578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183500,82501798,566,566,566,566,3936
|
|
20231106,183400,82501798,566,566,566,566,0
|
|
20231106,183300,82501798,566,566,566,566,0
|
|
20231106,183200,82501798,566,566,566,566,0
|
|
20231106,183100,82501798,566,566,566,566,0
|
|
20231106,183000,82501798,566,566,566,566,0
|
|
20231106,182900,82501798,566,566,566,566,0
|
|
20231106,182800,82501798,566,566,566,566,0
|
|
20231106,182700,82501798,566,566,566,566,0
|
|
20231106,182600,82501798,566,566,566,566,0
|
|
20231106,182500,82501798,566,566,566,566,0
|
|
20231106,182400,82501798,566,566,566,566,0
|
|
20231106,182300,82501798,566,566,566,566,0
|
|
20231106,182200,82501798,566,566,566,566,0
|
|
20231106,182100,82501798,566,566,566,566,0
|
|
20231106,182000,82501798,566,566,566,566,0
|
|
20231106,181900,82501798,566,566,566,566,0
|
|
20231106,181800,82501798,566,566,566,566,0
|
|
20231106,181700,82501798,566,566,566,566,0
|
|
20231106,181600,82501798,566,566,566,566,0
|
|
20231106,181500,82501798,566,566,566,566,0
|
|
20231106,181400,82501798,566,566,566,566,0
|
|
20231106,181300,82501798,566,566,566,566,0
|
|
20231106,181200,82501798,566,566,566,566,0
|
|
20231106,181100,82501798,566,566,566,566,0
|
|
20231106,181000,82501798,566,566,566,566,0
|
|
20231106,180900,82501798,566,566,566,566,0
|
|
20231106,180800,82501798,566,566,566,566,0
|
|
20231106,180700,82501798,566,566,566,566,0
|
|
20231106,180600,82501798,566,566,566,566,0
|
|
20231106,180500,82501798,566,566,566,566,3936
|
|
20231106,180400,82501798,566,566,566,566,0
|
|
20231106,180300,82501798,566,566,566,566,0
|
|
20231106,180200,82501798,566,566,566,566,0
|
|
20231106,180100,82501798,566,566,566,566,0
|
|
20231106,180000,82501798,566,566,566,566,0
|
|
20231106,175900,82501798,566,566,566,566,0
|
|
20231106,175800,82501798,566,566,566,566,0
|
|
20231106,175700,82501798,566,566,566,566,0
|
|
20231106,175600,82501798,566,566,566,566,0
|
|
20231106,175500,82501798,566,566,566,566,0
|
|
20231106,175400,82501798,566,566,566,566,0
|
|
20231106,175300,82501798,566,566,566,566,0
|
|
20231106,175200,82501798,566,566,566,566,0
|
|
20231106,175100,82501798,566,566,566,566,0
|
|
20231106,175000,82501798,566,566,566,566,0
|
|
20231106,174900,82501798,566,566,566,566,0
|
|
20231106,174800,82501798,566,566,566,566,0
|
|
20231106,174700,82501798,566,566,566,566,0
|
|
20231106,174600,82501798,566,566,566,566,0
|
|
20231106,174500,82501798,566,566,566,566,0
|
|
20231106,174400,82501798,566,566,566,566,0
|
|
20231106,174300,82501798,566,566,566,566,0
|
|
20231106,174200,82501798,566,566,566,566,0
|
|
20231106,174100,82501798,566,566,566,566,0
|
|
20231106,174000,82501798,566,566,566,566,0
|
|
20231106,173900,82501798,566,566,566,566,0
|
|
20231106,173800,82501798,566,566,566,566,0
|
|
20231106,173700,82501798,566,566,566,566,0
|
|
20231106,173600,82501798,566,566,566,566,0
|
|
20231106,173500,82501798,566,566,566,566,3936
|
|
20231106,173400,82501798,566,566,566,566,0
|
|
20231106,173300,82501798,566,566,566,566,0
|
|
20231106,173200,82501798,566,566,566,566,0
|
|
20231106,173100,82501798,566,566,566,566,0
|
|
20231106,173000,82501798,566,566,566,566,0
|
|
20231106,172900,82501798,566,566,566,566,0
|
|
20231106,172800,82501798,566,566,566,566,0
|
|
20231106,172700,82501798,566,566,566,566,0
|
|
20231106,172600,82501798,566,566,566,566,0
|
|
20231106,172500,82501798,566,566,566,566,0
|
|
20231106,172400,82501798,566,566,566,566,0
|
|
20231106,172300,82501798,566,566,566,566,0
|
|
20231106,172200,82501798,566,566,566,566,0
|
|
20231106,172100,82501798,566,566,566,566,0
|
|
20231106,172000,82501798,566,566,566,566,0
|
|
20231106,171900,82501798,566,566,566,566,0
|
|
20231106,171800,82501798,566,566,566,566,0
|
|
20231106,171700,82501798,566,566,566,566,0
|
|
20231106,171600,82501798,566,566,566,566,0
|
|
20231106,171500,82501798,566,566,566,566,0
|
|
20231106,171400,82501798,566,566,566,566,0
|
|
20231106,171300,82501798,566,566,566,566,0
|
|
20231106,171200,82501798,566,566,566,566,0
|
|
20231106,171100,82501798,566,566,566,566,0
|
|
20231106,171000,82501798,566,566,566,566,0
|
|
20231106,170900,82501798,566,566,566,566,0
|
|
20231106,170800,82501798,566,566,566,566,0
|
|
20231106,170700,82501798,566,566,566,566,0
|
|
20231106,170600,82501798,566,566,566,566,0
|
|
20231106,170500,82501798,566,566,566,566,3936
|
|
20231106,170400,82501798,566,566,566,566,0
|
|
20231106,170300,82501798,566,566,566,566,0
|
|
20231106,170200,82501798,566,566,566,566,0
|
|
20231106,170100,82501798,566,566,566,566,0
|
|
20231106,170000,82501798,566,566,566,566,0
|
|
20231106,165900,82501798,566,566,566,566,0
|
|
20231106,165800,82501798,566,566,566,566,0
|
|
20231106,165700,82501798,566,566,566,566,0
|
|
20231106,165600,82501798,566,566,566,566,0
|
|
20231106,165500,82501798,566,566,566,566,0
|
|
20231106,165400,82501798,566,566,566,566,0
|
|
20231106,165300,82501798,566,566,566,566,0
|
|
20231106,165200,82501798,566,566,566,566,0
|
|
20231106,165100,82501798,566,566,566,566,0
|
|
20231106,165000,82501798,566,566,566,566,0
|
|
20231106,164900,82501798,566,566,566,566,0
|
|
20231106,164800,82501798,566,566,566,566,0
|
|
20231106,164700,82501798,566,566,566,566,0
|
|
20231106,164600,82501798,566,566,566,566,0
|
|
20231106,164500,82501798,566,566,566,566,0
|
|
20231106,164400,82501798,566,566,566,566,0
|
|
20231106,164300,82501798,566,566,566,566,0
|
|
20231106,164200,82501798,566,566,566,566,0
|
|
20231106,164100,82501798,566,566,566,566,0
|
|
20231106,164000,82501798,566,566,566,566,0
|
|
20231106,163900,82501798,566,566,566,566,0
|
|
20231106,163800,82501798,566,566,566,566,0
|
|
20231106,163700,82501798,566,566,566,566,0
|
|
20231106,163600,82501798,566,566,566,566,0
|
|
20231106,163500,82501798,566,566,566,566,3936
|
|
20231106,163400,82501798,566,566,566,566,0
|
|
20231106,163300,82501798,566,566,566,566,0
|
|
20231106,163200,82501798,566,566,566,566,0
|
|
20231106,163100,82501798,566,566,566,566,0
|
|
20231106,163000,82501798,566,566,566,566,0
|
|
20231106,162900,82501798,566,566,566,566,0
|
|
20231106,162800,82501798,566,566,566,566,0
|
|
20231106,162700,82501798,566,566,566,566,0
|
|
20231106,162600,82501798,566,566,566,566,0
|
|
20231106,162500,82501798,566,566,566,566,0
|
|
20231106,162400,82501798,566,566,566,566,0
|
|
20231106,162300,82501798,566,566,566,566,0
|
|
20231106,162200,82501798,566,566,566,566,0
|
|
20231106,162100,82501798,566,566,566,566,0
|
|
20231106,162000,82501798,566,566,566,566,0
|
|
20231106,161900,82501798,566,566,566,566,0
|
|
20231106,161800,82501798,566,566,566,566,0
|
|
20231106,161700,82501798,566,566,566,566,0
|
|
20231106,161600,82501798,566,566,566,566,0
|
|
20231106,161500,82501798,566,566,566,566,0
|
|
20231106,161400,82501798,566,566,566,566,0
|
|
20231106,161300,82501798,566,566,566,566,0
|
|
20231106,161200,82501798,566,566,566,566,0
|
|
20231106,161100,82501798,566,566,566,566,0
|
|
20231106,161000,82501798,566,566,566,566,0
|
|
20231106,160900,82501798,566,566,566,566,0
|
|
20231106,160800,82501798,566,566,566,566,0
|
|
20231106,160700,82501798,566,566,566,566,0
|
|
20231106,160600,82501798,566,566,566,566,0
|
|
20231106,160500,82501798,566,566,566,566,3936
|
|
20231106,160400,82501798,566,566,566,566,0
|
|
20231106,160300,82501798,566,566,566,566,0
|
|
20231106,160200,82501798,566,566,566,566,0
|
|
20231106,160100,82501798,566,566,566,566,0
|
|
20231106,160000,82501798,566,566,566,566,0
|
|
20231106,155900,82501798,566,566,566,566,0
|
|
20231106,155800,82501798,566,566,566,566,0
|
|
20231106,155700,82501798,566,566,566,566,0
|
|
20231106,155600,82501798,566,566,566,566,0
|
|
20231106,155500,82501798,566,566,566,566,0
|
|
20231106,155400,82501798,566,566,566,566,0
|
|
20231106,155300,82501798,566,566,566,566,0
|
|
20231106,155200,82501798,566,566,566,566,0
|
|
20231106,155100,82501798,566,566,566,566,0
|
|
20231106,155000,82501798,566,566,566,566,0
|
|
20231106,154900,82501798,566,566,566,566,0
|
|
20231106,154800,82501798,566,566,566,566,0
|
|
20231106,154700,82501798,566,566,566,566,0
|
|
20231106,154600,82501798,566,566,566,566,0
|
|
20231106,154500,82501798,566,566,566,566,0
|
|
20231106,154400,82501798,566,566,566,566,0
|
|
20231106,154300,82501798,566,566,566,566,0
|
|
20231106,154200,82501798,566,566,566,566,0
|
|
20231106,154100,82501798,566,566,566,566,0
|
|
20231106,154000,82501798,566,566,566,566,0
|
|
20231106,153900,82501798,566,566,566,566,0
|
|
20231106,153800,82501798,566,566,566,566,0
|
|
20231106,153700,82501798,566,566,566,566,0
|
|
20231106,153600,82501798,566,566,566,566,0
|
|
20231106,153500,82501798,566,566,566,566,3936
|
|
20231106,153400,82501798,566,566,566,566,0
|
|
20231106,153300,82501798,566,566,566,566,0
|
|
20231106,153200,82501798,566,566,566,566,0
|
|
20231106,153100,82501798,566,566,566,566,0
|
|
20231106,153000,82501798,566,566,566,566,3936
|
|
20231106,152900,80274022,568,568,568,568,0
|
|
20231106,152800,80274022,568,568,568,568,0
|
|
20231106,152700,80274022,568,568,568,568,0
|
|
20231106,152600,80274022,568,568,568,568,0
|
|
20231106,152500,80274022,568,568,568,568,0
|
|
20231106,152400,80274022,568,568,568,568,0
|
|
20231106,152300,80274022,568,568,568,568,0
|
|
20231106,152200,80274022,568,568,568,568,0
|
|
20231106,152100,80274022,568,568,568,568,0
|
|
20231106,152000,80274022,568,568,568,568,0
|
|
20231106,151900,80274022,568,568,568,568,0
|
|
20231106,151800,80274022,568,568,568,568,0
|
|
20231106,151700,80274022,568,568,568,568,0
|
|
20231106,151600,80274022,568,568,568,568,0
|
|
20231106,151500,80274022,568,568,568,568,0
|
|
20231106,151400,80274022,568,568,568,568,0
|
|
20231106,151300,80274022,568,568,568,568,0
|
|
20231106,151200,80274022,568,568,568,568,0
|
|
20231106,151100,80274022,568,568,568,568,1
|
|
20231106,151000,80273454,564,564,564,564,1898
|
|
20231106,150900,79202982,562,569,569,562,5153
|
|
20231106,150800,76300579,569,569,569,569,0
|
|
20231106,150700,76300579,569,569,569,569,0
|
|
20231106,150600,76300579,569,569,569,569,0
|
|
20231106,150500,76300579,569,569,569,569,0
|
|
20231106,150400,76300579,569,569,569,569,0
|
|
20231106,150300,76300579,569,568,569,568,20
|
|
20231106,150200,76289213,569,569,569,569,0
|
|
20231106,150100,76289213,569,569,569,569,0
|
|
20231106,150000,76289213,569,569,569,569,0
|
|
20231106,145900,76289213,569,569,569,569,0
|
|
20231106,145800,76289213,569,569,569,569,0
|
|
20231106,145700,76289213,569,569,569,569,0
|
|
20231106,145600,76289213,569,569,569,569,0
|
|
20231106,145500,76289213,569,568,569,568,9
|
|
20231106,145400,76284100,568,567,568,567,100
|
|
20231106,145300,76227355,568,568,568,568,0
|
|
20231106,145200,76227355,568,568,568,568,0
|
|
20231106,145100,76227355,568,568,568,568,0
|
|
20231106,145000,76227355,568,568,568,568,0
|
|
20231106,144900,76227355,568,565,568,565,2003
|
|
20231106,144800,75090210,564,564,564,564,0
|
|
20231106,144700,75090210,564,564,564,564,0
|
|
20231106,144600,75090210,564,564,564,564,1
|
|
20231106,144500,75089646,563,563,563,563,0
|
|
20231106,144400,75089646,563,563,563,563,0
|
|
20231106,144300,75089646,563,563,563,563,0
|
|
20231106,144200,75089646,563,563,563,563,0
|
|
20231106,144100,75089646,563,563,563,563,0
|
|
20231106,144000,75089646,563,563,563,563,1
|
|
20231106,143900,75089083,567,567,567,567,0
|
|
20231106,143800,75089083,567,567,567,567,0
|
|
20231106,143700,75089083,567,566,567,566,20
|
|
20231106,143600,75077746,563,563,563,563,0
|
|
20231106,143500,75077746,563,563,563,563,100
|
|
20231106,143400,75021446,565,565,565,565,0
|
|
20231106,143300,75021446,565,564,565,564,2
|
|
20231106,143200,75020317,563,563,563,563,0
|
|
20231106,143100,75020317,563,563,563,563,0
|
|
20231106,143000,75020317,563,563,563,563,0
|
|
20231106,142900,75020317,563,563,563,563,1
|
|
20231106,142800,75019754,563,563,563,563,0
|
|
20231106,142700,75019754,563,563,563,563,0
|
|
20231106,142600,75019754,563,563,563,563,0
|
|
20231106,142500,75019754,563,563,563,563,0
|
|
20231106,142400,75019754,563,563,563,563,80
|
|
20231106,142300,74974714,563,563,563,563,10
|
|
20231106,142200,74969084,563,563,563,563,110
|
|
20231106,142100,74907154,563,563,563,563,0
|
|
20231106,142000,74907154,563,563,563,563,0
|
|
20231106,141900,74907154,563,563,563,563,4
|
|
20231106,141800,74904902,567,564,567,564,5
|
|
20231106,141700,74902073,563,563,563,563,0
|
|
20231106,141600,74902073,563,563,563,563,0
|
|
20231106,141500,74902073,563,563,563,563,0
|
|
20231106,141400,74902073,563,564,564,563,705
|
|
20231106,141300,74505157,567,567,567,567,0
|
|
20231106,141200,74505157,567,565,567,565,150
|
|
20231106,141100,74420110,564,564,564,564,0
|
|
20231106,141000,74420110,564,564,564,564,1
|
|
20231106,140900,74419546,567,564,567,564,10
|
|
20231106,140800,74413882,564,564,564,564,0
|
|
20231106,140700,74413882,564,564,564,564,0
|
|
20231106,140600,74413882,564,564,564,564,0
|
|
20231106,140500,74413882,564,564,564,564,0
|
|
20231106,140400,74413882,564,564,564,564,2
|
|
20231106,140300,74412754,569,569,569,569,0
|
|
20231106,140200,74412754,569,569,569,569,0
|
|
20231106,140100,74412754,569,569,569,569,29
|
|
20231106,140000,74396253,569,569,569,569,0
|
|
20231106,135900,74396253,569,569,569,569,0
|
|
20231106,135800,74396253,569,569,569,569,0
|
|
20231106,135700,74396253,569,569,569,569,0
|
|
20231106,135600,74396253,569,569,569,569,0
|
|
20231106,135500,74396253,569,564,569,564,10
|
|
20231106,135400,74390578,562,562,562,562,0
|
|
20231106,135300,74390578,562,566,566,562,7443
|
|
20231106,135200,70200154,570,570,570,570,0
|
|
20231106,135100,70200154,570,570,570,570,19
|
|
20231106,135000,70189324,570,570,570,570,0
|
|
20231106,134900,70189324,570,570,570,570,0
|
|
20231106,134800,70189324,570,570,570,570,1
|
|
20231106,134700,70188754,570,570,570,570,0
|
|
20231106,134600,70188754,570,570,570,570,0
|
|
20231106,134500,70188754,570,568,570,568,3
|
|
20231106,134400,70187047,566,566,566,566,0
|
|
20231106,134300,70187047,566,566,566,566,0
|
|
20231106,134200,70187047,566,566,566,566,0
|
|
20231106,134100,70187047,566,566,566,566,1
|
|
20231106,134000,70186481,567,567,567,567,1
|
|
20231106,133900,70185914,567,567,567,567,0
|
|
20231106,133800,70185914,567,567,567,567,1
|
|
20231106,133700,70185347,566,566,566,566,5
|
|
20231106,133600,70182517,570,570,570,570,0
|
|
20231106,133500,70182517,570,570,570,570,0
|
|
20231106,133400,70182517,570,570,570,570,0
|
|
20231106,133300,70182517,570,570,570,570,0
|
|
20231106,133200,70182517,570,570,570,570,9
|
|
20231106,133100,70177387,572,572,572,572,0
|
|
20231106,133000,70177387,572,572,572,572,0
|
|
20231106,132900,70177387,572,572,572,572,0
|
|
20231106,132800,70177387,572,570,572,570,6472
|
|
20231106,132700,66475601,571,571,571,571,0
|
|
20231106,132600,66475601,571,571,571,571,0
|
|
20231106,132500,66475601,571,570,571,570,311
|
|
20231106,132400,66298168,570,569,570,569,1370
|
|
20231106,132300,65517379,569,566,569,566,30
|
|
20231106,132200,65500315,566,566,566,566,0
|
|
20231106,132100,65500315,566,566,566,566,2
|
|
20231106,132000,65499183,566,564,566,564,346
|
|
20231106,131900,65303350,566,566,566,566,0
|
|
20231106,131800,65303350,566,566,566,566,0
|
|
20231106,131700,65303350,566,564,566,564,10
|
|
20231106,131600,65297693,563,563,563,563,0
|
|
20231106,131500,65297693,563,563,563,563,0
|
|
20231106,131400,65297693,563,563,570,563,10441
|
|
20231106,131300,59377806,562,563,563,562,282
|
|
20231106,131200,59219250,562,562,562,562,0
|
|
20231106,131100,59219250,562,562,562,562,0
|
|
20231106,131000,59219250,562,562,562,562,178
|
|
20231106,130900,59119214,563,563,563,563,1
|
|
20231106,130800,59118651,563,563,563,563,553
|
|
20231106,130700,58807312,564,564,564,564,600
|
|
20231106,130600,58468912,564,564,564,564,0
|
|
20231106,130500,58468912,564,564,564,564,10
|
|
20231106,130400,58463272,563,563,563,563,0
|
|
20231106,130300,58463272,563,563,563,563,0
|
|
20231106,130200,58463272,563,563,563,563,0
|
|
20231106,130100,58463272,563,563,563,563,0
|
|
20231106,130000,58463272,563,563,563,563,0
|
|
20231106,125900,58463272,563,563,563,563,1
|
|
20231106,125800,58462709,563,563,563,563,9
|
|
20231106,125700,58457642,564,564,564,564,0
|
|
20231106,125600,58457642,564,564,564,564,80
|
|
20231106,125500,58412522,564,564,564,564,0
|
|
20231106,125400,58412522,564,564,564,564,0
|
|
20231106,125300,58412522,564,564,564,564,1
|
|
20231106,125200,58411958,565,565,565,565,0
|
|
20231106,125100,58411958,565,565,566,565,1117
|
|
20231106,125000,57780737,564,564,564,564,0
|
|
20231106,124900,57780737,564,564,564,564,1
|
|
20231106,124800,57780173,564,564,564,564,0
|
|
20231106,124700,57780173,564,564,564,564,46
|
|
20231106,124600,57754229,565,565,565,565,0
|
|
20231106,124500,57754229,565,565,565,565,100
|
|
20231106,124400,57697729,565,565,565,565,0
|
|
20231106,124300,57697729,565,565,565,565,0
|
|
20231106,124200,57697729,565,565,565,565,0
|
|
20231106,124100,57697729,565,565,565,565,0
|
|
20231106,124000,57697729,565,565,565,565,0
|
|
20231106,123900,57697729,565,565,565,565,2
|
|
20231106,123800,57696599,564,564,564,564,1
|
|
20231106,123700,57696035,563,563,563,563,1
|
|
20231106,123600,57695472,565,565,565,565,0
|
|
20231106,123500,57695472,565,565,565,565,0
|
|
20231106,123400,57695472,565,565,565,565,0
|
|
20231106,123300,57695472,565,564,565,564,5
|
|
20231106,123200,57692648,565,565,565,565,0
|
|
20231106,123100,57692648,565,565,565,565,0
|
|
20231106,123000,57692648,565,565,565,565,0
|
|
20231106,122900,57692648,565,563,565,563,13
|
|
20231106,122800,57685312,563,563,563,563,3
|
|
20231106,122700,57683623,564,564,564,564,0
|
|
20231106,122600,57683623,564,563,564,563,5
|
|
20231106,122500,57680807,565,565,565,565,0
|
|
20231106,122400,57680807,565,565,565,565,0
|
|
20231106,122300,57680807,565,565,565,565,0
|
|
20231106,122200,57680807,565,565,565,565,0
|
|
20231106,122100,57680807,565,565,565,565,0
|
|
20231106,122000,57680807,565,565,565,565,10
|
|
20231106,121900,57675157,560,560,560,560,0
|
|
20231106,121800,57675157,560,560,560,560,0
|
|
20231106,121700,57675157,560,563,563,560,7385
|
|
20231106,121600,53534102,565,564,565,564,997
|
|
20231106,121500,52970800,565,565,565,565,0
|
|
20231106,121400,52970800,565,565,565,565,0
|
|
20231106,121300,52970800,565,565,565,565,0
|
|
20231106,121200,52970800,565,565,565,565,0
|
|
20231106,121100,52970800,565,565,565,565,0
|
|
20231106,121000,52970800,565,565,565,565,0
|
|
20231106,120900,52970800,565,565,565,565,5
|
|
20231106,120800,52967975,565,565,565,565,1
|
|
20231106,120700,52967410,565,565,565,565,0
|
|
20231106,120600,52967410,565,565,565,565,0
|
|
20231106,120500,52967410,565,565,565,565,0
|
|
20231106,120400,52967410,565,564,565,564,12
|
|
20231106,120300,52960639,563,563,563,563,0
|
|
20231106,120200,52960639,563,563,563,563,0
|
|
20231106,120100,52960639,563,563,563,563,0
|
|
20231106,120000,52960639,563,563,563,563,0
|
|
20231106,115900,52960639,563,563,563,563,0
|
|
20231106,115800,52960639,563,563,563,563,0
|
|
20231106,115700,52960639,563,563,563,563,0
|
|
20231106,115600,52960639,563,563,563,563,2
|
|
20231106,115500,52959513,565,565,565,565,0
|
|
20231106,115400,52959513,565,565,565,565,0
|
|
20231106,115300,52959513,565,564,565,564,20
|
|
20231106,115200,52948230,563,563,563,563,335
|
|
20231106,115100,52759625,564,564,564,564,0
|
|
20231106,115000,52759625,564,564,564,564,0
|
|
20231106,114900,52759625,564,564,564,564,178
|
|
20231106,114800,52659233,563,563,563,563,0
|
|
20231106,114700,52659233,563,563,563,563,0
|
|
20231106,114600,52659233,563,563,563,563,3
|
|
20231106,114500,52657544,563,563,563,563,0
|
|
20231106,114400,52657544,563,563,563,563,0
|
|
20231106,114300,52657544,563,564,564,563,71
|
|
20231106,114200,52617501,564,564,564,564,0
|
|
20231106,114100,52617501,564,564,564,564,441
|
|
20231106,114000,52368777,563,563,563,563,0
|
|
20231106,113900,52368777,563,563,563,563,1
|
|
20231106,113800,52368214,564,564,564,564,101
|
|
20231106,113700,52311250,565,565,565,565,0
|
|
20231106,113600,52311250,565,564,565,564,2
|
|
20231106,113500,52310121,564,564,564,564,0
|
|
20231106,113400,52310121,564,564,564,564,0
|
|
20231106,113300,52310121,564,564,564,564,0
|
|
20231106,113200,52310121,564,564,566,564,30
|
|
20231106,113100,52293198,564,564,564,564,111
|
|
20231106,113000,52230594,564,564,564,564,0
|
|
20231106,112900,52230594,564,564,564,564,0
|
|
20231106,112800,52230594,564,564,564,564,0
|
|
20231106,112700,52230594,564,564,564,564,0
|
|
20231106,112600,52230594,564,564,564,564,68
|
|
20231106,112500,52192242,565,565,565,565,100
|
|
20231106,112400,52135742,564,564,564,564,0
|
|
20231106,112300,52135742,564,563,564,563,55
|
|
20231106,112200,52104743,563,563,565,563,12
|
|
20231106,112100,52097980,562,562,562,562,1
|
|
20231106,112000,52097418,563,563,563,563,0
|
|
20231106,111900,52097418,563,563,563,563,3
|
|
20231106,111800,52095729,564,564,564,564,122
|
|
20231106,111700,52026921,566,566,566,566,0
|
|
20231106,111600,52026921,566,566,566,566,0
|
|
20231106,111500,52026921,566,566,566,566,0
|
|
20231106,111400,52026921,566,566,566,566,0
|
|
20231106,111300,52026921,566,566,566,566,0
|
|
20231106,111200,52026921,566,565,566,565,5
|
|
20231106,111100,52024093,566,561,566,561,5004
|
|
20231106,111000,49191872,560,560,560,560,5000
|
|
20231106,110900,46391872,560,562,562,560,5001
|
|
20231106,110800,43586742,560,565,565,560,5000
|
|
20231106,110700,40780081,567,567,567,567,0
|
|
20231106,110600,40780081,567,567,567,567,129
|
|
20231106,110500,40706938,570,570,570,570,0
|
|
20231106,110400,40706938,570,568,570,568,10
|
|
20231106,110300,40701247,567,567,567,567,0
|
|
20231106,110200,40701247,567,567,567,567,0
|
|
20231106,110100,40701247,567,567,567,567,0
|
|
20231106,110000,40701247,567,567,567,567,0
|
|
20231106,105900,40701247,567,567,567,567,1
|
|
20231106,105800,40700680,567,567,567,567,0
|
|
20231106,105700,40700680,567,567,567,567,1
|
|
20231106,105600,40700113,570,568,570,568,15
|
|
20231106,105500,40691581,571,571,571,571,0
|
|
20231106,105400,40691581,571,571,571,571,0
|
|
20231106,105300,40691581,571,568,571,568,40
|
|
20231106,105200,40668789,568,568,570,568,4329
|
|
20231106,105100,38203409,568,568,568,568,0
|
|
20231106,105000,38203409,568,568,568,568,0
|
|
20231106,104900,38203409,568,568,568,568,0
|
|
20231106,104800,38203409,568,568,568,568,0
|
|
20231106,104700,38203409,568,568,568,568,100
|
|
20231106,104600,38146609,568,568,568,568,100
|
|
20231106,104500,38089809,568,568,568,568,0
|
|
20231106,104400,38089809,568,568,568,568,0
|
|
20231106,104300,38089809,568,568,568,568,0
|
|
20231106,104200,38089809,568,568,568,568,0
|
|
20231106,104100,38089809,568,568,568,568,0
|
|
20231106,104000,38089809,568,568,568,568,0
|
|
20231106,103900,38089809,568,568,568,568,0
|
|
20231106,103800,38089809,568,568,568,568,0
|
|
20231106,103700,38089809,568,568,568,568,0
|
|
20231106,103600,38089809,568,568,568,568,0
|
|
20231106,103500,38089809,568,568,568,568,0
|
|
20231106,103400,38089809,568,568,568,568,0
|
|
20231106,103300,38089809,568,568,568,568,0
|
|
20231106,103200,38089809,568,568,568,568,0
|
|
20231106,103100,38089809,568,568,568,568,0
|
|
20231106,103000,38089809,568,568,568,568,0
|
|
20231106,102900,38089809,568,568,568,568,0
|
|
20231106,102800,38089809,568,568,568,568,0
|
|
20231106,102700,38089809,568,568,568,568,0
|
|
20231106,102600,38089809,568,568,568,568,0
|
|
20231106,102500,38089809,568,568,568,568,0
|
|
20231106,102400,38089809,568,567,568,567,2
|
|
20231106,102300,38088674,565,565,565,565,0
|
|
20231106,102200,38088674,565,565,565,565,0
|
|
20231106,102100,38088674,565,565,565,565,0
|
|
20231106,102000,38088674,565,565,565,565,0
|
|
20231106,101900,38088674,565,565,565,565,0
|
|
20231106,101800,38088674,565,565,565,565,0
|
|
20231106,101700,38088674,565,565,565,565,0
|
|
20231106,101600,38088674,565,565,565,565,68
|
|
20231106,101500,38050254,565,565,565,565,0
|
|
20231106,101400,38050254,565,565,565,565,0
|
|
20231106,101300,38050254,565,565,565,565,0
|
|
20231106,101200,38050254,565,566,566,565,242
|
|
20231106,101100,37913283,566,566,566,566,0
|
|
20231106,101000,37913283,566,566,566,566,2001
|
|
20231106,100900,36780717,566,566,566,566,2594
|
|
20231106,100800,35312513,566,567,567,566,4055
|
|
20231106,100700,33013468,568,568,568,568,0
|
|
20231106,100600,33013468,568,568,568,568,0
|
|
20231106,100500,33013468,568,567,568,567,2007
|
|
20231106,100400,31873497,567,566,567,566,1379
|
|
20231106,100300,31091900,566,565,566,565,3375
|
|
20231106,100200,29182025,565,565,565,565,113
|
|
20231106,100100,29118180,565,564,565,564,158
|
|
20231106,100000,29028947,565,564,565,564,25
|
|
20231106,095900,29014832,562,562,562,562,1075
|
|
20231106,095800,28410682,565,565,565,565,5000
|
|
20231106,095700,25585682,565,565,565,565,0
|
|
20231106,095600,25585682,565,565,565,565,0
|
|
20231106,095500,25585682,565,565,565,565,0
|
|
20231106,095400,25585682,565,565,565,565,1774
|
|
20231106,095300,24583372,564,564,565,564,414
|
|
20231106,095200,24349873,564,562,564,562,1411
|
|
20231106,095100,23554080,564,562,564,562,107
|
|
20231106,095000,23493943,564,562,564,562,947
|
|
20231106,094900,22961726,562,562,562,562,1187
|
|
20231106,094800,22294632,562,561,562,561,844
|
|
20231106,094700,21821142,561,561,562,561,3474
|
|
20231106,094600,19871909,561,561,561,561,1000
|
|
20231106,094500,19310909,561,561,561,561,3000
|
|
20231106,094400,17627909,561,561,561,561,2
|
|
20231106,094300,17626787,560,560,561,560,8786
|
|
20231106,094200,12702790,560,560,560,560,1788
|
|
20231106,094100,11701510,560,560,560,560,0
|
|
20231106,094000,11701510,560,560,560,560,0
|
|
20231106,093900,11701510,560,560,560,560,0
|
|
20231106,093800,11701510,560,560,560,560,1
|
|
20231106,093700,11700950,561,561,561,561,1
|
|
20231106,093600,11700389,561,561,561,561,14
|
|
20231106,093500,11692535,561,561,561,561,51
|
|
20231106,093400,11663924,561,559,561,559,8
|
|
20231106,093300,11659442,560,560,560,560,0
|
|
20231106,093200,11659442,560,560,560,560,0
|
|
20231106,093100,11659442,560,560,560,560,0
|
|
20231106,093000,11659442,560,560,560,560,1
|
|
20231106,092900,11658882,561,560,561,560,88
|
|
20231106,092800,11609601,560,560,560,560,613
|
|
20231106,092700,11266321,560,560,560,560,1185
|
|
20231106,092600,10602721,560,561,561,560,342
|
|
20231106,092500,10410890,561,561,561,561,1
|
|
20231106,092400,10410329,560,560,560,560,1
|
|
20231106,092300,10409769,562,562,562,562,0
|
|
20231106,092200,10409769,562,562,562,562,0
|
|
20231106,092100,10409769,562,562,562,562,0
|
|
20231106,092000,10409769,562,562,562,562,0
|
|
20231106,091900,10409769,562,562,562,562,0
|
|
20231106,091800,10409769,562,562,562,562,0
|
|
20231106,091700,10409769,562,562,562,562,0
|
|
20231106,091600,10409769,562,560,562,560,3
|
|
20231106,091500,10408086,560,560,560,560,893
|
|
20231106,091400,9908006,560,560,560,560,2166
|
|
20231106,091300,8695046,560,561,561,560,1942
|
|
20231106,091200,7607525,560,560,560,560,1718
|
|
20231106,091100,6645445,561,561,561,561,239
|
|
20231106,091000,6511366,561,561,561,561,0
|
|
20231106,090900,6511366,561,561,561,561,200
|
|
20231106,090800,6399166,560,560,560,560,1000
|
|
20231106,090700,5839166,563,563,563,563,0
|
|
20231106,090600,5839166,563,561,563,561,5600
|
|
20231106,090500,2688366,562,562,562,562,200
|
|
20231106,090400,2575966,566,566,566,566,0
|
|
20231106,090300,2575966,566,566,566,566,0
|
|
20231106,090200,2575966,566,566,566,566,7
|
|
20231106,090100,2572004,566,565,566,565,3000
|
|
20231106,090000,875750,565,565,565,565,1550
|