620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,191700,164723666,771,771,771,771,2781
|
|
20231109,191600,164723666,771,771,771,771,0
|
|
20231109,191500,164723666,771,771,771,771,0
|
|
20231109,191400,164723666,771,771,771,771,0
|
|
20231109,191300,164723666,771,771,771,771,0
|
|
20231109,191200,164723666,771,771,771,771,0
|
|
20231109,191100,164723666,771,771,771,771,0
|
|
20231109,191000,164723666,771,771,771,771,0
|
|
20231109,190900,164723666,771,771,771,771,0
|
|
20231109,190800,164723666,771,771,771,771,0
|
|
20231109,190700,164723666,771,771,771,771,0
|
|
20231109,190600,164723666,771,771,771,771,0
|
|
20231109,190500,164723666,771,771,771,771,0
|
|
20231109,190400,164723666,771,771,771,771,0
|
|
20231109,190300,164723666,771,771,771,771,0
|
|
20231109,190200,164723666,771,771,771,771,0
|
|
20231109,190100,164723666,771,771,771,771,0
|
|
20231109,190000,164723666,771,771,771,771,0
|
|
20231109,185900,164723666,771,771,771,771,0
|
|
20231109,185800,164723666,771,771,771,771,0
|
|
20231109,185700,164723666,771,771,771,771,0
|
|
20231109,185600,164723666,771,771,771,771,0
|
|
20231109,185500,164723666,771,771,771,771,0
|
|
20231109,185400,164723666,771,771,771,771,0
|
|
20231109,185300,164723666,771,771,771,771,0
|
|
20231109,185200,164723666,771,771,771,771,0
|
|
20231109,185100,164723666,771,771,771,771,0
|
|
20231109,185000,164723666,771,771,771,771,0
|
|
20231109,184900,164723666,771,771,771,771,0
|
|
20231109,184800,164723666,771,771,771,771,0
|
|
20231109,184700,164723666,771,771,771,771,2781
|
|
20231109,184600,164723666,771,771,771,771,0
|
|
20231109,184500,164723666,771,771,771,771,0
|
|
20231109,184400,164723666,771,771,771,771,0
|
|
20231109,184300,164723666,771,771,771,771,0
|
|
20231109,184200,164723666,771,771,771,771,0
|
|
20231109,184100,164723666,771,771,771,771,0
|
|
20231109,184000,164723666,771,771,771,771,0
|
|
20231109,183900,164723666,771,771,771,771,0
|
|
20231109,183800,164723666,771,771,771,771,0
|
|
20231109,183700,164723666,771,771,771,771,0
|
|
20231109,183600,164723666,771,771,771,771,0
|
|
20231109,183500,164723666,771,771,771,771,0
|
|
20231109,183400,164723666,771,771,771,771,0
|
|
20231109,183300,164723666,771,771,771,771,0
|
|
20231109,183200,164723666,771,771,771,771,0
|
|
20231109,183100,164723666,771,771,771,771,0
|
|
20231109,183000,164723666,771,771,771,771,0
|
|
20231109,182900,164723666,771,771,771,771,0
|
|
20231109,182800,164723666,771,771,771,771,0
|
|
20231109,182700,164723666,771,771,771,771,0
|
|
20231109,182600,164723666,771,771,771,771,0
|
|
20231109,182500,164723666,771,771,771,771,0
|
|
20231109,182400,164723666,771,771,771,771,0
|
|
20231109,182300,164723666,771,771,771,771,0
|
|
20231109,182200,164723666,771,771,771,771,0
|
|
20231109,182100,164723666,771,771,771,771,0
|
|
20231109,182000,164723666,771,771,771,771,0
|
|
20231109,181900,164723666,771,771,771,771,0
|
|
20231109,181800,164723666,771,771,771,771,0
|
|
20231109,181700,164723666,771,771,771,771,2781
|
|
20231109,181600,164723666,771,771,771,771,0
|
|
20231109,181500,164723666,771,771,771,771,0
|
|
20231109,181400,164723666,771,771,771,771,0
|
|
20231109,181300,164723666,771,771,771,771,0
|
|
20231109,181200,164723666,771,771,771,771,0
|
|
20231109,181100,164723666,771,771,771,771,0
|
|
20231109,181000,164723666,771,771,771,771,0
|
|
20231109,180900,164723666,771,771,771,771,0
|
|
20231109,180800,164723666,771,771,771,771,0
|
|
20231109,180700,164723666,771,771,771,771,0
|
|
20231109,180600,164723666,771,771,771,771,0
|
|
20231109,180500,164723666,771,771,771,771,0
|
|
20231109,180400,164723666,771,771,771,771,0
|
|
20231109,180300,164723666,771,771,771,771,0
|
|
20231109,180200,164723666,771,771,771,771,0
|
|
20231109,180100,164723666,771,771,771,771,0
|
|
20231109,180000,164723666,771,771,771,771,0
|
|
20231109,175900,164723666,771,771,771,771,0
|
|
20231109,175800,164723666,771,771,771,771,0
|
|
20231109,175700,164723666,771,771,771,771,0
|
|
20231109,175600,164723666,771,771,771,771,0
|
|
20231109,175500,164723666,771,771,771,771,0
|
|
20231109,175400,164723666,771,771,771,771,0
|
|
20231109,175300,164723666,771,771,771,771,0
|
|
20231109,175200,164723666,771,771,771,771,0
|
|
20231109,175100,164723666,771,771,771,771,0
|
|
20231109,175000,164723666,771,771,771,771,0
|
|
20231109,174900,164723666,771,771,771,771,0
|
|
20231109,174800,164723666,771,771,771,771,0
|
|
20231109,174700,164723666,771,771,771,771,2781
|
|
20231109,174600,164723666,771,771,771,771,0
|
|
20231109,174500,164723666,771,771,771,771,0
|
|
20231109,174400,164723666,771,771,771,771,0
|
|
20231109,174300,164723666,771,771,771,771,0
|
|
20231109,174200,164723666,771,771,771,771,0
|
|
20231109,174100,164723666,771,771,771,771,0
|
|
20231109,174000,164723666,771,771,771,771,0
|
|
20231109,173900,164723666,771,771,771,771,0
|
|
20231109,173800,164723666,771,771,771,771,0
|
|
20231109,173700,164723666,771,771,771,771,0
|
|
20231109,173600,164723666,771,771,771,771,0
|
|
20231109,173500,164723666,771,771,771,771,0
|
|
20231109,173400,164723666,771,771,771,771,0
|
|
20231109,173300,164723666,771,771,771,771,0
|
|
20231109,173200,164723666,771,771,771,771,0
|
|
20231109,173100,164723666,771,771,771,771,0
|
|
20231109,173000,164723666,771,771,771,771,0
|
|
20231109,172900,164723666,771,771,771,771,0
|
|
20231109,172800,164723666,771,771,771,771,0
|
|
20231109,172700,164723666,771,771,771,771,0
|
|
20231109,172600,164723666,771,771,771,771,0
|
|
20231109,172500,164723666,771,771,771,771,0
|
|
20231109,172400,164723666,771,771,771,771,0
|
|
20231109,172300,164723666,771,771,771,771,0
|
|
20231109,172200,164723666,771,771,771,771,0
|
|
20231109,172100,164723666,771,771,771,771,0
|
|
20231109,172000,164723666,771,771,771,771,0
|
|
20231109,171900,164723666,771,771,771,771,0
|
|
20231109,171800,164723666,771,771,771,771,0
|
|
20231109,171700,164723666,771,771,771,771,2781
|
|
20231109,171600,164723666,771,771,771,771,0
|
|
20231109,171500,164723666,771,771,771,771,0
|
|
20231109,171400,164723666,771,771,771,771,0
|
|
20231109,171300,164723666,771,771,771,771,0
|
|
20231109,171200,164723666,771,771,771,771,0
|
|
20231109,171100,164723666,771,771,771,771,0
|
|
20231109,171000,164723666,771,771,771,771,0
|
|
20231109,170900,164723666,771,771,771,771,0
|
|
20231109,170800,164723666,771,771,771,771,0
|
|
20231109,170700,164723666,771,771,771,771,0
|
|
20231109,170600,164723666,771,771,771,771,0
|
|
20231109,170500,164723666,771,771,771,771,0
|
|
20231109,170400,164723666,771,771,771,771,0
|
|
20231109,170300,164723666,771,771,771,771,0
|
|
20231109,170200,164723666,771,771,771,771,0
|
|
20231109,170100,164723666,771,771,771,771,0
|
|
20231109,170000,164723666,771,771,771,771,0
|
|
20231109,165900,164723666,771,771,771,771,0
|
|
20231109,165800,164723666,771,771,771,771,0
|
|
20231109,165700,164723666,771,771,771,771,0
|
|
20231109,165600,164723666,771,771,771,771,0
|
|
20231109,165500,164723666,771,771,771,771,0
|
|
20231109,165400,164723666,771,771,771,771,0
|
|
20231109,165300,164723666,771,771,771,771,0
|
|
20231109,165200,164723666,771,771,771,771,0
|
|
20231109,165100,164723666,771,771,771,771,0
|
|
20231109,165000,164723666,771,771,771,771,0
|
|
20231109,164900,164723666,771,771,771,771,0
|
|
20231109,164800,164723666,771,771,771,771,0
|
|
20231109,164700,164723666,771,771,771,771,2781
|
|
20231109,164600,164723666,771,771,771,771,0
|
|
20231109,164500,164723666,771,771,771,771,0
|
|
20231109,164400,164723666,771,771,771,771,0
|
|
20231109,164300,164723666,771,771,771,771,0
|
|
20231109,164200,164723666,771,771,771,771,0
|
|
20231109,164100,164723666,771,771,771,771,0
|
|
20231109,164000,164723666,771,771,771,771,0
|
|
20231109,163900,164723666,771,771,771,771,0
|
|
20231109,163800,164723666,771,771,771,771,0
|
|
20231109,163700,164723666,771,771,771,771,0
|
|
20231109,163600,164723666,771,771,771,771,0
|
|
20231109,163500,164723666,771,771,771,771,0
|
|
20231109,163400,164723666,771,771,771,771,0
|
|
20231109,163300,164723666,771,771,771,771,0
|
|
20231109,163200,164723666,771,771,771,771,0
|
|
20231109,163100,164723666,771,771,771,771,0
|
|
20231109,163000,164723666,771,771,771,771,0
|
|
20231109,162900,164723666,771,771,771,771,0
|
|
20231109,162800,164723666,771,771,771,771,0
|
|
20231109,162700,164723666,771,771,771,771,0
|
|
20231109,162600,164723666,771,771,771,771,0
|
|
20231109,162500,164723666,771,771,771,771,0
|
|
20231109,162400,164723666,771,771,771,771,0
|
|
20231109,162300,164723666,771,771,771,771,0
|
|
20231109,162200,164723666,771,771,771,771,0
|
|
20231109,162100,164723666,771,771,771,771,0
|
|
20231109,162000,164723666,771,771,771,771,0
|
|
20231109,161900,164723666,771,771,771,771,0
|
|
20231109,161800,164723666,771,771,771,771,0
|
|
20231109,161700,164723666,771,771,771,771,2781
|
|
20231109,161600,164723666,771,771,771,771,0
|
|
20231109,161500,164723666,771,771,771,771,0
|
|
20231109,161400,164723666,771,771,771,771,0
|
|
20231109,161300,164723666,771,771,771,771,0
|
|
20231109,161200,164723666,771,771,771,771,0
|
|
20231109,161100,164723666,771,771,771,771,0
|
|
20231109,161000,164723666,771,771,771,771,0
|
|
20231109,160900,164723666,771,771,771,771,0
|
|
20231109,160800,164723666,771,771,771,771,0
|
|
20231109,160700,164723666,771,771,771,771,0
|
|
20231109,160600,164723666,771,771,771,771,0
|
|
20231109,160500,164723666,771,771,771,771,0
|
|
20231109,160400,164723666,771,771,771,771,0
|
|
20231109,160300,164723666,771,771,771,771,0
|
|
20231109,160200,164723666,771,771,771,771,0
|
|
20231109,160100,164723666,771,771,771,771,0
|
|
20231109,160000,164723666,771,771,771,771,0
|
|
20231109,155900,164723666,771,771,771,771,0
|
|
20231109,155800,164723666,771,771,771,771,0
|
|
20231109,155700,164723666,771,771,771,771,0
|
|
20231109,155600,164723666,771,771,771,771,0
|
|
20231109,155500,164723666,771,771,771,771,0
|
|
20231109,155400,164723666,771,771,771,771,0
|
|
20231109,155300,164723666,771,771,771,771,0
|
|
20231109,155200,164723666,771,771,771,771,0
|
|
20231109,155100,164723666,771,771,771,771,0
|
|
20231109,155000,164723666,771,771,771,771,0
|
|
20231109,154900,164723666,771,771,771,771,0
|
|
20231109,154800,164723666,771,771,771,771,0
|
|
20231109,154700,164723666,771,771,771,771,2781
|
|
20231109,154600,164723666,771,771,771,771,0
|
|
20231109,154500,164723666,771,771,771,771,0
|
|
20231109,154400,164723666,771,771,771,771,0
|
|
20231109,154300,164723666,771,771,771,771,0
|
|
20231109,154200,164723666,771,771,771,771,0
|
|
20231109,154100,164723666,771,771,771,771,0
|
|
20231109,154000,164723666,771,771,771,771,0
|
|
20231109,153900,164723666,771,771,771,771,0
|
|
20231109,153800,164723666,771,771,771,771,0
|
|
20231109,153700,164723666,771,771,771,771,0
|
|
20231109,153600,164723666,771,771,771,771,0
|
|
20231109,153500,164723666,771,771,771,771,0
|
|
20231109,153400,164723666,771,771,771,771,0
|
|
20231109,153300,164723666,771,771,771,771,0
|
|
20231109,153200,164723666,771,771,771,771,0
|
|
20231109,153100,164723666,771,771,771,771,0
|
|
20231109,153000,164723666,771,771,771,771,2781
|
|
20231109,152900,162579515,771,771,771,771,0
|
|
20231109,152800,162579515,771,771,771,771,0
|
|
20231109,152700,162579515,771,771,771,771,0
|
|
20231109,152600,162579515,771,771,771,771,0
|
|
20231109,152500,162579515,771,771,771,771,0
|
|
20231109,152400,162579515,771,771,771,771,0
|
|
20231109,152300,162579515,771,771,771,771,0
|
|
20231109,152200,162579515,771,771,771,771,0
|
|
20231109,152100,162579515,771,771,771,771,0
|
|
20231109,152000,162579515,771,771,771,771,0
|
|
20231109,151900,162579515,771,766,771,765,3002
|
|
20231109,151800,160282809,772,771,772,771,9003
|
|
20231109,151700,153338875,771,771,771,771,1
|
|
20231109,151600,153338104,770,770,770,770,79
|
|
20231109,151500,153277274,771,771,771,770,19
|
|
20231109,151400,153262626,771,771,771,771,2
|
|
20231109,151300,153261084,771,771,771,771,0
|
|
20231109,151200,153261084,771,771,771,771,0
|
|
20231109,151100,153261084,771,771,771,771,0
|
|
20231109,151000,153261084,771,765,771,765,10
|
|
20231109,150900,153253428,771,771,771,771,1
|
|
20231109,150800,153252657,765,770,771,765,308
|
|
20231109,150700,153016996,765,770,770,765,726
|
|
20231109,150600,152461476,770,767,770,765,401
|
|
20231109,150500,152154642,771,771,771,771,1
|
|
20231109,150400,152153871,767,767,767,767,700
|
|
20231109,150300,151616971,771,771,771,771,0
|
|
20231109,150200,151616971,771,771,771,771,0
|
|
20231109,150100,151616971,771,770,771,770,12
|
|
20231109,150000,151607730,771,771,771,771,0
|
|
20231109,145900,151607730,771,771,771,771,0
|
|
20231109,145800,151607730,771,771,771,771,0
|
|
20231109,145700,151607730,771,771,771,771,0
|
|
20231109,145600,151607730,771,771,771,771,0
|
|
20231109,145500,151607730,771,771,771,771,100
|
|
20231109,145400,151530630,771,771,771,771,0
|
|
20231109,145300,151530630,771,771,771,771,0
|
|
20231109,145200,151530630,771,771,771,771,0
|
|
20231109,145100,151530630,771,771,771,771,0
|
|
20231109,145000,151530630,771,771,771,771,932
|
|
20231109,144900,150812058,771,771,771,771,0
|
|
20231109,144800,150812058,771,771,771,771,0
|
|
20231109,144700,150812058,771,768,771,768,552
|
|
20231109,144600,150388119,769,769,769,769,0
|
|
20231109,144500,150388119,769,771,771,769,269
|
|
20231109,144400,150181058,772,772,772,772,0
|
|
20231109,144300,150181058,772,772,772,772,0
|
|
20231109,144200,150181058,772,772,772,772,0
|
|
20231109,144100,150181058,772,772,772,772,1
|
|
20231109,144000,150180286,769,769,769,769,0
|
|
20231109,143900,150180286,769,769,769,769,80
|
|
20231109,143800,150118766,773,773,773,773,0
|
|
20231109,143700,150118766,773,773,773,773,0
|
|
20231109,143600,150118766,773,773,773,773,0
|
|
20231109,143500,150118766,773,773,773,773,0
|
|
20231109,143400,150118766,773,773,773,773,0
|
|
20231109,143300,150118766,773,773,773,773,0
|
|
20231109,143200,150118766,773,773,773,773,0
|
|
20231109,143100,150118766,773,773,773,773,0
|
|
20231109,143000,150118766,773,773,773,773,0
|
|
20231109,142900,150118766,773,773,773,773,0
|
|
20231109,142800,150118766,773,773,773,773,0
|
|
20231109,142700,150118766,773,772,773,772,5
|
|
20231109,142600,150114905,773,773,773,773,0
|
|
20231109,142500,150114905,773,773,773,773,0
|
|
20231109,142400,150114905,773,773,773,770,511
|
|
20231109,142300,149721402,773,773,773,773,1000
|
|
20231109,142200,148948402,773,773,773,773,0
|
|
20231109,142100,148948402,773,773,773,773,0
|
|
20231109,142000,148948402,773,773,773,773,0
|
|
20231109,141900,148948402,773,773,773,773,0
|
|
20231109,141800,148948402,773,773,773,773,1
|
|
20231109,141700,148947629,768,768,768,768,1
|
|
20231109,141600,148946861,767,765,767,765,12689
|
|
20231109,141500,139236479,765,765,765,765,0
|
|
20231109,141400,139236479,765,765,765,765,0
|
|
20231109,141300,139236479,765,764,765,764,101
|
|
20231109,141200,139159314,765,765,765,765,0
|
|
20231109,141100,139159314,765,765,765,765,0
|
|
20231109,141000,139159314,765,765,765,765,4
|
|
20231109,140900,139156254,765,765,765,765,0
|
|
20231109,140800,139156254,765,765,765,765,1
|
|
20231109,140700,139155489,766,766,766,766,0
|
|
20231109,140600,139155489,766,766,766,766,0
|
|
20231109,140500,139155489,766,766,766,766,0
|
|
20231109,140400,139155489,766,766,766,766,0
|
|
20231109,140300,139155489,766,766,766,766,0
|
|
20231109,140200,139155489,766,765,766,765,2
|
|
20231109,140100,139153958,766,765,766,765,131
|
|
20231109,140000,139053742,766,766,766,766,100
|
|
20231109,135900,138977142,766,766,766,766,0
|
|
20231109,135800,138977142,766,766,766,766,0
|
|
20231109,135700,138977142,766,766,766,766,0
|
|
20231109,135600,138977142,766,766,766,766,0
|
|
20231109,135500,138977142,766,765,766,765,6
|
|
20231109,135400,138972551,763,764,764,763,2600
|
|
20231109,135300,136988695,767,767,767,767,0
|
|
20231109,135200,136988695,767,767,767,767,0
|
|
20231109,135100,136988695,767,767,767,767,0
|
|
20231109,135000,136988695,767,767,767,767,2
|
|
20231109,134900,136987161,767,767,767,767,0
|
|
20231109,134800,136987161,767,767,767,767,0
|
|
20231109,134700,136987161,767,767,767,767,0
|
|
20231109,134600,136987161,767,767,767,767,0
|
|
20231109,134500,136987161,767,767,767,767,0
|
|
20231109,134400,136987161,767,767,767,767,1
|
|
20231109,134300,136986394,764,764,764,764,1
|
|
20231109,134200,136985630,767,767,767,767,0
|
|
20231109,134100,136985630,767,767,767,767,0
|
|
20231109,134000,136985630,767,767,767,767,0
|
|
20231109,133900,136985630,767,767,767,767,1
|
|
20231109,133800,136984863,767,767,767,767,0
|
|
20231109,133700,136984863,767,767,767,767,0
|
|
20231109,133600,136984863,767,767,767,767,0
|
|
20231109,133500,136984863,767,767,767,767,1
|
|
20231109,133400,136984096,766,766,766,766,18
|
|
20231109,133300,136970308,768,767,768,767,500
|
|
20231109,133200,136586708,768,768,768,768,0
|
|
20231109,133100,136586708,768,768,768,768,0
|
|
20231109,133000,136586708,768,768,768,768,0
|
|
20231109,132900,136586708,768,768,768,768,0
|
|
20231109,132800,136586708,768,768,768,768,0
|
|
20231109,132700,136586708,768,768,768,768,0
|
|
20231109,132600,136586708,768,768,768,768,0
|
|
20231109,132500,136586708,768,768,768,768,0
|
|
20231109,132400,136586708,768,768,768,768,0
|
|
20231109,132300,136586708,768,768,768,768,0
|
|
20231109,132200,136586708,768,768,768,768,0
|
|
20231109,132100,136586708,768,768,768,768,0
|
|
20231109,132000,136586708,768,768,768,768,1
|
|
20231109,131900,136585940,768,768,768,768,0
|
|
20231109,131800,136585940,768,768,768,768,0
|
|
20231109,131700,136585940,768,768,768,768,0
|
|
20231109,131600,136585940,768,768,768,768,0
|
|
20231109,131500,136585940,768,768,768,768,0
|
|
20231109,131400,136585940,768,768,768,768,0
|
|
20231109,131300,136585940,768,768,768,768,0
|
|
20231109,131200,136585940,768,764,768,764,2485
|
|
20231109,131100,134687396,764,764,764,764,0
|
|
20231109,131000,134687396,764,764,764,764,0
|
|
20231109,130900,134687396,764,764,764,764,1
|
|
20231109,130800,134686632,764,764,764,764,0
|
|
20231109,130700,134686632,764,764,764,764,0
|
|
20231109,130600,134686632,764,764,764,764,0
|
|
20231109,130500,134686632,764,764,764,764,0
|
|
20231109,130400,134686632,764,764,764,764,50
|
|
20231109,130300,134648432,764,764,764,764,0
|
|
20231109,130200,134648432,764,764,764,764,0
|
|
20231109,130100,134648432,764,764,764,764,947
|
|
20231109,130000,133924924,764,764,764,764,0
|
|
20231109,125900,133924924,764,764,764,764,0
|
|
20231109,125800,133924924,764,764,764,764,0
|
|
20231109,125700,133924924,764,764,764,764,0
|
|
20231109,125600,133924924,764,764,764,764,0
|
|
20231109,125500,133924924,764,763,764,763,46
|
|
20231109,125400,133889824,761,761,761,761,1200
|
|
20231109,125300,132976624,764,764,764,764,0
|
|
20231109,125200,132976624,764,764,764,764,0
|
|
20231109,125100,132976624,764,764,764,764,27
|
|
20231109,125000,132955996,764,764,764,764,0
|
|
20231109,124900,132955996,764,764,764,764,0
|
|
20231109,124800,132955996,764,764,764,764,0
|
|
20231109,124700,132955996,764,764,764,764,0
|
|
20231109,124600,132955996,764,764,764,764,0
|
|
20231109,124500,132955996,764,764,764,764,43
|
|
20231109,124400,132923144,764,764,764,764,0
|
|
20231109,124300,132923144,764,764,764,764,4
|
|
20231109,124200,132920088,764,764,764,764,0
|
|
20231109,124100,132920088,764,764,764,764,0
|
|
20231109,124000,132920088,764,764,764,764,37
|
|
20231109,123900,132891820,768,768,768,768,0
|
|
20231109,123800,132891820,768,768,768,768,0
|
|
20231109,123700,132891820,768,768,768,768,0
|
|
20231109,123600,132891820,768,768,768,768,0
|
|
20231109,123500,132891820,768,767,768,767,4475
|
|
20231109,123400,129459494,767,765,767,765,6
|
|
20231109,123300,129454902,765,765,765,765,1
|
|
20231109,123200,129454137,764,763,764,763,2963
|
|
20231109,123100,127191049,763,763,763,763,0
|
|
20231109,123000,127191049,763,763,763,763,0
|
|
20231109,122900,127191049,763,763,763,763,0
|
|
20231109,122800,127191049,763,763,763,763,0
|
|
20231109,122700,127191049,763,763,763,763,1
|
|
20231109,122600,127190286,763,763,763,763,0
|
|
20231109,122500,127190286,763,763,763,763,0
|
|
20231109,122400,127190286,763,763,763,763,0
|
|
20231109,122300,127190286,763,763,763,763,0
|
|
20231109,122200,127190286,763,763,763,763,0
|
|
20231109,122100,127190286,763,763,763,763,0
|
|
20231109,122000,127190286,763,763,763,763,1
|
|
20231109,121900,127189523,761,761,761,761,0
|
|
20231109,121800,127189523,761,761,761,761,1000
|
|
20231109,121700,126428523,765,765,765,765,0
|
|
20231109,121600,126428523,765,765,765,765,0
|
|
20231109,121500,126428523,765,765,765,765,0
|
|
20231109,121400,126428523,765,765,765,765,0
|
|
20231109,121300,126428523,765,765,765,765,0
|
|
20231109,121200,126428523,765,765,765,765,0
|
|
20231109,121100,126428523,765,765,765,765,0
|
|
20231109,121000,126428523,765,765,765,765,0
|
|
20231109,120900,126428523,765,765,765,765,0
|
|
20231109,120800,126428523,765,765,765,765,0
|
|
20231109,120700,126428523,765,764,765,764,63
|
|
20231109,120600,126380390,764,764,764,764,600
|
|
20231109,120500,125921990,765,765,765,765,0
|
|
20231109,120400,125921990,765,765,765,765,0
|
|
20231109,120300,125921990,765,764,765,764,1007
|
|
20231109,120200,125152640,763,763,763,763,78
|
|
20231109,120100,125093126,767,767,767,767,0
|
|
20231109,120000,125093126,767,762,767,762,1526
|
|
20231109,115900,123930306,762,762,762,762,1
|
|
20231109,115800,123929544,760,760,760,760,609
|
|
20231109,115700,123466704,759,759,759,759,2
|
|
20231109,115600,123465186,760,760,760,760,0
|
|
20231109,115500,123465186,760,760,760,760,1
|
|
20231109,115400,123464426,760,757,760,757,355
|
|
20231109,115300,123194665,756,756,756,756,0
|
|
20231109,115200,123194665,756,762,762,755,29206
|
|
20231109,115100,101048974,760,771,771,760,20000
|
|
20231109,115000,85739725,772,771,772,771,1001
|
|
20231109,114900,84967953,772,772,772,772,1
|
|
20231109,114800,84967181,771,771,772,771,1191
|
|
20231109,114700,84048918,771,771,771,771,503
|
|
20231109,114600,83661105,771,771,771,771,3
|
|
20231109,114500,83658792,772,772,772,772,50
|
|
20231109,114400,83620192,772,772,772,772,0
|
|
20231109,114300,83620192,772,772,772,772,0
|
|
20231109,114200,83620192,772,772,772,772,0
|
|
20231109,114100,83620192,772,772,772,772,0
|
|
20231109,114000,83620192,772,771,772,771,306
|
|
20231109,113900,83384265,771,771,771,771,2219
|
|
20231109,113800,81673416,774,774,774,774,0
|
|
20231109,113700,81673416,774,774,774,774,0
|
|
20231109,113600,81673416,774,774,774,774,0
|
|
20231109,113500,81673416,774,774,774,774,0
|
|
20231109,113400,81673416,774,774,774,774,0
|
|
20231109,113300,81673416,774,774,774,774,0
|
|
20231109,113200,81673416,774,774,774,774,0
|
|
20231109,113100,81673416,774,774,774,774,0
|
|
20231109,113000,81673416,774,774,774,774,0
|
|
20231109,112900,81673416,774,774,774,774,0
|
|
20231109,112800,81673416,774,774,774,774,0
|
|
20231109,112700,81673416,774,774,774,774,0
|
|
20231109,112600,81673416,774,774,774,774,0
|
|
20231109,112500,81673416,774,774,774,774,0
|
|
20231109,112400,81673416,774,774,774,774,0
|
|
20231109,112300,81673416,774,774,774,774,1
|
|
20231109,112200,81672642,774,774,774,774,0
|
|
20231109,112100,81672642,774,774,774,774,34
|
|
20231109,112000,81646326,774,774,774,774,0
|
|
20231109,111900,81646326,774,774,774,774,0
|
|
20231109,111800,81646326,774,774,774,774,0
|
|
20231109,111700,81646326,774,774,774,774,0
|
|
20231109,111600,81646326,774,774,774,774,92
|
|
20231109,111500,81575118,774,774,774,774,0
|
|
20231109,111400,81575118,774,774,774,774,0
|
|
20231109,111300,81575118,774,774,774,774,1
|
|
20231109,111200,81574344,770,770,770,770,0
|
|
20231109,111100,81574344,770,770,770,770,0
|
|
20231109,111000,81574344,770,770,770,770,0
|
|
20231109,110900,81574344,770,770,770,770,5
|
|
20231109,110800,81570494,770,770,770,770,0
|
|
20231109,110700,81570494,770,770,770,770,0
|
|
20231109,110600,81570494,770,770,770,770,5000
|
|
20231109,110500,77720494,768,770,775,768,441
|
|
20231109,110400,77381291,775,775,775,775,0
|
|
20231109,110300,77381291,775,775,775,775,0
|
|
20231109,110200,77381291,775,775,775,775,0
|
|
20231109,110100,77381291,775,775,775,775,0
|
|
20231109,110000,77381291,775,775,775,775,0
|
|
20231109,105900,77381291,775,775,775,775,0
|
|
20231109,105800,77381291,775,776,776,775,2
|
|
20231109,105700,77379740,776,776,776,776,199
|
|
20231109,105600,77225316,776,776,776,776,0
|
|
20231109,105500,77225316,776,776,776,776,0
|
|
20231109,105400,77225316,776,776,776,776,0
|
|
20231109,105300,77225316,776,776,776,776,0
|
|
20231109,105200,77225316,776,776,776,776,1
|
|
20231109,105100,77224540,775,770,775,770,1000
|
|
20231109,105000,76453018,770,770,770,770,0
|
|
20231109,104900,76453018,770,770,770,770,0
|
|
20231109,104800,76453018,770,770,770,770,0
|
|
20231109,104700,76453018,770,770,770,770,300
|
|
20231109,104600,76222018,770,770,770,770,1479
|
|
20231109,104500,75083188,770,770,770,770,0
|
|
20231109,104400,75083188,770,770,770,770,2475
|
|
20231109,104300,73177438,770,769,770,769,10
|
|
20231109,104200,73169745,769,769,769,769,50
|
|
20231109,104100,73131295,769,769,769,769,1
|
|
20231109,104000,73130526,769,769,769,769,0
|
|
20231109,103900,73130526,769,769,769,769,1
|
|
20231109,103800,73129757,769,769,769,769,0
|
|
20231109,103700,73129757,769,769,769,769,0
|
|
20231109,103600,73129757,769,769,769,769,0
|
|
20231109,103500,73129757,769,768,769,768,380
|
|
20231109,103400,72837538,768,768,768,768,50
|
|
20231109,103300,72799138,768,768,768,768,50
|
|
20231109,103200,72760738,765,765,765,765,0
|
|
20231109,103100,72760738,765,765,765,765,20
|
|
20231109,103000,72745438,765,765,765,765,0
|
|
20231109,102900,72745438,765,765,765,765,206
|
|
20231109,102800,72587848,765,765,765,765,39
|
|
20231109,102700,72558013,765,763,765,763,3317
|
|
20231109,102600,70023886,764,764,764,764,0
|
|
20231109,102500,70023886,764,764,764,763,6
|
|
20231109,102400,70019306,763,759,763,757,4601
|
|
20231109,102300,66516897,764,764,764,764,0
|
|
20231109,102200,66516897,764,764,764,764,0
|
|
20231109,102100,66516897,764,764,764,764,0
|
|
20231109,102000,66516897,764,764,764,764,0
|
|
20231109,101900,66516897,764,764,764,764,0
|
|
20231109,101800,66516897,764,764,764,764,0
|
|
20231109,101700,66516897,764,764,764,764,0
|
|
20231109,101600,66516897,764,764,764,764,0
|
|
20231109,101500,66516897,764,764,764,764,0
|
|
20231109,101400,66516897,764,764,764,759,1214
|
|
20231109,101300,65590401,764,764,764,764,1020
|
|
20231109,101200,64811121,764,763,764,763,2
|
|
20231109,101100,64809594,757,758,764,757,3002
|
|
20231109,101000,62536947,764,764,764,764,0
|
|
20231109,100900,62536947,764,764,764,764,0
|
|
20231109,100800,62536947,764,764,764,764,0
|
|
20231109,100700,62536947,764,764,764,764,1
|
|
20231109,100600,62536183,756,756,756,756,0
|
|
20231109,100500,62536183,756,756,756,756,0
|
|
20231109,100400,62536183,756,765,765,756,678
|
|
20231109,100300,62022203,765,765,765,765,0
|
|
20231109,100200,62022203,765,765,765,765,1
|
|
20231109,100100,62021438,760,760,760,760,0
|
|
20231109,100000,62021438,760,756,760,756,2394
|
|
20231109,095900,60202002,760,761,761,755,4607
|
|
20231109,095800,56710076,762,763,763,762,200
|
|
20231109,095700,56557576,764,764,764,764,0
|
|
20231109,095600,56557576,764,765,765,764,8
|
|
20231109,095500,56551457,765,765,765,765,1
|
|
20231109,095400,56550692,763,763,763,763,1672
|
|
20231109,095300,55274956,760,758,760,755,6276
|
|
20231109,095200,50525024,758,764,764,758,2311
|
|
20231109,095100,48771489,764,764,764,764,50
|
|
20231109,095000,48733289,766,766,766,766,0
|
|
20231109,094900,48733289,766,759,766,758,894
|
|
20231109,094800,48054326,760,765,765,760,1876
|
|
20231109,094700,46627816,766,767,767,766,51
|
|
20231109,094600,46588749,765,765,765,765,6
|
|
20231109,094500,46584159,765,766,766,765,60
|
|
20231109,094400,46538209,767,765,769,765,2047
|
|
20231109,094300,44972150,760,759,760,759,3477
|
|
20231109,094200,42330221,759,759,759,759,225
|
|
20231109,094100,42159446,755,765,765,755,7665
|
|
20231109,094000,36331320,764,765,765,764,2727
|
|
20231109,093900,34245938,765,767,767,765,118
|
|
20231109,093800,34155597,769,769,769,769,81
|
|
20231109,093700,34093308,769,767,769,767,21
|
|
20231109,093600,34077199,767,768,768,767,99
|
|
20231109,093500,34001216,769,770,770,767,1810
|
|
20231109,093400,32612904,768,768,770,768,307
|
|
20231109,093300,32377094,768,768,768,768,5
|
|
20231109,093200,32373254,767,767,767,767,311
|
|
20231109,093100,32134717,767,767,768,767,544
|
|
20231109,093000,31717468,767,767,767,767,179
|
|
20231109,092900,31580175,767,768,768,767,975
|
|
20231109,092800,30831675,770,770,770,770,0
|
|
20231109,092700,30831675,770,770,770,770,0
|
|
20231109,092600,30831675,770,770,770,770,100
|
|
20231109,092500,30754675,770,769,770,769,503
|
|
20231109,092400,30367468,769,769,769,769,47
|
|
20231109,092300,30331325,769,769,769,769,2501
|
|
20231109,092200,28408056,770,773,773,768,133
|
|
20231109,092100,28305804,773,769,776,769,5196
|
|
20231109,092000,24304534,770,768,770,768,203
|
|
20231109,091900,24148626,770,768,770,768,35
|
|
20231109,091800,24121740,770,770,770,770,0
|
|
20231109,091700,24121740,770,770,770,770,319
|
|
20231109,091600,23876110,770,770,777,770,5363
|
|
20231109,091500,19746231,770,766,770,765,5001
|
|
20231109,091400,15919809,769,769,769,769,1
|
|
20231109,091300,15919040,770,769,770,769,105
|
|
20231109,091200,15838192,770,767,770,765,5001
|
|
20231109,091100,12009830,769,770,770,769,5018
|
|
20231109,091000,8145978,781,779,783,770,6189
|
|
20231109,090900,3369396,784,779,784,779,1792
|
|
20231109,090800,1973423,784,784,784,780,265
|
|
20231109,090700,1766715,780,780,780,780,0
|
|
20231109,090600,1766715,780,780,780,780,2240
|
|
20231109,090500,19515,785,785,785,785,0
|
|
20231109,090400,19515,785,780,785,780,13
|
|
20231109,090300,9370,785,785,785,785,0
|
|
20231109,090200,9370,785,785,785,785,0
|
|
20231109,090100,9370,785,785,785,785,0
|
|
20231109,090000,9370,785,785,785,780,12
|