620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,191700,199914016,796,796,796,796,1032
|
|
20231103,191600,199914016,796,796,796,796,0
|
|
20231103,191500,199914016,796,796,796,796,0
|
|
20231103,191400,199914016,796,796,796,796,0
|
|
20231103,191300,199914016,796,796,796,796,0
|
|
20231103,191200,199914016,796,796,796,796,0
|
|
20231103,191100,199914016,796,796,796,796,0
|
|
20231103,191000,199914016,796,796,796,796,0
|
|
20231103,190900,199914016,796,796,796,796,0
|
|
20231103,190800,199914016,796,796,796,796,0
|
|
20231103,190700,199914016,796,796,796,796,0
|
|
20231103,190600,199914016,796,796,796,796,0
|
|
20231103,190500,199914016,796,796,796,796,0
|
|
20231103,190400,199914016,796,796,796,796,0
|
|
20231103,190300,199914016,796,796,796,796,0
|
|
20231103,190200,199914016,796,796,796,796,0
|
|
20231103,190100,199914016,796,796,796,796,0
|
|
20231103,190000,199914016,796,796,796,796,0
|
|
20231103,185900,199914016,796,796,796,796,0
|
|
20231103,185800,199914016,796,796,796,796,0
|
|
20231103,185700,199914016,796,796,796,796,0
|
|
20231103,185600,199914016,796,796,796,796,0
|
|
20231103,185500,199914016,796,796,796,796,0
|
|
20231103,185400,199914016,796,796,796,796,0
|
|
20231103,185300,199914016,796,796,796,796,0
|
|
20231103,185200,199914016,796,796,796,796,0
|
|
20231103,185100,199914016,796,796,796,796,0
|
|
20231103,185000,199914016,796,796,796,796,0
|
|
20231103,184900,199914016,796,796,796,796,0
|
|
20231103,184800,199914016,796,796,796,796,0
|
|
20231103,184700,199914016,796,796,796,796,1032
|
|
20231103,184600,199914016,796,796,796,796,0
|
|
20231103,184500,199914016,796,796,796,796,0
|
|
20231103,184400,199914016,796,796,796,796,0
|
|
20231103,184300,199914016,796,796,796,796,0
|
|
20231103,184200,199914016,796,796,796,796,0
|
|
20231103,184100,199914016,796,796,796,796,0
|
|
20231103,184000,199914016,796,796,796,796,0
|
|
20231103,183900,199914016,796,796,796,796,0
|
|
20231103,183800,199914016,796,796,796,796,0
|
|
20231103,183700,199914016,796,796,796,796,0
|
|
20231103,183600,199914016,796,796,796,796,0
|
|
20231103,183500,199914016,796,796,796,796,0
|
|
20231103,183400,199914016,796,796,796,796,0
|
|
20231103,183300,199914016,796,796,796,796,0
|
|
20231103,183200,199914016,796,796,796,796,0
|
|
20231103,183100,199914016,796,796,796,796,0
|
|
20231103,183000,199914016,796,796,796,796,0
|
|
20231103,182900,199914016,796,796,796,796,0
|
|
20231103,182800,199914016,796,796,796,796,0
|
|
20231103,182700,199914016,796,796,796,796,0
|
|
20231103,182600,199914016,796,796,796,796,0
|
|
20231103,182500,199914016,796,796,796,796,0
|
|
20231103,182400,199914016,796,796,796,796,0
|
|
20231103,182300,199914016,796,796,796,796,0
|
|
20231103,182200,199914016,796,796,796,796,0
|
|
20231103,182100,199914016,796,796,796,796,0
|
|
20231103,182000,199914016,796,796,796,796,0
|
|
20231103,181900,199914016,796,796,796,796,0
|
|
20231103,181800,199914016,796,796,796,796,0
|
|
20231103,181700,199914016,796,796,796,796,1032
|
|
20231103,181600,199914016,796,796,796,796,0
|
|
20231103,181500,199914016,796,796,796,796,0
|
|
20231103,181400,199914016,796,796,796,796,0
|
|
20231103,181300,199914016,796,796,796,796,0
|
|
20231103,181200,199914016,796,796,796,796,0
|
|
20231103,181100,199914016,796,796,796,796,0
|
|
20231103,181000,199914016,796,796,796,796,0
|
|
20231103,180900,199914016,796,796,796,796,0
|
|
20231103,180800,199914016,796,796,796,796,0
|
|
20231103,180700,199914016,796,796,796,796,0
|
|
20231103,180600,199914016,796,796,796,796,0
|
|
20231103,180500,199914016,796,796,796,796,0
|
|
20231103,180400,199914016,796,796,796,796,0
|
|
20231103,180300,199914016,796,796,796,796,0
|
|
20231103,180200,199914016,796,796,796,796,0
|
|
20231103,180100,199914016,796,796,796,796,0
|
|
20231103,180000,199914016,796,796,796,796,0
|
|
20231103,175900,199914016,796,796,796,796,0
|
|
20231103,175800,199914016,796,796,796,796,0
|
|
20231103,175700,199914016,796,796,796,796,0
|
|
20231103,175600,199914016,796,796,796,796,0
|
|
20231103,175500,199914016,796,796,796,796,0
|
|
20231103,175400,199914016,796,796,796,796,0
|
|
20231103,175300,199914016,796,796,796,796,0
|
|
20231103,175200,199914016,796,796,796,796,0
|
|
20231103,175100,199914016,796,796,796,796,0
|
|
20231103,175000,199914016,796,796,796,796,0
|
|
20231103,174900,199914016,796,796,796,796,0
|
|
20231103,174800,199914016,796,796,796,796,0
|
|
20231103,174700,199914016,796,796,796,796,1032
|
|
20231103,174600,199914016,796,796,796,796,0
|
|
20231103,174500,199914016,796,796,796,796,0
|
|
20231103,174400,199914016,796,796,796,796,0
|
|
20231103,174300,199914016,796,796,796,796,0
|
|
20231103,174200,199914016,796,796,796,796,0
|
|
20231103,174100,199914016,796,796,796,796,0
|
|
20231103,174000,199914016,796,796,796,796,0
|
|
20231103,173900,199914016,796,796,796,796,0
|
|
20231103,173800,199914016,796,796,796,796,0
|
|
20231103,173700,199914016,796,796,796,796,0
|
|
20231103,173600,199914016,796,796,796,796,0
|
|
20231103,173500,199914016,796,796,796,796,0
|
|
20231103,173400,199914016,796,796,796,796,0
|
|
20231103,173300,199914016,796,796,796,796,0
|
|
20231103,173200,199914016,796,796,796,796,0
|
|
20231103,173100,199914016,796,796,796,796,0
|
|
20231103,173000,199914016,796,796,796,796,0
|
|
20231103,172900,199914016,796,796,796,796,0
|
|
20231103,172800,199914016,796,796,796,796,0
|
|
20231103,172700,199914016,796,796,796,796,0
|
|
20231103,172600,199914016,796,796,796,796,0
|
|
20231103,172500,199914016,796,796,796,796,0
|
|
20231103,172400,199914016,796,796,796,796,0
|
|
20231103,172300,199914016,796,796,796,796,0
|
|
20231103,172200,199914016,796,796,796,796,0
|
|
20231103,172100,199914016,796,796,796,796,0
|
|
20231103,172000,199914016,796,796,796,796,0
|
|
20231103,171900,199914016,796,796,796,796,0
|
|
20231103,171800,199914016,796,796,796,796,0
|
|
20231103,171700,199914016,796,796,796,796,1032
|
|
20231103,171600,199914016,796,796,796,796,0
|
|
20231103,171500,199914016,796,796,796,796,0
|
|
20231103,171400,199914016,796,796,796,796,0
|
|
20231103,171300,199914016,796,796,796,796,0
|
|
20231103,171200,199914016,796,796,796,796,0
|
|
20231103,171100,199914016,796,796,796,796,0
|
|
20231103,171000,199914016,796,796,796,796,0
|
|
20231103,170900,199914016,796,796,796,796,0
|
|
20231103,170800,199914016,796,796,796,796,0
|
|
20231103,170700,199914016,796,796,796,796,0
|
|
20231103,170600,199914016,796,796,796,796,0
|
|
20231103,170500,199914016,796,796,796,796,0
|
|
20231103,170400,199914016,796,796,796,796,0
|
|
20231103,170300,199914016,796,796,796,796,0
|
|
20231103,170200,199914016,796,796,796,796,0
|
|
20231103,170100,199914016,796,796,796,796,0
|
|
20231103,170000,199914016,796,796,796,796,0
|
|
20231103,165900,199914016,796,796,796,796,0
|
|
20231103,165800,199914016,796,796,796,796,0
|
|
20231103,165700,199914016,796,796,796,796,0
|
|
20231103,165600,199914016,796,796,796,796,0
|
|
20231103,165500,199914016,796,796,796,796,0
|
|
20231103,165400,199914016,796,796,796,796,0
|
|
20231103,165300,199914016,796,796,796,796,0
|
|
20231103,165200,199914016,796,796,796,796,0
|
|
20231103,165100,199914016,796,796,796,796,0
|
|
20231103,165000,199914016,796,796,796,796,0
|
|
20231103,164900,199914016,796,796,796,796,0
|
|
20231103,164800,199914016,796,796,796,796,0
|
|
20231103,164700,199914016,796,796,796,796,1032
|
|
20231103,164600,199914016,796,796,796,796,0
|
|
20231103,164500,199914016,796,796,796,796,0
|
|
20231103,164400,199914016,796,796,796,796,0
|
|
20231103,164300,199914016,796,796,796,796,0
|
|
20231103,164200,199914016,796,796,796,796,0
|
|
20231103,164100,199914016,796,796,796,796,0
|
|
20231103,164000,199914016,796,796,796,796,0
|
|
20231103,163900,199914016,796,796,796,796,0
|
|
20231103,163800,199914016,796,796,796,796,0
|
|
20231103,163700,199914016,796,796,796,796,0
|
|
20231103,163600,199914016,796,796,796,796,0
|
|
20231103,163500,199914016,796,796,796,796,0
|
|
20231103,163400,199914016,796,796,796,796,0
|
|
20231103,163300,199914016,796,796,796,796,0
|
|
20231103,163200,199914016,796,796,796,796,0
|
|
20231103,163100,199914016,796,796,796,796,0
|
|
20231103,163000,199914016,796,796,796,796,0
|
|
20231103,162900,199914016,796,796,796,796,0
|
|
20231103,162800,199914016,796,796,796,796,0
|
|
20231103,162700,199914016,796,796,796,796,0
|
|
20231103,162600,199914016,796,796,796,796,0
|
|
20231103,162500,199914016,796,796,796,796,0
|
|
20231103,162400,199914016,796,796,796,796,0
|
|
20231103,162300,199914016,796,796,796,796,0
|
|
20231103,162200,199914016,796,796,796,796,0
|
|
20231103,162100,199914016,796,796,796,796,0
|
|
20231103,162000,199914016,796,796,796,796,0
|
|
20231103,161900,199914016,796,796,796,796,0
|
|
20231103,161800,199914016,796,796,796,796,0
|
|
20231103,161700,199914016,796,796,796,796,1032
|
|
20231103,161600,199914016,796,796,796,796,0
|
|
20231103,161500,199914016,796,796,796,796,0
|
|
20231103,161400,199914016,796,796,796,796,0
|
|
20231103,161300,199914016,796,796,796,796,0
|
|
20231103,161200,199914016,796,796,796,796,0
|
|
20231103,161100,199914016,796,796,796,796,0
|
|
20231103,161000,199914016,796,796,796,796,0
|
|
20231103,160900,199914016,796,796,796,796,0
|
|
20231103,160800,199914016,796,796,796,796,0
|
|
20231103,160700,199914016,796,796,796,796,0
|
|
20231103,160600,199914016,796,796,796,796,0
|
|
20231103,160500,199914016,796,796,796,796,0
|
|
20231103,160400,199914016,796,796,796,796,0
|
|
20231103,160300,199914016,796,796,796,796,0
|
|
20231103,160200,199914016,796,796,796,796,0
|
|
20231103,160100,199914016,796,796,796,796,0
|
|
20231103,160000,199914016,796,796,796,796,0
|
|
20231103,155900,199914016,796,796,796,796,0
|
|
20231103,155800,199914016,796,796,796,796,0
|
|
20231103,155700,199914016,796,796,796,796,0
|
|
20231103,155600,199914016,796,796,796,796,0
|
|
20231103,155500,199914016,796,796,796,796,0
|
|
20231103,155400,199914016,796,796,796,796,0
|
|
20231103,155300,199914016,796,796,796,796,0
|
|
20231103,155200,199914016,796,796,796,796,0
|
|
20231103,155100,199914016,796,796,796,796,0
|
|
20231103,155000,199914016,796,796,796,796,0
|
|
20231103,154900,199914016,796,796,796,796,0
|
|
20231103,154800,199914016,796,796,796,796,0
|
|
20231103,154700,199914016,796,796,796,796,1032
|
|
20231103,154600,199914016,796,796,796,796,0
|
|
20231103,154500,199914016,796,796,796,796,0
|
|
20231103,154400,199914016,796,796,796,796,0
|
|
20231103,154300,199914016,796,796,796,796,0
|
|
20231103,154200,199914016,796,796,796,796,0
|
|
20231103,154100,199914016,796,796,796,796,0
|
|
20231103,154000,199914016,796,796,796,796,0
|
|
20231103,153900,199914016,796,796,796,796,0
|
|
20231103,153800,199914016,796,796,796,796,0
|
|
20231103,153700,199914016,796,796,796,796,0
|
|
20231103,153600,199914016,796,796,796,796,0
|
|
20231103,153500,199914016,796,796,796,796,0
|
|
20231103,153400,199914016,796,796,796,796,0
|
|
20231103,153300,199914016,796,796,796,796,0
|
|
20231103,153200,199914016,796,796,796,796,0
|
|
20231103,153100,199914016,796,796,796,796,0
|
|
20231103,153000,199914016,796,796,796,796,1032
|
|
20231103,152900,199092544,796,796,796,796,0
|
|
20231103,152800,199092544,796,796,796,796,0
|
|
20231103,152700,199092544,796,796,796,796,0
|
|
20231103,152600,199092544,796,796,796,796,0
|
|
20231103,152500,199092544,796,796,796,796,0
|
|
20231103,152400,199092544,796,796,796,796,0
|
|
20231103,152300,199092544,796,796,796,796,0
|
|
20231103,152200,199092544,796,796,796,796,0
|
|
20231103,152100,199092544,796,796,796,796,0
|
|
20231103,152000,199092544,796,796,796,796,0
|
|
20231103,151900,199092544,796,796,796,796,0
|
|
20231103,151800,199092544,796,796,796,796,0
|
|
20231103,151700,199092544,796,796,796,796,0
|
|
20231103,151600,199092544,796,796,796,796,0
|
|
20231103,151500,199092544,796,796,796,796,1
|
|
20231103,151400,199091748,793,793,793,793,0
|
|
20231103,151300,199091748,793,793,793,793,0
|
|
20231103,151200,199091748,793,793,793,793,0
|
|
20231103,151100,199091748,793,793,793,793,391
|
|
20231103,151000,198781685,796,796,796,796,0
|
|
20231103,150900,198781685,796,796,796,796,0
|
|
20231103,150800,198781685,796,796,796,796,0
|
|
20231103,150700,198781685,796,795,796,795,28
|
|
20231103,150600,198759412,795,795,795,795,91
|
|
20231103,150500,198687067,795,795,795,795,500
|
|
20231103,150400,198289567,794,794,794,794,0
|
|
20231103,150300,198289567,794,794,794,794,25
|
|
20231103,150200,198269717,794,794,794,794,0
|
|
20231103,150100,198269717,794,794,794,794,0
|
|
20231103,150000,198269717,794,794,794,794,0
|
|
20231103,145900,198269717,794,794,794,794,0
|
|
20231103,145800,198269717,794,794,794,794,0
|
|
20231103,145700,198269717,794,794,794,794,0
|
|
20231103,145600,198269717,794,794,794,794,0
|
|
20231103,145500,198269717,794,794,794,794,0
|
|
20231103,145400,198269717,794,794,794,794,0
|
|
20231103,145300,198269717,794,794,794,794,0
|
|
20231103,145200,198269717,794,794,794,794,0
|
|
20231103,145100,198269717,794,794,794,794,146
|
|
20231103,145000,198153793,794,794,794,794,0
|
|
20231103,144900,198153793,794,794,794,794,0
|
|
20231103,144800,198153793,794,794,794,794,0
|
|
20231103,144700,198153793,794,794,794,794,0
|
|
20231103,144600,198153793,794,794,794,794,0
|
|
20231103,144500,198153793,794,794,794,794,0
|
|
20231103,144400,198153793,794,794,794,794,0
|
|
20231103,144300,198153793,794,794,794,794,0
|
|
20231103,144200,198153793,794,794,794,794,79
|
|
20231103,144100,198091067,799,799,799,799,0
|
|
20231103,144000,198091067,799,799,799,799,0
|
|
20231103,143900,198091067,799,799,799,799,0
|
|
20231103,143800,198091067,799,799,799,799,0
|
|
20231103,143700,198091067,799,799,799,799,0
|
|
20231103,143600,198091067,799,799,799,799,0
|
|
20231103,143500,198091067,799,799,799,799,0
|
|
20231103,143400,198091067,799,799,799,799,0
|
|
20231103,143300,198091067,799,799,799,799,0
|
|
20231103,143200,198091067,799,799,799,799,0
|
|
20231103,143100,198091067,799,799,799,799,1
|
|
20231103,143000,198090268,794,794,794,794,1
|
|
20231103,142900,198089474,794,794,794,794,0
|
|
20231103,142800,198089474,794,799,799,794,26
|
|
20231103,142700,198068705,799,799,799,799,0
|
|
20231103,142600,198068705,799,796,799,796,3180
|
|
20231103,142500,195532747,796,796,796,796,46
|
|
20231103,142400,195496131,795,795,795,795,22
|
|
20231103,142300,195478641,795,795,795,795,0
|
|
20231103,142200,195478641,795,795,795,795,0
|
|
20231103,142100,195478641,795,795,795,795,1000
|
|
20231103,142000,194683641,795,795,795,795,0
|
|
20231103,141900,194683641,795,795,795,795,0
|
|
20231103,141800,194683641,795,795,795,795,4
|
|
20231103,141700,194680461,795,795,795,795,0
|
|
20231103,141600,194680461,795,795,795,795,0
|
|
20231103,141500,194680461,795,795,795,795,0
|
|
20231103,141400,194680461,795,795,795,795,0
|
|
20231103,141300,194680461,795,795,795,795,0
|
|
20231103,141200,194680461,795,795,795,795,0
|
|
20231103,141100,194680461,795,795,795,795,5
|
|
20231103,141000,194676486,795,795,795,795,0
|
|
20231103,140900,194676486,795,795,795,795,0
|
|
20231103,140800,194676486,795,795,795,795,0
|
|
20231103,140700,194676486,795,795,795,795,0
|
|
20231103,140600,194676486,795,795,795,795,0
|
|
20231103,140500,194676486,795,795,795,795,0
|
|
20231103,140400,194676486,795,795,795,795,0
|
|
20231103,140300,194676486,795,795,795,795,0
|
|
20231103,140200,194676486,795,795,795,795,1
|
|
20231103,140100,194675691,793,793,793,793,0
|
|
20231103,140000,194675691,793,793,793,793,20
|
|
20231103,135900,194659831,795,795,795,795,0
|
|
20231103,135800,194659831,795,795,795,795,0
|
|
20231103,135700,194659831,795,795,795,795,1000
|
|
20231103,135600,193864831,793,793,793,793,0
|
|
20231103,135500,193864831,793,793,793,793,0
|
|
20231103,135400,193864831,793,793,793,793,0
|
|
20231103,135300,193864831,793,793,793,793,0
|
|
20231103,135200,193864831,793,793,793,793,7
|
|
20231103,135100,193859280,794,794,794,794,1896
|
|
20231103,135000,192353856,794,794,794,794,100
|
|
20231103,134900,192274456,794,794,794,794,0
|
|
20231103,134800,192274456,794,794,794,794,0
|
|
20231103,134700,192274456,794,794,794,794,0
|
|
20231103,134600,192274456,794,794,794,794,1
|
|
20231103,134500,192273662,793,793,793,793,2000
|
|
20231103,134400,190687662,792,792,794,792,7
|
|
20231103,134300,190682112,794,793,794,793,6604
|
|
20231103,134200,185445139,792,792,792,792,1
|
|
20231103,134100,185444347,793,793,793,793,1
|
|
20231103,134000,185443554,791,791,791,791,0
|
|
20231103,133900,185443554,791,793,793,791,2
|
|
20231103,133800,185441970,790,790,790,790,0
|
|
20231103,133700,185441970,790,790,790,790,1
|
|
20231103,133600,185441180,795,795,795,795,1
|
|
20231103,133500,185440385,792,796,796,792,487
|
|
20231103,133400,185053552,799,798,799,798,2
|
|
20231103,133300,185051955,799,799,799,799,0
|
|
20231103,133200,185051955,799,799,799,799,0
|
|
20231103,133100,185051955,799,799,799,799,0
|
|
20231103,133000,185051955,799,799,799,799,0
|
|
20231103,132900,185051955,799,798,799,798,33
|
|
20231103,132800,185025620,798,798,798,798,0
|
|
20231103,132700,185025620,798,798,798,798,0
|
|
20231103,132600,185025620,798,798,798,798,0
|
|
20231103,132500,185025620,798,798,798,798,0
|
|
20231103,132400,185025620,798,798,798,798,0
|
|
20231103,132300,185025620,798,798,798,798,0
|
|
20231103,132200,185025620,798,798,798,798,0
|
|
20231103,132100,185025620,798,798,798,798,3
|
|
20231103,132000,185023226,799,799,799,799,0
|
|
20231103,131900,185023226,799,799,799,799,0
|
|
20231103,131800,185023226,799,799,799,799,1
|
|
20231103,131700,185022427,795,795,795,795,1000
|
|
20231103,131600,184227427,799,799,799,799,0
|
|
20231103,131500,184227427,799,799,799,799,0
|
|
20231103,131400,184227427,799,797,799,797,32
|
|
20231103,131300,184201907,797,797,797,797,0
|
|
20231103,131200,184201907,797,797,797,797,0
|
|
20231103,131100,184201907,797,797,797,797,0
|
|
20231103,131000,184201907,797,797,797,797,0
|
|
20231103,130900,184201907,797,797,797,797,0
|
|
20231103,130800,184201907,797,797,797,797,0
|
|
20231103,130700,184201907,797,795,797,795,2
|
|
20231103,130600,184200315,795,795,795,795,0
|
|
20231103,130500,184200315,795,795,795,795,0
|
|
20231103,130400,184200315,795,795,795,795,683
|
|
20231103,130300,183657330,800,800,800,800,0
|
|
20231103,130200,183657330,800,800,800,800,0
|
|
20231103,130100,183657330,800,800,800,800,0
|
|
20231103,130000,183657330,800,800,800,800,0
|
|
20231103,125900,183657330,800,800,800,800,0
|
|
20231103,125800,183657330,800,800,800,800,0
|
|
20231103,125700,183657330,800,800,800,800,0
|
|
20231103,125600,183657330,800,800,800,800,0
|
|
20231103,125500,183657330,800,800,800,800,0
|
|
20231103,125400,183657330,800,800,800,800,0
|
|
20231103,125300,183657330,800,800,800,800,0
|
|
20231103,125200,183657330,800,800,800,800,0
|
|
20231103,125100,183657330,800,800,800,800,0
|
|
20231103,125000,183657330,800,799,800,798,265
|
|
20231103,124900,183445602,800,800,800,800,0
|
|
20231103,124800,183445602,800,800,800,800,0
|
|
20231103,124700,183445602,800,800,800,800,0
|
|
20231103,124600,183445602,800,800,800,800,0
|
|
20231103,124500,183445602,800,800,800,800,0
|
|
20231103,124400,183445602,800,800,800,800,0
|
|
20231103,124300,183445602,800,799,800,799,26
|
|
20231103,124200,183424827,795,795,795,795,0
|
|
20231103,124100,183424827,795,795,796,795,332
|
|
20231103,124000,183160872,795,795,795,795,0
|
|
20231103,123900,183160872,795,795,795,795,0
|
|
20231103,123800,183160872,795,795,795,795,0
|
|
20231103,123700,183160872,795,795,795,795,140
|
|
20231103,123600,183049572,795,795,795,795,0
|
|
20231103,123500,183049572,795,795,795,795,0
|
|
20231103,123400,183049572,795,795,795,795,1000
|
|
20231103,123300,182254572,799,799,799,799,0
|
|
20231103,123200,182254572,799,799,799,799,0
|
|
20231103,123100,182254572,799,799,799,799,0
|
|
20231103,123000,182254572,799,799,799,799,1
|
|
20231103,122900,182253773,797,797,797,797,1657
|
|
20231103,122800,180933144,801,801,801,801,0
|
|
20231103,122700,180933144,801,801,801,801,0
|
|
20231103,122600,180933144,801,801,801,801,0
|
|
20231103,122500,180933144,801,800,801,800,136
|
|
20231103,122400,180824343,800,800,800,800,0
|
|
20231103,122300,180824343,800,800,800,800,1
|
|
20231103,122200,180823543,800,800,800,800,10
|
|
20231103,122100,180815543,801,801,801,801,0
|
|
20231103,122000,180815543,801,801,801,801,0
|
|
20231103,121900,180815543,801,801,801,801,0
|
|
20231103,121800,180815543,801,801,801,801,0
|
|
20231103,121700,180815543,801,801,801,801,0
|
|
20231103,121600,180815543,801,801,801,801,0
|
|
20231103,121500,180815543,801,801,801,801,0
|
|
20231103,121400,180815543,801,801,801,801,0
|
|
20231103,121300,180815543,801,801,801,801,0
|
|
20231103,121200,180815543,801,801,801,801,0
|
|
20231103,121100,180815543,801,801,801,801,0
|
|
20231103,121000,180815543,801,801,801,801,0
|
|
20231103,120900,180815543,801,801,801,801,0
|
|
20231103,120800,180815543,801,801,801,801,0
|
|
20231103,120700,180815543,801,801,801,801,0
|
|
20231103,120600,180815543,801,801,801,801,0
|
|
20231103,120500,180815543,801,801,801,801,0
|
|
20231103,120400,180815543,801,801,801,801,0
|
|
20231103,120300,180815543,801,801,801,801,0
|
|
20231103,120200,180815543,801,801,801,801,0
|
|
20231103,120100,180815543,801,800,801,800,296
|
|
20231103,120000,180578742,801,801,801,801,0
|
|
20231103,115900,180578742,801,801,801,801,0
|
|
20231103,115800,180578742,801,801,801,801,0
|
|
20231103,115700,180578742,801,801,801,801,0
|
|
20231103,115600,180578742,801,801,801,801,0
|
|
20231103,115500,180578742,801,801,801,801,0
|
|
20231103,115400,180578742,801,801,801,801,0
|
|
20231103,115300,180578742,801,801,801,801,0
|
|
20231103,115200,180578742,801,801,801,801,0
|
|
20231103,115100,180578742,801,801,801,801,0
|
|
20231103,115000,180578742,801,801,801,801,0
|
|
20231103,114900,180578742,801,801,801,801,0
|
|
20231103,114800,180578742,801,801,801,801,1
|
|
20231103,114700,180577941,795,795,795,795,1000
|
|
20231103,114600,179782941,801,801,801,801,1
|
|
20231103,114500,179782140,796,795,796,795,3195
|
|
20231103,114400,177241920,802,802,802,802,0
|
|
20231103,114300,177241920,802,802,802,802,0
|
|
20231103,114200,177241920,802,802,802,802,0
|
|
20231103,114100,177241920,802,799,802,799,450
|
|
20231103,114000,176882176,800,799,801,799,900
|
|
20231103,113900,176162192,800,797,800,796,28504
|
|
20231103,113800,153363581,799,792,799,792,2601
|
|
20231103,113700,151289677,794,793,794,793,700
|
|
20231103,113600,150733941,794,792,794,792,1000
|
|
20231103,113500,149940674,790,790,790,790,751
|
|
20231103,113400,149347384,793,792,793,792,137
|
|
20231103,113300,149238879,794,791,794,791,3229
|
|
20231103,113200,146684280,791,792,794,788,484
|
|
20231103,113100,146301741,787,787,787,787,0
|
|
20231103,113000,146301741,787,788,789,787,3263
|
|
20231103,112900,143732382,787,784,787,784,2483
|
|
20231103,112800,141782010,784,781,784,780,16964
|
|
20231103,112700,128515161,784,781,784,781,2001
|
|
20231103,112600,126952377,784,784,784,784,0
|
|
20231103,112500,126952377,784,784,784,784,121
|
|
20231103,112400,126857513,783,783,783,783,799
|
|
20231103,112300,126231896,783,783,783,783,0
|
|
20231103,112200,126231896,783,784,784,782,116
|
|
20231103,112100,126141181,780,784,784,780,4997
|
|
20231103,112000,122243098,780,782,782,780,3814
|
|
20231103,111900,119264614,784,783,784,779,7613
|
|
20231103,111800,113323552,784,784,784,784,100
|
|
20231103,111700,113245152,784,783,784,783,641
|
|
20231103,111600,112743248,784,784,784,784,61
|
|
20231103,111500,112695424,784,784,784,784,0
|
|
20231103,111400,112695424,784,784,784,784,100
|
|
20231103,111300,112617024,784,784,784,784,3934
|
|
20231103,111200,109532768,790,788,790,785,1110
|
|
20231103,111100,108660845,788,788,788,788,0
|
|
20231103,111000,108660845,788,786,788,786,642
|
|
20231103,110900,108156231,792,792,792,792,0
|
|
20231103,110800,108156231,792,792,792,792,0
|
|
20231103,110700,108156231,792,792,792,792,0
|
|
20231103,110600,108156231,792,792,792,792,0
|
|
20231103,110500,108156231,792,791,792,791,2
|
|
20231103,110400,108154648,792,792,792,792,0
|
|
20231103,110300,108154648,792,792,792,792,41
|
|
20231103,110200,108122176,792,792,792,792,0
|
|
20231103,110100,108122176,792,792,792,792,0
|
|
20231103,110000,108122176,792,792,792,792,0
|
|
20231103,105900,108122176,792,792,792,792,1
|
|
20231103,105800,108121384,785,786,786,785,3050
|
|
20231103,105700,105726260,788,788,788,788,100
|
|
20231103,105600,105647460,788,788,788,788,62
|
|
20231103,105500,105598604,794,794,794,794,0
|
|
20231103,105400,105598604,794,794,794,794,0
|
|
20231103,105300,105598604,794,794,794,794,0
|
|
20231103,105200,105598604,794,788,794,788,220
|
|
20231103,105100,105425238,788,788,788,788,31
|
|
20231103,105000,105400810,788,792,794,788,1552
|
|
20231103,104900,104177824,788,788,788,788,150
|
|
20231103,104800,104059624,788,787,788,787,168
|
|
20231103,104700,103927308,787,787,787,787,232
|
|
20231103,104600,103744724,792,792,792,792,1
|
|
20231103,104500,103743932,788,788,788,788,175
|
|
20231103,104400,103606032,786,788,788,786,1891
|
|
20231103,104300,102116056,795,795,795,795,0
|
|
20231103,104200,102116056,795,795,795,795,0
|
|
20231103,104100,102116056,795,795,795,795,0
|
|
20231103,104000,102116056,795,795,795,795,0
|
|
20231103,103900,102116056,795,795,795,795,1000
|
|
20231103,103800,101321056,795,795,795,795,0
|
|
20231103,103700,101321056,795,795,795,795,0
|
|
20231103,103600,101321056,795,795,795,795,0
|
|
20231103,103500,101321056,795,795,795,795,0
|
|
20231103,103400,101321056,795,795,795,795,0
|
|
20231103,103300,101321056,795,795,795,795,0
|
|
20231103,103200,101321056,795,795,795,795,0
|
|
20231103,103100,101321056,795,795,795,795,1
|
|
20231103,103000,101320261,791,791,791,791,0
|
|
20231103,102900,101320261,791,791,791,791,10
|
|
20231103,102800,101312351,796,796,796,796,0
|
|
20231103,102700,101312351,796,796,796,796,0
|
|
20231103,102600,101312351,796,796,796,796,0
|
|
20231103,102500,101312351,796,796,796,796,0
|
|
20231103,102400,101312351,796,786,796,786,8876
|
|
20231103,102300,94323385,786,786,786,786,1
|
|
20231103,102200,94322599,782,782,782,782,679
|
|
20231103,102100,93791621,786,785,786,780,22984
|
|
20231103,102000,75849111,787,784,787,780,20001
|
|
20231103,101900,60238106,789,788,789,788,2676
|
|
20231103,101800,58129393,790,790,790,790,1312
|
|
20231103,101700,57092913,791,792,792,791,1251
|
|
20231103,101600,56103321,795,795,795,795,0
|
|
20231103,101500,56103321,795,795,795,795,10
|
|
20231103,101400,56095371,796,796,796,796,0
|
|
20231103,101300,56095371,796,796,796,796,50
|
|
20231103,101200,56055571,796,796,796,796,100
|
|
20231103,101100,55975971,796,796,796,796,150
|
|
20231103,101000,55856571,797,797,797,797,200
|
|
20231103,100900,55697171,797,797,797,797,70
|
|
20231103,100800,55641381,798,798,798,798,0
|
|
20231103,100700,55641381,798,798,798,798,0
|
|
20231103,100600,55641381,798,799,799,798,51
|
|
20231103,100500,55600682,797,799,799,797,147
|
|
20231103,100400,55483441,799,799,799,799,41
|
|
20231103,100300,55450682,799,799,799,799,1
|
|
20231103,100200,55449883,798,798,798,798,450
|
|
20231103,100100,55090783,797,797,797,797,419
|
|
20231103,100000,54756840,797,797,797,797,0
|
|
20231103,095900,54756840,797,797,797,797,0
|
|
20231103,095800,54756840,797,796,797,796,7350
|
|
20231103,095700,48900459,798,798,798,798,0
|
|
20231103,095600,48900459,798,798,798,798,0
|
|
20231103,095500,48900459,798,798,798,798,0
|
|
20231103,095400,48900459,798,798,798,798,0
|
|
20231103,095300,48900459,798,798,798,798,0
|
|
20231103,095200,48900459,798,798,798,798,0
|
|
20231103,095100,48900459,798,798,798,798,0
|
|
20231103,095000,48900459,798,798,798,798,13
|
|
20231103,094900,48890085,798,798,798,798,0
|
|
20231103,094800,48890085,798,798,798,798,1
|
|
20231103,094700,48889287,799,798,799,798,5500
|
|
20231103,094600,44494886,799,799,799,799,0
|
|
20231103,094500,44494886,799,789,799,789,8169
|
|
20231103,094400,38019830,788,788,788,788,4442
|
|
20231103,094300,34519534,788,788,788,788,75
|
|
20231103,094200,34460434,788,789,789,788,259
|
|
20231103,094100,34256242,789,789,789,789,1
|
|
20231103,094000,34255453,780,788,788,780,20354
|
|
20231103,093900,18304266,790,790,790,790,0
|
|
20231103,093800,18304266,790,790,790,790,0
|
|
20231103,093700,18304266,790,790,790,790,372
|
|
20231103,093600,18010386,790,790,790,790,1
|
|
20231103,093500,18009596,790,789,790,789,30
|
|
20231103,093400,17985925,789,789,789,789,191
|
|
20231103,093300,17835226,789,789,789,789,5
|
|
20231103,093200,17831281,790,788,790,788,595
|
|
20231103,093100,17362410,789,790,790,789,5431
|
|
20231103,093000,13072920,791,791,791,791,800
|
|
20231103,092900,12440120,792,792,792,792,0
|
|
20231103,092800,12440120,792,792,792,792,0
|
|
20231103,092700,12440120,792,792,792,792,0
|
|
20231103,092600,12440120,792,791,792,791,501
|
|
20231103,092500,12043828,792,792,792,792,1
|
|
20231103,092400,12043036,792,792,792,792,0
|
|
20231103,092300,12043036,792,792,792,792,2000
|
|
20231103,092200,10459036,792,792,792,792,1200
|
|
20231103,092100,9508636,793,793,793,793,1300
|
|
20231103,092000,8477736,792,792,792,792,1300
|
|
20231103,091900,7448136,800,800,800,800,0
|
|
20231103,091800,7448136,800,800,800,800,0
|
|
20231103,091700,7448136,800,800,800,800,1
|
|
20231103,091600,7447336,790,790,790,790,0
|
|
20231103,091500,7447336,790,790,790,790,0
|
|
20231103,091400,7447336,790,790,790,790,5
|
|
20231103,091300,7443386,790,790,790,790,2564
|
|
20231103,091200,5417826,801,801,801,801,0
|
|
20231103,091100,5417826,801,801,801,801,0
|
|
20231103,091000,5417826,801,801,801,801,1
|
|
20231103,090900,5417025,790,795,795,790,1428
|
|
20231103,090800,4288236,804,804,804,804,0
|
|
20231103,090700,4288236,804,804,804,804,0
|
|
20231103,090600,4288236,804,803,804,803,11
|
|
20231103,090500,4279402,799,799,799,799,1500
|
|
20231103,090400,3080902,799,799,799,799,100
|
|
20231103,090300,3001002,799,799,799,799,1098
|
|
20231103,090200,2123700,799,799,799,799,85
|
|
20231103,090100,2055785,802,802,802,802,0
|
|
20231103,090000,2055785,802,802,802,780,2608
|