623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,192000,199438676,403,403,403,403,4994
|
|
20231113,191900,199438676,403,403,403,403,0
|
|
20231113,191800,199438676,403,403,403,403,0
|
|
20231113,191700,199438676,403,403,403,403,0
|
|
20231113,191600,199438676,403,403,403,403,0
|
|
20231113,191500,199438676,403,403,403,403,0
|
|
20231113,191400,199438676,403,403,403,403,0
|
|
20231113,191300,199438676,403,403,403,403,0
|
|
20231113,191200,199438676,403,403,403,403,0
|
|
20231113,191100,199438676,403,403,403,403,0
|
|
20231113,191000,199438676,403,403,403,403,0
|
|
20231113,190900,199438676,403,403,403,403,0
|
|
20231113,190800,199438676,403,403,403,403,0
|
|
20231113,190700,199438676,403,403,403,403,0
|
|
20231113,190600,199438676,403,403,403,403,0
|
|
20231113,190500,199438676,403,403,403,403,0
|
|
20231113,190400,199438676,403,403,403,403,0
|
|
20231113,190300,199438676,403,403,403,403,0
|
|
20231113,190200,199438676,403,403,403,403,0
|
|
20231113,190100,199438676,403,403,403,403,0
|
|
20231113,190000,199438676,403,403,403,403,0
|
|
20231113,185900,199438676,403,403,403,403,0
|
|
20231113,185800,199438676,403,403,403,403,0
|
|
20231113,185700,199438676,403,403,403,403,0
|
|
20231113,185600,199438676,403,403,403,403,0
|
|
20231113,185500,199438676,403,403,403,403,0
|
|
20231113,185400,199438676,403,403,403,403,0
|
|
20231113,185300,199438676,403,403,403,403,0
|
|
20231113,185200,199438676,403,403,403,403,0
|
|
20231113,185100,199438676,403,403,403,403,0
|
|
20231113,185000,199438676,403,403,403,403,4994
|
|
20231113,184900,199438676,403,403,403,403,0
|
|
20231113,184800,199438676,403,403,403,403,0
|
|
20231113,184700,199438676,403,403,403,403,0
|
|
20231113,184600,199438676,403,403,403,403,0
|
|
20231113,184500,199438676,403,403,403,403,0
|
|
20231113,184400,199438676,403,403,403,403,0
|
|
20231113,184300,199438676,403,403,403,403,0
|
|
20231113,184200,199438676,403,403,403,403,0
|
|
20231113,184100,199438676,403,403,403,403,0
|
|
20231113,184000,199438676,403,403,403,403,0
|
|
20231113,183900,199438676,403,403,403,403,0
|
|
20231113,183800,199438676,403,403,403,403,0
|
|
20231113,183700,199438676,403,403,403,403,0
|
|
20231113,183600,199438676,403,403,403,403,0
|
|
20231113,183500,199438676,403,403,403,403,0
|
|
20231113,183400,199438676,403,403,403,403,0
|
|
20231113,183300,199438676,403,403,403,403,0
|
|
20231113,183200,199438676,403,403,403,403,0
|
|
20231113,183100,199438676,403,403,403,403,0
|
|
20231113,183000,199438676,403,403,403,403,0
|
|
20231113,182900,199438676,403,403,403,403,0
|
|
20231113,182800,199438676,403,403,403,403,0
|
|
20231113,182700,199438676,403,403,403,403,0
|
|
20231113,182600,199438676,403,403,403,403,0
|
|
20231113,182500,199438676,403,403,403,403,0
|
|
20231113,182400,199438676,403,403,403,403,0
|
|
20231113,182300,199438676,403,403,403,403,0
|
|
20231113,182200,199438676,403,403,403,403,0
|
|
20231113,182100,199438676,403,403,403,403,0
|
|
20231113,182000,199438676,403,403,403,403,4994
|
|
20231113,181900,199438676,403,403,403,403,0
|
|
20231113,181800,199438676,403,403,403,403,0
|
|
20231113,181700,199438676,403,403,403,403,0
|
|
20231113,181600,199438676,403,403,403,403,0
|
|
20231113,181500,199438676,403,403,403,403,0
|
|
20231113,181400,199438676,403,403,403,403,0
|
|
20231113,181300,199438676,403,403,403,403,0
|
|
20231113,181200,199438676,403,403,403,403,0
|
|
20231113,181100,199438676,403,403,403,403,0
|
|
20231113,181000,199438676,403,403,403,403,0
|
|
20231113,180900,199438676,403,403,403,403,0
|
|
20231113,180800,199438676,403,403,403,403,0
|
|
20231113,180700,199438676,403,403,403,403,0
|
|
20231113,180600,199438676,403,403,403,403,0
|
|
20231113,180500,199438676,403,403,403,403,0
|
|
20231113,180400,199438676,403,403,403,403,0
|
|
20231113,180300,199438676,403,403,403,403,0
|
|
20231113,180200,199438676,403,403,403,403,0
|
|
20231113,180100,199438676,403,403,403,403,0
|
|
20231113,180000,199438676,403,403,403,403,0
|
|
20231113,175900,199438676,403,403,403,403,0
|
|
20231113,175800,199438676,403,403,403,403,0
|
|
20231113,175700,199438676,403,403,403,403,0
|
|
20231113,175600,199438676,403,403,403,403,0
|
|
20231113,175500,199438676,403,403,403,403,0
|
|
20231113,175400,199438676,403,403,403,403,0
|
|
20231113,175300,199438676,403,403,403,403,0
|
|
20231113,175200,199438676,403,403,403,403,0
|
|
20231113,175100,199438676,403,403,403,403,0
|
|
20231113,175000,199438676,403,403,403,403,4994
|
|
20231113,174900,199438676,403,403,403,403,0
|
|
20231113,174800,199438676,403,403,403,403,0
|
|
20231113,174700,199438676,403,403,403,403,0
|
|
20231113,174600,199438676,403,403,403,403,0
|
|
20231113,174500,199438676,403,403,403,403,0
|
|
20231113,174400,199438676,403,403,403,403,0
|
|
20231113,174300,199438676,403,403,403,403,0
|
|
20231113,174200,199438676,403,403,403,403,0
|
|
20231113,174100,199438676,403,403,403,403,0
|
|
20231113,174000,199438676,403,403,403,403,0
|
|
20231113,173900,199438676,403,403,403,403,0
|
|
20231113,173800,199438676,403,403,403,403,0
|
|
20231113,173700,199438676,403,403,403,403,0
|
|
20231113,173600,199438676,403,403,403,403,0
|
|
20231113,173500,199438676,403,403,403,403,0
|
|
20231113,173400,199438676,403,403,403,403,0
|
|
20231113,173300,199438676,403,403,403,403,0
|
|
20231113,173200,199438676,403,403,403,403,0
|
|
20231113,173100,199438676,403,403,403,403,0
|
|
20231113,173000,199438676,403,403,403,403,0
|
|
20231113,172900,199438676,403,403,403,403,0
|
|
20231113,172800,199438676,403,403,403,403,0
|
|
20231113,172700,199438676,403,403,403,403,0
|
|
20231113,172600,199438676,403,403,403,403,0
|
|
20231113,172500,199438676,403,403,403,403,0
|
|
20231113,172400,199438676,403,403,403,403,0
|
|
20231113,172300,199438676,403,403,403,403,0
|
|
20231113,172200,199438676,403,403,403,403,0
|
|
20231113,172100,199438676,403,403,403,403,0
|
|
20231113,172000,199438676,403,403,403,403,4994
|
|
20231113,171900,199438676,403,403,403,403,0
|
|
20231113,171800,199438676,403,403,403,403,0
|
|
20231113,171700,199438676,403,403,403,403,0
|
|
20231113,171600,199438676,403,403,403,403,0
|
|
20231113,171500,199438676,403,403,403,403,0
|
|
20231113,171400,199438676,403,403,403,403,0
|
|
20231113,171300,199438676,403,403,403,403,0
|
|
20231113,171200,199438676,403,403,403,403,0
|
|
20231113,171100,199438676,403,403,403,403,0
|
|
20231113,171000,199438676,403,403,403,403,0
|
|
20231113,170900,199438676,403,403,403,403,0
|
|
20231113,170800,199438676,403,403,403,403,0
|
|
20231113,170700,199438676,403,403,403,403,0
|
|
20231113,170600,199438676,403,403,403,403,0
|
|
20231113,170500,199438676,403,403,403,403,0
|
|
20231113,170400,199438676,403,403,403,403,0
|
|
20231113,170300,199438676,403,403,403,403,0
|
|
20231113,170200,199438676,403,403,403,403,0
|
|
20231113,170100,199438676,403,403,403,403,0
|
|
20231113,170000,199438676,403,403,403,403,0
|
|
20231113,165900,199438676,403,403,403,403,0
|
|
20231113,165800,199438676,403,403,403,403,0
|
|
20231113,165700,199438676,403,403,403,403,0
|
|
20231113,165600,199438676,403,403,403,403,0
|
|
20231113,165500,199438676,403,403,403,403,0
|
|
20231113,165400,199438676,403,403,403,403,0
|
|
20231113,165300,199438676,403,403,403,403,0
|
|
20231113,165200,199438676,403,403,403,403,0
|
|
20231113,165100,199438676,403,403,403,403,0
|
|
20231113,165000,199438676,403,403,403,403,4994
|
|
20231113,164900,199438676,403,403,403,403,0
|
|
20231113,164800,199438676,403,403,403,403,0
|
|
20231113,164700,199438676,403,403,403,403,0
|
|
20231113,164600,199438676,403,403,403,403,0
|
|
20231113,164500,199438676,403,403,403,403,0
|
|
20231113,164400,199438676,403,403,403,403,0
|
|
20231113,164300,199438676,403,403,403,403,0
|
|
20231113,164200,199438676,403,403,403,403,0
|
|
20231113,164100,199438676,403,403,403,403,0
|
|
20231113,164000,199438676,403,403,403,403,0
|
|
20231113,163900,199438676,403,403,403,403,0
|
|
20231113,163800,199438676,403,403,403,403,0
|
|
20231113,163700,199438676,403,403,403,403,0
|
|
20231113,163600,199438676,403,403,403,403,0
|
|
20231113,163500,199438676,403,403,403,403,0
|
|
20231113,163400,199438676,403,403,403,403,0
|
|
20231113,163300,199438676,403,403,403,403,0
|
|
20231113,163200,199438676,403,403,403,403,0
|
|
20231113,163100,199438676,403,403,403,403,0
|
|
20231113,163000,199438676,403,403,403,403,0
|
|
20231113,162900,199438676,403,403,403,403,0
|
|
20231113,162800,199438676,403,403,403,403,0
|
|
20231113,162700,199438676,403,403,403,403,0
|
|
20231113,162600,199438676,403,403,403,403,0
|
|
20231113,162500,199438676,403,403,403,403,0
|
|
20231113,162400,199438676,403,403,403,403,0
|
|
20231113,162300,199438676,403,403,403,403,0
|
|
20231113,162200,199438676,403,403,403,403,0
|
|
20231113,162100,199438676,403,403,403,403,0
|
|
20231113,162000,199438676,403,403,403,403,4994
|
|
20231113,161900,199438676,403,403,403,403,0
|
|
20231113,161800,199438676,403,403,403,403,0
|
|
20231113,161700,199438676,403,403,403,403,0
|
|
20231113,161600,199438676,403,403,403,403,0
|
|
20231113,161500,199438676,403,403,403,403,0
|
|
20231113,161400,199438676,403,403,403,403,0
|
|
20231113,161300,199438676,403,403,403,403,0
|
|
20231113,161200,199438676,403,403,403,403,0
|
|
20231113,161100,199438676,403,403,403,403,0
|
|
20231113,161000,199438676,403,403,403,403,0
|
|
20231113,160900,199438676,403,403,403,403,0
|
|
20231113,160800,199438676,403,403,403,403,0
|
|
20231113,160700,199438676,403,403,403,403,0
|
|
20231113,160600,199438676,403,403,403,403,0
|
|
20231113,160500,199438676,403,403,403,403,0
|
|
20231113,160400,199438676,403,403,403,403,0
|
|
20231113,160300,199438676,403,403,403,403,0
|
|
20231113,160200,199438676,403,403,403,403,0
|
|
20231113,160100,199438676,403,403,403,403,0
|
|
20231113,160000,199438676,403,403,403,403,0
|
|
20231113,155900,199438676,403,403,403,403,0
|
|
20231113,155800,199438676,403,403,403,403,0
|
|
20231113,155700,199438676,403,403,403,403,0
|
|
20231113,155600,199438676,403,403,403,403,0
|
|
20231113,155500,199438676,403,403,403,403,0
|
|
20231113,155400,199438676,403,403,403,403,0
|
|
20231113,155300,199438676,403,403,403,403,0
|
|
20231113,155200,199438676,403,403,403,403,0
|
|
20231113,155100,199438676,403,403,403,403,0
|
|
20231113,155000,199438676,403,403,403,403,4994
|
|
20231113,154900,199438676,403,403,403,403,0
|
|
20231113,154800,199438676,403,403,403,403,0
|
|
20231113,154700,199438676,403,403,403,403,0
|
|
20231113,154600,199438676,403,403,403,403,0
|
|
20231113,154500,199438676,403,403,403,403,0
|
|
20231113,154400,199438676,403,403,403,403,0
|
|
20231113,154300,199438676,403,403,403,403,0
|
|
20231113,154200,199438676,403,403,403,403,0
|
|
20231113,154100,199438676,403,403,403,403,0
|
|
20231113,154000,199438676,403,403,403,403,0
|
|
20231113,153900,199438676,403,403,403,403,0
|
|
20231113,153800,199438676,403,403,403,403,0
|
|
20231113,153700,199438676,403,403,403,403,0
|
|
20231113,153600,199438676,403,403,403,403,0
|
|
20231113,153500,199438676,403,403,403,403,0
|
|
20231113,153400,199438676,403,403,403,403,0
|
|
20231113,153300,199438676,403,403,403,403,0
|
|
20231113,153200,199438676,403,403,403,403,0
|
|
20231113,153100,199438676,403,403,403,403,0
|
|
20231113,153000,199438676,403,403,403,403,4994
|
|
20231113,152900,197426094,403,403,403,403,0
|
|
20231113,152800,197426094,403,403,403,403,0
|
|
20231113,152700,197426094,403,403,403,403,0
|
|
20231113,152600,197426094,403,403,403,403,0
|
|
20231113,152500,197426094,403,403,403,403,0
|
|
20231113,152400,197426094,403,403,403,403,0
|
|
20231113,152300,197426094,403,403,403,403,0
|
|
20231113,152200,197426094,403,403,403,403,0
|
|
20231113,152100,197426094,403,403,403,403,0
|
|
20231113,152000,197426094,403,403,403,403,0
|
|
20231113,151900,197426094,403,403,403,403,429
|
|
20231113,151800,197253207,403,403,403,403,0
|
|
20231113,151700,197253207,403,403,403,403,0
|
|
20231113,151600,197253207,403,403,403,403,7000
|
|
20231113,151500,194432207,403,403,403,403,0
|
|
20231113,151400,194432207,403,403,403,403,0
|
|
20231113,151300,194432207,403,403,403,403,0
|
|
20231113,151200,194432207,403,402,403,402,12
|
|
20231113,151100,194427382,402,402,402,402,1065
|
|
20231113,151000,193999252,402,402,402,402,0
|
|
20231113,150900,193999252,402,402,402,402,1105
|
|
20231113,150800,193555042,403,403,403,403,195
|
|
20231113,150700,193476457,403,403,403,403,16
|
|
20231113,150600,193470009,403,403,403,403,596
|
|
20231113,150500,193229821,403,403,403,403,20
|
|
20231113,150400,193221761,403,403,403,403,0
|
|
20231113,150300,193221761,403,403,403,403,4
|
|
20231113,150200,193220149,403,403,403,403,0
|
|
20231113,150100,193220149,403,403,403,403,0
|
|
20231113,150000,193220149,403,403,403,403,1
|
|
20231113,145900,193219746,403,403,403,403,0
|
|
20231113,145800,193219746,403,403,403,403,0
|
|
20231113,145700,193219746,403,403,403,403,100
|
|
20231113,145600,193179446,403,403,403,403,0
|
|
20231113,145500,193179446,403,403,403,403,0
|
|
20231113,145400,193179446,403,402,403,402,2
|
|
20231113,145300,193178641,402,402,402,402,0
|
|
20231113,145200,193178641,402,403,403,402,21
|
|
20231113,145100,193170180,403,403,403,403,0
|
|
20231113,145000,193170180,403,403,403,403,141
|
|
20231113,144900,193113357,403,403,403,403,0
|
|
20231113,144800,193113357,403,403,403,403,477
|
|
20231113,144700,192921126,403,403,403,403,0
|
|
20231113,144600,192921126,403,402,403,402,5566
|
|
20231113,144500,190683593,401,401,401,401,0
|
|
20231113,144400,190683593,401,401,401,401,205
|
|
20231113,144300,190601388,402,402,403,402,101
|
|
20231113,144200,190560785,403,403,403,403,1
|
|
20231113,144100,190560382,403,403,403,403,92
|
|
20231113,144000,190523306,403,403,403,403,6
|
|
20231113,143900,190520888,402,402,402,402,7676
|
|
20231113,143800,187435136,402,402,402,402,0
|
|
20231113,143700,187435136,402,402,402,402,26464
|
|
20231113,143600,176796608,403,403,403,403,11
|
|
20231113,143500,176792175,403,403,403,403,2000
|
|
20231113,143400,175986175,403,403,403,403,0
|
|
20231113,143300,175986175,403,403,403,403,1
|
|
20231113,143200,175985772,402,402,402,402,0
|
|
20231113,143100,175985772,402,402,402,402,2000
|
|
20231113,143000,175181772,402,401,402,401,8895
|
|
20231113,142900,171614876,402,402,402,402,1106
|
|
20231113,142800,171170264,403,403,403,403,0
|
|
20231113,142700,171170264,403,403,403,403,1
|
|
20231113,142600,171169861,402,402,402,402,0
|
|
20231113,142500,171169861,402,402,402,402,5903
|
|
20231113,142400,168796855,403,403,403,403,0
|
|
20231113,142300,168796855,403,403,403,403,12
|
|
20231113,142200,168792019,403,403,403,403,1
|
|
20231113,142100,168791616,402,402,402,402,0
|
|
20231113,142000,168791616,402,402,402,402,7600
|
|
20231113,141900,165736416,402,402,402,402,0
|
|
20231113,141800,165736416,402,402,402,402,300
|
|
20231113,141700,165615816,402,402,402,402,200
|
|
20231113,141600,165535416,402,402,402,402,411
|
|
20231113,141500,165370194,402,402,402,402,100
|
|
20231113,141400,165329994,402,402,402,402,10
|
|
20231113,141300,165325974,402,402,402,402,20
|
|
20231113,141200,165317934,402,402,402,402,35
|
|
20231113,141100,165303864,402,402,402,402,12
|
|
20231113,141000,165299040,402,402,402,402,0
|
|
20231113,140900,165299040,402,402,402,402,2
|
|
20231113,140800,165298236,402,402,402,402,0
|
|
20231113,140700,165298236,402,402,402,402,2
|
|
20231113,140600,165297432,402,402,402,402,500
|
|
20231113,140500,165096432,402,402,402,402,0
|
|
20231113,140400,165096432,402,402,402,402,8
|
|
20231113,140300,165093216,402,402,402,402,600
|
|
20231113,140200,164852016,402,402,402,402,0
|
|
20231113,140100,164852016,402,402,402,402,0
|
|
20231113,140000,164852016,402,402,402,402,0
|
|
20231113,135900,164852016,402,402,402,402,20
|
|
20231113,135800,164843976,401,401,401,401,8
|
|
20231113,135700,164840768,401,401,401,401,0
|
|
20231113,135600,164840768,401,401,401,401,28
|
|
20231113,135500,164829540,401,401,401,401,21
|
|
20231113,135400,164821119,401,401,401,401,0
|
|
20231113,135300,164821119,401,402,402,401,67
|
|
20231113,135200,164794235,402,402,402,402,0
|
|
20231113,135100,164794235,402,402,402,402,0
|
|
20231113,135000,164794235,402,402,402,402,0
|
|
20231113,134900,164794235,402,402,402,402,200
|
|
20231113,134800,164713835,402,401,402,401,2146
|
|
20231113,134700,163853239,401,401,401,401,0
|
|
20231113,134600,163853239,401,402,402,401,155
|
|
20231113,134500,163790998,402,402,402,402,600
|
|
20231113,134400,163549798,402,402,402,402,400
|
|
20231113,134300,163388998,402,402,402,402,1000
|
|
20231113,134200,162986998,402,402,402,402,600
|
|
20231113,134100,162745798,402,402,402,402,5020
|
|
20231113,134000,160727758,401,401,401,401,0
|
|
20231113,133900,160727758,401,402,402,401,1437
|
|
20231113,133800,160151421,401,402,402,401,38
|
|
20231113,133700,160136152,402,402,402,402,800
|
|
20231113,133600,159814552,402,402,402,402,2000
|
|
20231113,133500,159010552,402,402,402,402,500
|
|
20231113,133400,158809552,402,402,402,401,750
|
|
20231113,133300,158508552,402,402,402,402,100
|
|
20231113,133200,158468352,402,402,402,402,0
|
|
20231113,133100,158468352,402,402,402,402,3
|
|
20231113,133000,158467146,401,401,401,401,18
|
|
20231113,132900,158459928,401,401,401,401,0
|
|
20231113,132800,158459928,401,401,401,401,0
|
|
20231113,132700,158459928,401,401,401,401,0
|
|
20231113,132600,158459928,401,401,401,401,0
|
|
20231113,132500,158459928,401,401,401,401,50
|
|
20231113,132400,158439878,401,402,402,401,130
|
|
20231113,132300,158387746,402,402,402,402,200
|
|
20231113,132200,158307346,402,402,402,402,6292
|
|
20231113,132100,155777962,401,401,401,401,0
|
|
20231113,132000,155777962,401,401,401,401,2920
|
|
20231113,131900,154607042,402,402,402,402,41
|
|
20231113,131800,154590560,402,402,402,402,0
|
|
20231113,131700,154590560,402,402,402,402,0
|
|
20231113,131600,154590560,402,402,402,402,0
|
|
20231113,131500,154590560,402,402,402,402,0
|
|
20231113,131400,154590560,402,402,402,402,4
|
|
20231113,131300,154588952,402,402,402,402,0
|
|
20231113,131200,154588952,402,402,402,402,10
|
|
20231113,131100,154584932,400,402,402,400,15913
|
|
20231113,131000,148208804,402,401,402,401,945
|
|
20231113,130900,147829228,401,401,401,400,1322
|
|
20231113,130800,147299306,401,401,401,401,3237
|
|
20231113,130700,146001269,401,401,401,401,1088
|
|
20231113,130600,145564981,401,401,401,401,292
|
|
20231113,130500,145447889,401,401,401,401,450
|
|
20231113,130400,145267439,401,401,401,401,0
|
|
20231113,130300,145267439,401,401,401,401,1778
|
|
20231113,130200,144554461,400,400,400,400,0
|
|
20231113,130100,144554461,400,401,401,400,7384
|
|
20231113,130000,141595458,401,401,402,401,8731
|
|
20231113,125900,138093707,401,401,401,401,1000
|
|
20231113,125800,137692707,401,402,402,401,25286
|
|
20231113,125700,127532735,403,403,403,403,50
|
|
20231113,125600,127512585,403,403,403,403,0
|
|
20231113,125500,127512585,403,403,403,403,50
|
|
20231113,125400,127492435,403,403,403,403,0
|
|
20231113,125300,127492435,403,403,403,403,0
|
|
20231113,125200,127492435,403,403,403,403,0
|
|
20231113,125100,127492435,403,403,403,403,30
|
|
20231113,125000,127480345,403,403,403,403,951
|
|
20231113,124900,127097092,403,403,403,403,1510
|
|
20231113,124800,126488562,403,403,403,403,2000
|
|
20231113,124700,125682562,403,402,403,402,506
|
|
20231113,124600,125479149,402,402,402,402,0
|
|
20231113,124500,125479149,402,402,402,402,0
|
|
20231113,124400,125479149,402,402,402,402,100
|
|
20231113,124300,125438949,402,402,402,402,0
|
|
20231113,124200,125438949,402,402,402,402,0
|
|
20231113,124100,125438949,402,402,402,402,182
|
|
20231113,124000,125365785,402,403,403,402,12
|
|
20231113,123900,125360959,402,402,402,402,501
|
|
20231113,123800,125159557,403,403,403,403,3102
|
|
20231113,123700,123909451,403,403,403,403,0
|
|
20231113,123600,123909451,403,403,403,403,0
|
|
20231113,123500,123909451,403,403,403,403,169
|
|
20231113,123400,123841344,403,402,403,402,612
|
|
20231113,123300,123595308,403,403,403,403,0
|
|
20231113,123200,123595308,403,403,403,403,0
|
|
20231113,123100,123595308,403,403,403,403,100
|
|
20231113,123000,123555008,403,403,403,403,0
|
|
20231113,122900,123555008,403,403,403,403,80
|
|
20231113,122800,123522768,403,403,403,403,10
|
|
20231113,122700,123518738,403,403,403,403,0
|
|
20231113,122600,123518738,403,402,403,402,105
|
|
20231113,122500,123476523,402,402,402,402,1000
|
|
20231113,122400,123074523,402,402,402,402,0
|
|
20231113,122300,123074523,402,402,402,402,4000
|
|
20231113,122200,121466523,402,402,402,402,3
|
|
20231113,122100,121465317,403,403,403,403,1
|
|
20231113,122000,121464914,403,403,403,403,20
|
|
20231113,121900,121456854,402,402,402,402,0
|
|
20231113,121800,121456854,402,402,402,402,0
|
|
20231113,121700,121456854,402,402,402,402,12
|
|
20231113,121600,121452030,403,403,403,403,49
|
|
20231113,121500,121432283,403,403,403,403,51
|
|
20231113,121400,121411730,403,403,403,403,0
|
|
20231113,121300,121411730,403,402,403,402,2633
|
|
20231113,121200,120350764,403,403,403,403,0
|
|
20231113,121100,120350764,403,403,403,403,560
|
|
20231113,121000,120125084,403,403,403,403,1681
|
|
20231113,120900,119447641,403,404,404,403,26090
|
|
20231113,120800,108933370,403,403,403,403,5000
|
|
20231113,120700,106918370,404,404,404,404,80
|
|
20231113,120600,106886050,404,404,404,404,600
|
|
20231113,120500,106643650,404,404,404,404,3
|
|
20231113,120400,106642438,404,404,404,404,50
|
|
20231113,120300,106622238,404,404,404,404,3290
|
|
20231113,120200,105293078,404,404,404,404,140
|
|
20231113,120100,105236518,404,404,404,404,53
|
|
20231113,120000,105215106,404,404,404,404,100
|
|
20231113,115900,105174706,404,406,406,404,2505
|
|
20231113,115800,104160966,404,404,404,404,1966
|
|
20231113,115700,103366702,404,403,404,403,3131
|
|
20231113,115600,102101817,404,404,404,404,510
|
|
20231113,115500,101895777,404,404,404,404,0
|
|
20231113,115400,101895777,404,406,406,404,25824
|
|
20231113,115300,91462260,406,406,406,406,200
|
|
20231113,115200,91381060,406,406,406,406,0
|
|
20231113,115100,91381060,406,406,406,406,0
|
|
20231113,115000,91381060,406,405,406,405,3
|
|
20231113,114900,91379843,404,405,405,404,1135
|
|
20231113,114800,90921202,405,405,405,405,0
|
|
20231113,114700,90921202,405,405,405,405,354
|
|
20231113,114600,90777832,405,405,405,405,18
|
|
20231113,114500,90770542,405,405,405,405,892
|
|
20231113,114400,90409282,406,406,406,406,0
|
|
20231113,114300,90409282,406,406,406,406,52
|
|
20231113,114200,90388170,406,406,406,406,0
|
|
20231113,114100,90388170,406,405,406,405,10
|
|
20231113,114000,90384119,405,405,405,405,1000
|
|
20231113,113900,89979119,405,405,405,405,16566
|
|
20231113,113800,83269889,407,407,407,407,0
|
|
20231113,113700,83269889,407,407,407,407,0
|
|
20231113,113600,83269889,407,407,407,407,40
|
|
20231113,113500,83253609,406,406,406,406,2813
|
|
20231113,113400,82111531,406,406,406,406,1
|
|
20231113,113300,82111125,406,406,406,406,11
|
|
20231113,113200,82106659,406,406,406,406,30
|
|
20231113,113100,82094479,406,406,406,406,2
|
|
20231113,113000,82093667,407,407,407,407,1
|
|
20231113,112900,82093260,407,407,407,407,164
|
|
20231113,112800,82026512,407,407,407,407,1
|
|
20231113,112700,82026105,406,406,406,406,1001
|
|
20231113,112600,81619699,406,406,406,406,501
|
|
20231113,112500,81416293,406,406,406,406,2222
|
|
20231113,112400,80514161,406,406,406,406,2123
|
|
20231113,112300,79652223,406,406,406,406,12
|
|
20231113,112200,79647351,406,405,406,405,1478
|
|
20231113,112100,79048760,406,405,406,405,2503
|
|
20231113,112000,78035044,405,405,405,405,9487
|
|
20231113,111900,74192809,406,406,406,406,6
|
|
20231113,111800,74190373,406,406,406,406,166
|
|
20231113,111700,74122977,406,406,406,406,52
|
|
20231113,111600,74101865,406,406,406,406,0
|
|
20231113,111500,74101865,406,406,406,406,2218
|
|
20231113,111400,73201357,407,407,407,407,13
|
|
20231113,111300,73196066,407,407,407,407,5501
|
|
20231113,111200,70957159,407,406,407,406,25005
|
|
20231113,111100,60805125,406,406,406,406,2723
|
|
20231113,111000,59699587,406,406,406,406,1
|
|
20231113,110900,59699181,407,407,407,407,5
|
|
20231113,110800,59697146,407,407,407,407,173
|
|
20231113,110700,59626735,407,407,407,407,100
|
|
20231113,110600,59586035,407,407,407,407,623
|
|
20231113,110500,59332474,407,407,407,407,10
|
|
20231113,110400,59328404,407,407,407,407,7000
|
|
20231113,110300,56479404,407,408,408,407,1217
|
|
20231113,110200,55984068,408,408,408,408,128
|
|
20231113,110100,55931844,408,407,408,407,1340
|
|
20231113,110000,55386344,407,409,409,407,520
|
|
20231113,105900,55174624,409,409,409,409,4
|
|
20231113,105800,55172988,409,409,409,409,500
|
|
20231113,105700,54968488,409,407,409,407,119
|
|
20231113,105600,54920045,407,407,407,407,21
|
|
20231113,105500,54911498,408,408,408,408,20012
|
|
20231113,105400,46746602,408,408,408,408,770
|
|
20231113,105300,46432442,407,407,407,407,0
|
|
20231113,105200,46432442,407,407,407,407,0
|
|
20231113,105100,46432442,407,407,407,407,0
|
|
20231113,105000,46432442,407,407,407,407,50
|
|
20231113,104900,46412092,407,407,407,407,0
|
|
20231113,104800,46412092,407,407,407,407,0
|
|
20231113,104700,46412092,407,407,407,407,0
|
|
20231113,104600,46412092,407,407,407,407,0
|
|
20231113,104500,46412092,407,407,407,407,0
|
|
20231113,104400,46412092,407,407,407,407,201
|
|
20231113,104300,46330285,406,407,407,406,273
|
|
20231113,104200,46219346,407,406,408,406,1101
|
|
20231113,104100,45772238,406,408,408,406,801
|
|
20231113,104000,45446082,408,408,408,408,110
|
|
20231113,103900,45401202,409,409,409,409,496
|
|
20231113,103800,45198338,409,409,409,409,0
|
|
20231113,103700,45198338,409,409,409,409,12
|
|
20231113,103600,45193430,406,406,406,406,0
|
|
20231113,103500,45193430,406,406,406,406,0
|
|
20231113,103400,45193430,406,406,406,406,56
|
|
20231113,103300,45170694,406,406,406,406,0
|
|
20231113,103200,45170694,406,407,407,406,1913
|
|
20231113,103100,44393553,406,406,406,406,0
|
|
20231113,103000,44393553,406,406,406,406,0
|
|
20231113,102900,44393553,406,406,406,406,2
|
|
20231113,102800,44392741,406,407,407,406,309
|
|
20231113,102700,44266986,407,407,407,407,0
|
|
20231113,102600,44266986,407,407,407,407,25
|
|
20231113,102500,44256811,406,406,406,406,0
|
|
20231113,102400,44256811,406,406,406,406,0
|
|
20231113,102300,44256811,406,406,406,406,0
|
|
20231113,102200,44256811,406,407,407,406,11077
|
|
20231113,102100,39748717,408,408,408,408,1
|
|
20231113,102000,39748309,407,407,407,407,0
|
|
20231113,101900,39748309,407,407,407,407,0
|
|
20231113,101800,39748309,407,407,407,407,28
|
|
20231113,101700,39736913,407,407,407,407,0
|
|
20231113,101600,39736913,407,407,407,407,905
|
|
20231113,101500,39368578,408,408,408,408,0
|
|
20231113,101400,39368578,408,408,408,408,102
|
|
20231113,101300,39326962,408,408,408,408,0
|
|
20231113,101200,39326962,408,407,408,407,2804
|
|
20231113,101100,38185730,407,407,407,407,1000
|
|
20231113,101000,37778730,409,409,409,409,24
|
|
20231113,100900,37768914,410,410,410,410,39
|
|
20231113,100800,37752924,410,410,410,410,39
|
|
20231113,100700,37736934,410,410,410,410,10
|
|
20231113,100600,37732834,407,407,407,407,0
|
|
20231113,100500,37732834,407,407,407,407,3601
|
|
20231113,100400,36267227,407,407,407,407,1500
|
|
20231113,100300,35656727,409,409,409,409,0
|
|
20231113,100200,35656727,409,409,409,409,1000
|
|
20231113,100100,35247727,409,409,409,409,0
|
|
20231113,100000,35247727,409,409,409,409,804
|
|
20231113,095900,34918891,409,409,409,409,153
|
|
20231113,095800,34856314,410,410,410,410,550
|
|
20231113,095700,34630814,410,409,410,409,457
|
|
20231113,095600,34443470,408,408,408,408,0
|
|
20231113,095500,34443470,408,407,408,407,82
|
|
20231113,095400,34410059,406,406,406,406,0
|
|
20231113,095300,34410059,406,406,406,406,0
|
|
20231113,095200,34410059,406,407,407,406,98
|
|
20231113,095100,34370174,407,407,407,407,14
|
|
20231113,095000,34364476,407,407,407,407,1
|
|
20231113,094900,34364069,407,407,407,407,4
|
|
20231113,094800,34362441,407,407,407,407,15
|
|
20231113,094700,34356336,407,407,407,407,50
|
|
20231113,094600,34335986,407,407,407,407,0
|
|
20231113,094500,34335986,407,406,407,405,7337
|
|
20231113,094400,31363295,406,407,407,406,2377
|
|
20231113,094300,30398182,408,408,408,408,0
|
|
20231113,094200,30398182,408,408,408,408,17
|
|
20231113,094100,30391246,408,409,409,406,5379
|
|
20231113,094000,28205690,409,409,409,409,0
|
|
20231113,093900,28205690,409,409,409,409,0
|
|
20231113,093800,28205690,409,409,410,409,46
|
|
20231113,093700,28186848,409,409,410,409,44
|
|
20231113,093600,28168846,409,408,409,408,930
|
|
20231113,093500,27789300,408,407,408,407,190
|
|
20231113,093400,27711960,408,407,408,407,7726
|
|
20231113,093300,24567473,407,407,407,407,30
|
|
20231113,093200,24555263,408,408,408,408,74
|
|
20231113,093100,24525071,408,410,410,407,4968
|
|
20231113,093000,22498618,409,408,409,408,382
|
|
20231113,092900,22342398,408,408,408,408,0
|
|
20231113,092800,22342398,408,408,408,408,40
|
|
20231113,092700,22326078,408,408,408,408,0
|
|
20231113,092600,22326078,408,410,410,408,3100
|
|
20231113,092500,21061078,408,409,409,408,3648
|
|
20231113,092400,19569047,409,409,409,409,200
|
|
20231113,092300,19487247,409,409,410,409,52
|
|
20231113,092200,19465931,410,410,410,410,5
|
|
20231113,092100,19463881,410,410,410,410,38
|
|
20231113,092000,19448301,410,409,410,409,500
|
|
20231113,091900,19243664,408,409,409,408,2284
|
|
20231113,091800,18311745,409,409,409,409,0
|
|
20231113,091700,18311745,409,409,409,409,1093
|
|
20231113,091600,17864708,408,409,409,408,1340
|
|
20231113,091500,17316769,411,410,411,410,2467
|
|
20231113,091400,16305298,410,410,410,408,4211
|
|
20231113,091300,14583608,409,410,410,409,6963
|
|
20231113,091200,11728889,410,410,410,410,140
|
|
20231113,091100,11671489,409,408,409,407,962
|
|
20231113,091000,11278136,407,407,407,407,100
|
|
20231113,090900,11237436,407,408,409,407,3610
|
|
20231113,090800,9766836,409,408,410,408,31
|
|
20231113,090700,9754184,410,410,410,410,1
|
|
20231113,090600,9753774,410,406,410,406,3502
|
|
20231113,090500,8326259,407,406,408,406,5228
|
|
20231113,090400,6203440,407,408,408,407,382
|
|
20231113,090300,6047965,408,410,410,408,295
|
|
20231113,090200,5927600,408,408,408,408,1
|
|
20231113,090100,5927192,410,405,410,403,10937
|
|
20231113,090000,1499697,405,403,405,403,3721
|