234242,863,863,863,863,1
|
|
20231115,112800,77233379,862,862,862,862,0
|
|
20231115,112700,77233379,862,862,862,862,0
|
|
20231115,112600,77233379,862,863,863,862,2400
|
|
20231115,112500,75164249,864,864,864,864,900
|
|
20231115,112400,74386649,864,864,864,864,0
|
|
20231115,112300,74386649,864,864,864,864,0
|
|
20231115,112200,74386649,864,864,864,864,0
|
|
20231115,112100,74386649,864,864,864,864,0
|
|
20231115,112000,74386649,864,864,864,864,0
|
|
20231115,111900,74386649,864,864,864,864,0
|
|
20231115,111800,74386649,864,864,864,864,0
|
|
20231115,111700,74386649,864,863,864,863,16
|
|
20231115,111600,74372835,863,864,864,863,660
|
|
20231115,111500,73802973,863,863,863,863,0
|
|
20231115,111400,73802973,863,863,863,863,0
|
|
20231115,111300,73802973,863,863,863,863,0
|
|
20231115,111200,73802973,863,863,863,863,0
|
|
20231115,111100,73802973,863,863,863,863,0
|
|
20231115,111000,73802973,863,863,863,863,0
|
|
20231115,110900,73802973,863,863,863,863,1
|
|
20231115,110800,73802110,862,862,862,862,0
|
|
20231115,110700,73802110,862,862,862,862,0
|
|
20231115,110600,73802110,862,862,862,862,0
|
|
20231115,110500,73802110,862,862,862,862,1562
|
|
20231115,110400,72455666,862,862,862,862,0
|
|
20231115,110300,72455666,862,862,862,862,0
|
|
20231115,110200,72455666,862,862,862,862,0
|
|
20231115,110100,72455666,862,862,862,862,10
|
|
20231115,110000,72447046,862,862,862,862,0
|
|
20231115,105900,72447046,862,862,862,862,0
|
|
20231115,105800,72447046,862,862,862,862,0
|
|
20231115,105700,72447046,862,864,864,862,11525
|
|
20231115,105600,62505452,864,864,864,864,1
|
|
20231115,105500,62504588,864,864,864,864,0
|
|
20231115,105400,62504588,864,864,864,864,170
|
|
20231115,105300,62357708,864,864,864,864,0
|
|
20231115,105200,62357708,864,864,864,864,1
|
|
20231115,105100,62356844,865,865,865,865,0
|
|
20231115,105000,62356844,865,865,865,865,0
|
|
20231115,104900,62356844,865,865,865,865,0
|
|
20231115,104800,62356844,865,865,865,865,0
|
|
20231115,104700,62356844,865,865,865,865,8
|
|
20231115,104600,62349924,864,864,864,864,0
|
|
20231115,104500,62349924,864,864,864,864,0
|
|
20231115,104400,62349924,864,864,864,864,0
|
|
20231115,104300,62349924,864,864,864,864,9
|
|
20231115,104200,62342148,864,864,864,864,0
|
|
20231115,104100,62342148,864,865,865,864,61
|
|
20231115,104000,62289393,865,865,865,865,5
|
|
20231115,103900,62285068,866,866,866,866,0
|
|
20231115,103800,62285068,866,866,866,866,0
|
|
20231115,103700,62285068,866,866,866,866,0
|
|
20231115,103600,62285068,866,866,866,866,100
|
|
20231115,103500,62198468,866,866,866,866,0
|
|
20231115,103400,62198468,866,866,866,866,10712
|
|
20231115,103300,52921876,867,867,867,867,8
|
|
20231115,103200,52914940,867,867,867,867,1
|
|
20231115,103100,52914073,866,866,866,866,1504
|
|
20231115,103000,51611609,867,867,867,867,1
|
|
20231115,102900,51610742,865,865,865,865,0
|
|
20231115,102800,51610742,865,865,865,865,0
|
|
20231115,102700,51610742,865,865,865,865,0
|
|
20231115,102600,51610742,865,865,865,865,0
|
|
20231115,102500,51610742,865,865,865,865,0
|
|
20231115,102400,51610742,865,865,865,865,0
|
|
20231115,102300,51610742,865,865,865,865,0
|
|
20231115,102200,51610742,865,865,865,865,1
|
|
20231115,102100,51609877,865,865,865,865,0
|
|
20231115,102000,51609877,865,865,865,865,0
|
|
20231115,101900,51609877,865,865,865,865,0
|
|
20231115,101800,51609877,865,865,865,865,1
|
|
20231115,101700,51609012,866,866,866,866,0
|
|
20231115,101600,51609012,866,865,866,865,82
|
|
20231115,101500,51538041,865,865,865,865,0
|
|
20231115,101400,51538041,865,865,865,865,1
|
|
20231115,101300,51537176,867,868,868,867,271
|
|
20231115,101200,51302218,865,865,865,865,0
|
|
20231115,101100,51302218,865,865,865,865,0
|
|
20231115,101000,51302218,865,865,865,865,0
|
|
20231115,100900,51302218,865,866,866,865,905
|
|
20231115,100800,50519139,868,868,868,868,0
|
|
20231115,100700,50519139,868,868,868,868,2
|
|
20231115,100600,50517403,865,865,865,865,1
|
|
20231115,100500,50516538,865,865,865,865,0
|
|
20231115,100400,50516538,865,865,865,865,650
|
|
20231115,100300,49954288,863,863,863,863,0
|
|
20231115,100200,49954288,863,865,865,863,3462
|
|
20231115,100100,46966105,867,867,867,867,60
|
|
20231115,100000,46914085,872,872,872,872,0
|
|
20231115,095900,46914085,872,872,872,872,0
|
|
20231115,095800,46914085,872,872,872,872,0
|
|
20231115,095700,46914085,872,872,872,872,0
|
|
20231115,095600,46914085,872,872,872,872,0
|
|
20231115,095500,46914085,872,872,872,872,0
|
|
20231115,095400,46914085,872,872,872,872,0
|
|
20231115,095300,46914085,872,872,872,872,0
|
|
20231115,095200,46914085,872,871,872,871,2030
|
|
20231115,095100,45145059,870,869,870,869,1434
|
|
20231115,095000,43897484,870,870,870,870,0
|
|
20231115,094900,43897484,870,870,870,870,0
|
|
20231115,094800,43897484,870,870,870,870,0
|
|
20231115,094700,43897484,870,870,870,870,0
|
|
20231115,094600,43897484,870,863,870,863,1001
|
|
20231115,094500,43029419,866,866,866,866,0
|
|
20231115,094400,43029419,866,866,866,866,0
|
|
20231115,094300,43029419,866,866,866,866,0
|
|
20231115,094200,43029419,866,865,866,865,5000
|
|
20231115,094100,38701523,865,865,865,865,0
|
|
20231115,094000,38701523,865,865,865,865,99
|
|
20231115,093900,38615888,865,865,865,865,24
|
|
20231115,093800,38595128,864,864,864,864,70
|
|
20231115,093700,38534648,864,865,865,864,31
|
|
20231115,093600,38507863,865,865,865,865,5
|
|
20231115,093500,38503538,866,866,866,866,7
|
|
20231115,093400,38497476,866,866,866,866,10
|
|
20231115,093300,38488816,866,866,866,866,15
|
|
20231115,093200,38475826,866,866,866,866,25
|
|
20231115,093100,38454176,866,865,866,865,69
|
|
20231115,093000,38394473,865,864,865,864,10
|
|
20231115,092900,38385828,865,865,865,865,0
|
|
20231115,092800,38385828,865,865,865,865,0
|
|
20231115,092700,38385828,865,865,865,865,3
|
|
20231115,092600,38383233,866,866,866,866,0
|
|
20231115,092500,38383233,866,866,866,866,0
|
|
20231115,092400,38383233,866,866,866,866,1
|
|
20231115,092300,38382367,865,865,865,865,5276
|
|
20231115,092200,33818627,865,865,865,864,682
|
|
20231115,092100,33228698,865,865,865,865,1
|
|
20231115,092000,33227833,864,863,864,863,2644
|
|
20231115,091900,30944356,863,862,863,862,66
|
|
20231115,091800,30887402,862,862,862,862,297
|
|
20231115,091700,30631388,862,862,862,862,10001
|
|
20231115,091600,22010526,862,862,862,862,782
|
|
20231115,091500,21336442,861,861,861,861,49
|
|
20231115,091400,21294253,861,859,862,858,303
|
|
20231115,091300,21033947,860,862,862,860,2174
|
|
20231115,091200,19164175,860,862,862,860,102
|
|
20231115,091100,19076451,861,860,861,860,2100
|
|
20231115,091000,17270351,861,861,861,861,100
|
|
20231115,090900,17184251,860,860,860,860,100
|
|
20231115,090800,17098251,862,862,862,862,0
|
|
20231115,090700,17098251,862,862,862,860,10012
|
|
20231115,090600,8474268,863,863,863,863,11
|
|
20231115,090500,8464775,863,863,863,863,20
|
|
20231115,090400,8447515,863,863,863,863,8
|
|
20231115,090300,8440611,863,862,863,862,34
|
|
20231115,090200,8411298,865,865,865,865,0
|
|
20231115,090100,8411298,865,862,865,862,4214
|
|
20231115,090000,4772891,861,862,862,861,5536
|