578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183500,47808090,559,559,559,559,281
|
|
20231108,183400,47808090,559,559,559,559,0
|
|
20231108,183300,47808090,559,559,559,559,0
|
|
20231108,183200,47808090,559,559,559,559,0
|
|
20231108,183100,47808090,559,559,559,559,0
|
|
20231108,183000,47808090,559,559,559,559,0
|
|
20231108,182900,47808090,559,559,559,559,0
|
|
20231108,182800,47808090,559,559,559,559,0
|
|
20231108,182700,47808090,559,559,559,559,0
|
|
20231108,182600,47808090,559,559,559,559,0
|
|
20231108,182500,47808090,559,559,559,559,0
|
|
20231108,182400,47808090,559,559,559,559,0
|
|
20231108,182300,47808090,559,559,559,559,0
|
|
20231108,182200,47808090,559,559,559,559,0
|
|
20231108,182100,47808090,559,559,559,559,0
|
|
20231108,182000,47808090,559,559,559,559,0
|
|
20231108,181900,47808090,559,559,559,559,0
|
|
20231108,181800,47808090,559,559,559,559,0
|
|
20231108,181700,47808090,559,559,559,559,0
|
|
20231108,181600,47808090,559,559,559,559,0
|
|
20231108,181500,47808090,559,559,559,559,0
|
|
20231108,181400,47808090,559,559,559,559,0
|
|
20231108,181300,47808090,559,559,559,559,0
|
|
20231108,181200,47808090,559,559,559,559,0
|
|
20231108,181100,47808090,559,559,559,559,0
|
|
20231108,181000,47808090,559,559,559,559,0
|
|
20231108,180900,47808090,559,559,559,559,0
|
|
20231108,180800,47808090,559,559,559,559,0
|
|
20231108,180700,47808090,559,559,559,559,0
|
|
20231108,180600,47808090,559,559,559,559,0
|
|
20231108,180500,47808090,559,559,559,559,281
|
|
20231108,180400,47808090,559,559,559,559,0
|
|
20231108,180300,47808090,559,559,559,559,0
|
|
20231108,180200,47808090,559,559,559,559,0
|
|
20231108,180100,47808090,559,559,559,559,0
|
|
20231108,180000,47808090,559,559,559,559,0
|
|
20231108,175900,47808090,559,559,559,559,0
|
|
20231108,175800,47808090,559,559,559,559,0
|
|
20231108,175700,47808090,559,559,559,559,0
|
|
20231108,175600,47808090,559,559,559,559,0
|
|
20231108,175500,47808090,559,559,559,559,0
|
|
20231108,175400,47808090,559,559,559,559,0
|
|
20231108,175300,47808090,559,559,559,559,0
|
|
20231108,175200,47808090,559,559,559,559,0
|
|
20231108,175100,47808090,559,559,559,559,0
|
|
20231108,175000,47808090,559,559,559,559,0
|
|
20231108,174900,47808090,559,559,559,559,0
|
|
20231108,174800,47808090,559,559,559,559,0
|
|
20231108,174700,47808090,559,559,559,559,0
|
|
20231108,174600,47808090,559,559,559,559,0
|
|
20231108,174500,47808090,559,559,559,559,0
|
|
20231108,174400,47808090,559,559,559,559,0
|
|
20231108,174300,47808090,559,559,559,559,0
|
|
20231108,174200,47808090,559,559,559,559,0
|
|
20231108,174100,47808090,559,559,559,559,0
|
|
20231108,174000,47808090,559,559,559,559,0
|
|
20231108,173900,47808090,559,559,559,559,0
|
|
20231108,173800,47808090,559,559,559,559,0
|
|
20231108,173700,47808090,559,559,559,559,0
|
|
20231108,173600,47808090,559,559,559,559,0
|
|
20231108,173500,47808090,559,559,559,559,281
|
|
20231108,173400,47808090,559,559,559,559,0
|
|
20231108,173300,47808090,559,559,559,559,0
|
|
20231108,173200,47808090,559,559,559,559,0
|
|
20231108,173100,47808090,559,559,559,559,0
|
|
20231108,173000,47808090,559,559,559,559,0
|
|
20231108,172900,47808090,559,559,559,559,0
|
|
20231108,172800,47808090,559,559,559,559,0
|
|
20231108,172700,47808090,559,559,559,559,0
|
|
20231108,172600,47808090,559,559,559,559,0
|
|
20231108,172500,47808090,559,559,559,559,0
|
|
20231108,172400,47808090,559,559,559,559,0
|
|
20231108,172300,47808090,559,559,559,559,0
|
|
20231108,172200,47808090,559,559,559,559,0
|
|
20231108,172100,47808090,559,559,559,559,0
|
|
20231108,172000,47808090,559,559,559,559,0
|
|
20231108,171900,47808090,559,559,559,559,0
|
|
20231108,171800,47808090,559,559,559,559,0
|
|
20231108,171700,47808090,559,559,559,559,0
|
|
20231108,171600,47808090,559,559,559,559,0
|
|
20231108,171500,47808090,559,559,559,559,0
|
|
20231108,171400,47808090,559,559,559,559,0
|
|
20231108,171300,47808090,559,559,559,559,0
|
|
20231108,171200,47808090,559,559,559,559,0
|
|
20231108,171100,47808090,559,559,559,559,0
|
|
20231108,171000,47808090,559,559,559,559,0
|
|
20231108,170900,47808090,559,559,559,559,0
|
|
20231108,170800,47808090,559,559,559,559,0
|
|
20231108,170700,47808090,559,559,559,559,0
|
|
20231108,170600,47808090,559,559,559,559,0
|
|
20231108,170500,47808090,559,559,559,559,281
|
|
20231108,170400,47808090,559,559,559,559,0
|
|
20231108,170300,47808090,559,559,559,559,0
|
|
20231108,170200,47808090,559,559,559,559,0
|
|
20231108,170100,47808090,559,559,559,559,0
|
|
20231108,170000,47808090,559,559,559,559,0
|
|
20231108,165900,47808090,559,559,559,559,0
|
|
20231108,165800,47808090,559,559,559,559,0
|
|
20231108,165700,47808090,559,559,559,559,0
|
|
20231108,165600,47808090,559,559,559,559,0
|
|
20231108,165500,47808090,559,559,559,559,0
|
|
20231108,165400,47808090,559,559,559,559,0
|
|
20231108,165300,47808090,559,559,559,559,0
|
|
20231108,165200,47808090,559,559,559,559,0
|
|
20231108,165100,47808090,559,559,559,559,0
|
|
20231108,165000,47808090,559,559,559,559,0
|
|
20231108,164900,47808090,559,559,559,559,0
|
|
20231108,164800,47808090,559,559,559,559,0
|
|
20231108,164700,47808090,559,559,559,559,0
|
|
20231108,164600,47808090,559,559,559,559,0
|
|
20231108,164500,47808090,559,559,559,559,0
|
|
20231108,164400,47808090,559,559,559,559,0
|
|
20231108,164300,47808090,559,559,559,559,0
|
|
20231108,164200,47808090,559,559,559,559,0
|
|
20231108,164100,47808090,559,559,559,559,0
|
|
20231108,164000,47808090,559,559,559,559,0
|
|
20231108,163900,47808090,559,559,559,559,0
|
|
20231108,163800,47808090,559,559,559,559,0
|
|
20231108,163700,47808090,559,559,559,559,0
|
|
20231108,163600,47808090,559,559,559,559,0
|
|
20231108,163500,47808090,559,559,559,559,281
|
|
20231108,163400,47808090,559,559,559,559,0
|
|
20231108,163300,47808090,559,559,559,559,0
|
|
20231108,163200,47808090,559,559,559,559,0
|
|
20231108,163100,47808090,559,559,559,559,0
|
|
20231108,163000,47808090,559,559,559,559,0
|
|
20231108,162900,47808090,559,559,559,559,0
|
|
20231108,162800,47808090,559,559,559,559,0
|
|
20231108,162700,47808090,559,559,559,559,0
|
|
20231108,162600,47808090,559,559,559,559,0
|
|
20231108,162500,47808090,559,559,559,559,0
|
|
20231108,162400,47808090,559,559,559,559,0
|
|
20231108,162300,47808090,559,559,559,559,0
|
|
20231108,162200,47808090,559,559,559,559,0
|
|
20231108,162100,47808090,559,559,559,559,0
|
|
20231108,162000,47808090,559,559,559,559,0
|
|
20231108,161900,47808090,559,559,559,559,0
|
|
20231108,161800,47808090,559,559,559,559,0
|
|
20231108,161700,47808090,559,559,559,559,0
|
|
20231108,161600,47808090,559,559,559,559,0
|
|
20231108,161500,47808090,559,559,559,559,0
|
|
20231108,161400,47808090,559,559,559,559,0
|
|
20231108,161300,47808090,559,559,559,559,0
|
|
20231108,161200,47808090,559,559,559,559,0
|
|
20231108,161100,47808090,559,559,559,559,0
|
|
20231108,161000,47808090,559,559,559,559,0
|
|
20231108,160900,47808090,559,559,559,559,0
|
|
20231108,160800,47808090,559,559,559,559,0
|
|
20231108,160700,47808090,559,559,559,559,0
|
|
20231108,160600,47808090,559,559,559,559,0
|
|
20231108,160500,47808090,559,559,559,559,281
|
|
20231108,160400,47808090,559,559,559,559,0
|
|
20231108,160300,47808090,559,559,559,559,0
|
|
20231108,160200,47808090,559,559,559,559,0
|
|
20231108,160100,47808090,559,559,559,559,0
|
|
20231108,160000,47808090,559,559,559,559,0
|
|
20231108,155900,47808090,559,559,559,559,0
|
|
20231108,155800,47808090,559,559,559,559,0
|
|
20231108,155700,47808090,559,559,559,559,0
|
|
20231108,155600,47808090,559,559,559,559,0
|
|
20231108,155500,47808090,559,559,559,559,0
|
|
20231108,155400,47808090,559,559,559,559,0
|
|
20231108,155300,47808090,559,559,559,559,0
|
|
20231108,155200,47808090,559,559,559,559,0
|
|
20231108,155100,47808090,559,559,559,559,0
|
|
20231108,155000,47808090,559,559,559,559,0
|
|
20231108,154900,47808090,559,559,559,559,0
|
|
20231108,154800,47808090,559,559,559,559,0
|
|
20231108,154700,47808090,559,559,559,559,0
|
|
20231108,154600,47808090,559,559,559,559,0
|
|
20231108,154500,47808090,559,559,559,559,0
|
|
20231108,154400,47808090,559,559,559,559,0
|
|
20231108,154300,47808090,559,559,559,559,0
|
|
20231108,154200,47808090,559,559,559,559,0
|
|
20231108,154100,47808090,559,559,559,559,0
|
|
20231108,154000,47808090,559,559,559,559,0
|
|
20231108,153900,47808090,559,559,559,559,0
|
|
20231108,153800,47808090,559,559,559,559,0
|
|
20231108,153700,47808090,559,559,559,559,0
|
|
20231108,153600,47808090,559,559,559,559,0
|
|
20231108,153500,47808090,559,559,559,559,281
|
|
20231108,153400,47808090,559,559,559,559,0
|
|
20231108,153300,47808090,559,559,559,559,0
|
|
20231108,153200,47808090,559,559,559,559,0
|
|
20231108,153100,47808090,559,559,559,559,0
|
|
20231108,153000,47808090,559,559,559,559,281
|
|
20231108,152900,47651011,559,559,559,559,0
|
|
20231108,152800,47651011,559,559,559,559,0
|
|
20231108,152700,47651011,559,559,559,559,0
|
|
20231108,152600,47651011,559,559,559,559,0
|
|
20231108,152500,47651011,559,559,559,559,0
|
|
20231108,152400,47651011,559,559,559,559,0
|
|
20231108,152300,47651011,559,559,559,559,0
|
|
20231108,152200,47651011,559,559,559,559,0
|
|
20231108,152100,47651011,559,559,559,559,0
|
|
20231108,152000,47651011,559,559,559,559,0
|
|
20231108,151900,47651011,559,559,559,559,0
|
|
20231108,151800,47651011,559,559,559,559,0
|
|
20231108,151700,47651011,559,559,559,559,0
|
|
20231108,151600,47651011,559,559,559,559,0
|
|
20231108,151500,47651011,559,559,559,559,0
|
|
20231108,151400,47651011,559,559,559,559,0
|
|
20231108,151300,47651011,559,559,559,559,0
|
|
20231108,151200,47651011,559,559,559,559,0
|
|
20231108,151100,47651011,559,559,559,559,0
|
|
20231108,151000,47651011,559,559,559,559,0
|
|
20231108,150900,47651011,559,558,559,558,11
|
|
20231108,150800,47644863,558,558,558,558,0
|
|
20231108,150700,47644863,558,558,558,558,0
|
|
20231108,150600,47644863,558,558,558,558,0
|
|
20231108,150500,47644863,558,558,558,558,0
|
|
20231108,150400,47644863,558,558,558,558,0
|
|
20231108,150300,47644863,558,558,558,558,0
|
|
20231108,150200,47644863,558,558,558,558,0
|
|
20231108,150100,47644863,558,558,558,558,0
|
|
20231108,150000,47644863,558,558,558,558,0
|
|
20231108,145900,47644863,558,558,558,558,0
|
|
20231108,145800,47644863,558,558,558,558,0
|
|
20231108,145700,47644863,558,558,558,558,0
|
|
20231108,145600,47644863,558,558,558,558,0
|
|
20231108,145500,47644863,558,558,558,558,0
|
|
20231108,145400,47644863,558,558,558,558,0
|
|
20231108,145300,47644863,558,558,558,558,0
|
|
20231108,145200,47644863,558,558,558,558,0
|
|
20231108,145100,47644863,558,558,558,558,1000
|
|
20231108,145000,47086863,561,561,561,561,1
|
|
20231108,144900,47086302,561,561,561,561,6
|
|
20231108,144800,47082936,561,561,561,561,0
|
|
20231108,144700,47082936,561,561,561,561,10
|
|
20231108,144600,47077326,558,558,558,558,0
|
|
20231108,144500,47077326,558,558,558,558,0
|
|
20231108,144400,47077326,558,558,558,558,0
|
|
20231108,144300,47077326,558,558,558,558,0
|
|
20231108,144200,47077326,558,558,558,558,0
|
|
20231108,144100,47077326,558,559,559,558,5690
|
|
20231108,144000,43902218,562,562,562,562,0
|
|
20231108,143900,43902218,562,562,562,562,0
|
|
20231108,143800,43902218,562,562,562,562,0
|
|
20231108,143700,43902218,562,562,562,562,1000
|
|
20231108,143600,43340218,561,561,561,561,835
|
|
20231108,143500,42871783,561,561,561,561,0
|
|
20231108,143400,42871783,561,561,561,561,0
|
|
20231108,143300,42871783,561,561,561,561,2
|
|
20231108,143200,42870661,561,561,561,561,0
|
|
20231108,143100,42870661,561,561,561,561,28
|
|
20231108,143000,42854953,561,561,561,561,0
|
|
20231108,142900,42854953,561,561,561,561,10
|
|
20231108,142800,42849343,559,559,559,559,4525
|
|
20231108,142700,40319868,560,560,560,560,0
|
|
20231108,142600,40319868,560,560,560,560,0
|
|
20231108,142500,40319868,560,560,560,560,0
|
|
20231108,142400,40319868,560,560,560,560,1288
|
|
20231108,142300,39598588,561,561,561,561,0
|
|
20231108,142200,39598588,561,561,561,561,0
|
|
20231108,142100,39598588,561,561,561,561,363
|
|
20231108,142000,39394945,562,562,562,562,0
|
|
20231108,141900,39394945,562,562,562,562,0
|
|
20231108,141800,39394945,562,562,562,562,62
|
|
20231108,141700,39360101,561,561,561,561,1
|
|
20231108,141600,39359540,562,562,562,562,0
|
|
20231108,141500,39359540,562,562,562,562,0
|
|
20231108,141400,39359540,562,562,562,562,0
|
|
20231108,141300,39359540,562,562,562,562,0
|
|
20231108,141200,39359540,562,562,562,562,46
|
|
20231108,141100,39333688,561,561,561,561,0
|
|
20231108,141000,39333688,561,561,561,561,0
|
|
20231108,140900,39333688,561,561,561,561,0
|
|
20231108,140800,39333688,561,561,561,561,1
|
|
20231108,140700,39333127,562,562,562,562,278
|
|
20231108,140600,39176891,562,562,562,562,0
|
|
20231108,140500,39176891,562,562,562,562,3000
|
|
20231108,140400,37490891,562,562,562,562,0
|
|
20231108,140300,37490891,562,562,562,562,1
|
|
20231108,140200,37490329,562,562,562,562,0
|
|
20231108,140100,37490329,562,562,562,562,7221
|
|
20231108,140000,33432127,562,562,562,562,0
|
|
20231108,135900,33432127,562,562,562,562,0
|
|
20231108,135800,33432127,562,562,562,562,0
|
|
20231108,135700,33432127,562,562,562,562,10
|
|
20231108,135600,33426507,562,562,562,562,0
|
|
20231108,135500,33426507,562,562,562,562,1000
|
|
20231108,135400,32864507,560,560,560,560,0
|
|
20231108,135300,32864507,560,560,560,560,0
|
|
20231108,135200,32864507,560,560,560,560,0
|
|
20231108,135100,32864507,560,560,560,560,0
|
|
20231108,135000,32864507,560,560,560,560,0
|
|
20231108,134900,32864507,560,560,560,560,0
|
|
20231108,134800,32864507,560,560,560,560,0
|
|
20231108,134700,32864507,560,560,560,560,0
|
|
20231108,134600,32864507,560,560,560,560,0
|
|
20231108,134500,32864507,560,560,560,560,0
|
|
20231108,134400,32864507,560,560,560,560,0
|
|
20231108,134300,32864507,560,560,560,560,0
|
|
20231108,134200,32864507,560,560,560,560,0
|
|
20231108,134100,32864507,560,560,560,560,0
|
|
20231108,134000,32864507,560,560,560,560,0
|
|
20231108,133900,32864507,560,560,560,560,0
|
|
20231108,133800,32864507,560,560,560,560,21
|
|
20231108,133700,32852747,562,562,562,562,0
|
|
20231108,133600,32852747,562,562,562,562,0
|
|
20231108,133500,32852747,562,562,562,562,0
|
|
20231108,133400,32852747,562,562,562,562,0
|
|
20231108,133300,32852747,562,562,562,562,0
|
|
20231108,133200,32852747,562,562,562,562,0
|
|
20231108,133100,32852747,562,562,562,562,0
|
|
20231108,133000,32852747,562,562,562,562,0
|
|
20231108,132900,32852747,562,562,562,562,300
|
|
20231108,132800,32684147,562,562,562,562,0
|
|
20231108,132700,32684147,562,562,562,562,0
|
|
20231108,132600,32684147,562,562,562,562,0
|
|
20231108,132500,32684147,562,562,562,562,0
|
|
20231108,132400,32684147,562,562,562,562,0
|
|
20231108,132300,32684147,562,562,562,562,1
|
|
20231108,132200,32683585,562,562,562,562,0
|
|
20231108,132100,32683585,562,562,562,562,0
|
|
20231108,132000,32683585,562,562,562,562,0
|
|
20231108,131900,32683585,562,562,562,562,0
|
|
20231108,131800,32683585,562,562,562,562,0
|
|
20231108,131700,32683585,562,562,562,562,1597
|
|
20231108,131600,31786071,562,562,562,562,8
|
|
20231108,131500,31781575,562,562,562,562,0
|
|
20231108,131400,31781575,562,562,562,562,0
|
|
20231108,131300,31781575,562,562,562,562,100
|
|
20231108,131200,31725375,563,563,563,563,0
|
|
20231108,131100,31725375,563,563,563,563,10
|
|
20231108,131000,31719745,562,562,562,562,0
|
|
20231108,130900,31719745,562,562,562,562,0
|
|
20231108,130800,31719745,562,562,562,562,1
|
|
20231108,130700,31719183,562,561,562,561,6994
|
|
20231108,130600,27790354,561,561,561,561,0
|
|
20231108,130500,27790354,561,561,561,561,0
|
|
20231108,130400,27790354,561,561,561,561,293
|
|
20231108,130300,27625981,561,561,561,561,0
|
|
20231108,130200,27625981,561,561,561,561,0
|
|
20231108,130100,27625981,561,561,561,561,0
|
|
20231108,130000,27625981,561,561,561,561,0
|
|
20231108,125900,27625981,561,561,561,561,0
|
|
20231108,125800,27625981,561,561,561,561,1
|
|
20231108,125700,27625420,560,560,560,560,1
|
|
20231108,125600,27624860,561,561,561,561,0
|
|
20231108,125500,27624860,561,561,561,561,0
|
|
20231108,125400,27624860,561,561,561,561,0
|
|
20231108,125300,27624860,561,561,561,561,1
|
|
20231108,125200,27624299,561,561,561,561,0
|
|
20231108,125100,27624299,561,561,561,561,1
|
|
20231108,125000,27623738,561,561,561,561,0
|
|
20231108,124900,27623738,561,561,561,561,0
|
|
20231108,124800,27623738,561,561,561,561,0
|
|
20231108,124700,27623738,561,561,561,561,0
|
|
20231108,124600,27623738,561,561,561,561,0
|
|
20231108,124500,27623738,561,561,561,561,0
|
|
20231108,124400,27623738,561,561,561,561,0
|
|
20231108,124300,27623738,561,561,561,561,0
|
|
20231108,124200,27623738,561,561,561,561,0
|
|
20231108,124100,27623738,561,561,561,561,0
|
|
20231108,124000,27623738,561,561,561,561,0
|
|
20231108,123900,27623738,561,561,561,561,0
|
|
20231108,123800,27623738,561,561,561,561,0
|
|
20231108,123700,27623738,561,561,561,561,0
|
|
20231108,123600,27623738,561,561,561,561,0
|
|
20231108,123500,27623738,561,561,561,561,0
|
|
20231108,123400,27623738,561,561,561,561,0
|
|
20231108,123300,27623738,561,561,561,561,0
|
|
20231108,123200,27623738,561,561,561,561,43
|
|
20231108,123100,27599615,560,560,560,560,0
|
|
20231108,123000,27599615,560,560,560,560,0
|
|
20231108,122900,27599615,560,560,560,560,0
|
|
20231108,122800,27599615,560,560,560,560,0
|
|
20231108,122700,27599615,560,560,560,560,0
|
|
20231108,122600,27599615,560,560,560,560,0
|
|
20231108,122500,27599615,560,560,560,560,0
|
|
20231108,122400,27599615,560,560,560,560,0
|
|
20231108,122300,27599615,560,560,560,560,0
|
|
20231108,122200,27599615,560,560,560,560,0
|
|
20231108,122100,27599615,560,560,560,560,0
|
|
20231108,122000,27599615,560,560,560,560,0
|
|
20231108,121900,27599615,560,560,560,560,0
|
|
20231108,121800,27599615,560,560,560,560,0
|
|
20231108,121700,27599615,560,560,560,560,2
|
|
20231108,121600,27598495,560,560,560,560,101
|
|
20231108,121500,27541935,560,560,560,560,0
|
|
20231108,121400,27541935,560,560,560,560,1
|
|
20231108,121300,27541375,562,562,562,562,0
|
|
20231108,121200,27541375,562,562,562,562,0
|
|
20231108,121100,27541375,562,562,562,562,0
|
|
20231108,121000,27541375,562,562,562,562,0
|
|
20231108,120900,27541375,562,562,562,562,0
|
|
20231108,120800,27541375,562,562,562,562,0
|
|
20231108,120700,27541375,562,562,562,562,0
|
|
20231108,120600,27541375,562,561,562,561,23
|
|
20231108,120500,27528453,561,561,561,561,1
|
|
20231108,120400,27527892,562,562,562,562,1
|
|
20231108,120300,27527330,562,562,562,562,1
|
|
20231108,120200,27526768,562,562,562,562,0
|
|
20231108,120100,27526768,562,561,562,561,4954
|
|
20231108,120000,24742972,562,562,562,562,0
|
|
20231108,115900,24742972,562,562,562,562,0
|
|
20231108,115800,24742972,562,562,562,562,0
|
|
20231108,115700,24742972,562,560,562,560,10
|
|
20231108,115600,24737355,558,558,558,558,0
|
|
20231108,115500,24737355,558,558,558,558,0
|
|
20231108,115400,24737355,558,558,558,558,0
|
|
20231108,115300,24737355,558,558,558,558,0
|
|
20231108,115200,24737355,558,558,558,558,0
|
|
20231108,115100,24737355,558,558,558,558,0
|
|
20231108,115000,24737355,558,558,558,558,0
|
|
20231108,114900,24737355,558,558,558,558,0
|
|
20231108,114800,24737355,558,558,558,558,0
|
|
20231108,114700,24737355,558,558,558,558,10224
|
|
20231108,114600,19032363,558,558,558,558,0
|
|
20231108,114500,19032363,558,558,558,558,0
|
|
20231108,114400,19032363,558,559,559,558,3215
|
|
20231108,114300,17238136,560,560,560,560,0
|
|
20231108,114200,17238136,560,560,560,560,0
|
|
20231108,114100,17238136,560,560,560,560,2
|
|
20231108,114000,17237016,560,560,560,560,0
|
|
20231108,113900,17237016,560,560,560,560,6000
|
|
20231108,113800,13877016,559,559,559,559,3
|
|
20231108,113700,13875339,559,559,559,559,0
|
|
20231108,113600,13875339,559,559,559,559,140
|
|
20231108,113500,13797079,560,560,560,560,0
|
|
20231108,113400,13797079,560,560,560,560,0
|
|
20231108,113300,13797079,560,560,560,560,0
|
|
20231108,113200,13797079,560,560,560,560,0
|
|
20231108,113100,13797079,560,560,560,560,0
|
|
20231108,113000,13797079,560,560,560,560,50
|
|
20231108,112900,13769079,559,559,559,559,0
|
|
20231108,112800,13769079,559,559,559,559,0
|
|
20231108,112700,13769079,559,559,559,559,0
|
|
20231108,112600,13769079,559,559,559,559,0
|
|
20231108,112500,13769079,559,559,559,559,0
|
|
20231108,112400,13769079,559,559,559,559,0
|
|
20231108,112300,13769079,559,559,559,559,3000
|
|
20231108,112200,12092079,559,559,559,559,1438
|
|
20231108,112100,11288237,560,560,560,560,0
|
|
20231108,112000,11288237,560,560,560,560,0
|
|
20231108,111900,11288237,560,560,560,560,43
|
|
20231108,111800,11264157,560,560,560,560,0
|
|
20231108,111700,11264157,560,560,560,560,0
|
|
20231108,111600,11264157,560,560,560,560,49
|
|
20231108,111500,11236717,560,560,560,560,0
|
|
20231108,111400,11236717,560,560,560,560,0
|
|
20231108,111300,11236717,560,561,561,560,1289
|
|
20231108,111200,10514876,561,561,561,561,0
|
|
20231108,111100,10514876,561,561,561,561,1
|
|
20231108,111000,10514315,561,561,561,561,1
|
|
20231108,110900,10513754,562,562,562,562,25
|
|
20231108,110800,10499704,562,562,562,562,0
|
|
20231108,110700,10499704,562,562,562,562,0
|
|
20231108,110600,10499704,562,562,562,562,0
|
|
20231108,110500,10499704,562,562,562,562,0
|
|
20231108,110400,10499704,562,562,562,562,0
|
|
20231108,110300,10499704,562,562,562,562,0
|
|
20231108,110200,10499704,562,562,562,562,0
|
|
20231108,110100,10499704,562,562,562,562,6
|
|
20231108,110000,10496332,562,562,562,562,0
|
|
20231108,105900,10496332,562,562,562,562,0
|
|
20231108,105800,10496332,562,562,562,562,0
|
|
20231108,105700,10496332,562,562,562,562,0
|
|
20231108,105600,10496332,562,562,562,562,0
|
|
20231108,105500,10496332,562,562,562,562,0
|
|
20231108,105400,10496332,562,562,562,562,0
|
|
20231108,105300,10496332,562,562,562,562,0
|
|
20231108,105200,10496332,562,562,562,562,0
|
|
20231108,105100,10496332,562,562,562,562,10
|
|
20231108,105000,10490712,560,560,560,560,0
|
|
20231108,104900,10490712,560,560,560,560,895
|
|
20231108,104800,9989512,560,560,560,560,0
|
|
20231108,104700,9989512,560,560,560,560,0
|
|
20231108,104600,9989512,560,560,560,560,0
|
|
20231108,104500,9989512,560,560,560,560,0
|
|
20231108,104400,9989512,560,560,560,560,0
|
|
20231108,104300,9989512,560,560,560,560,1
|
|
20231108,104200,9988952,561,561,561,561,0
|
|
20231108,104100,9988952,561,561,561,561,0
|
|
20231108,104000,9988952,561,561,561,561,0
|
|
20231108,103900,9988952,561,561,561,561,1
|
|
20231108,103800,9988391,562,562,562,562,0
|
|
20231108,103700,9988391,562,562,562,562,666
|
|
20231108,103600,9614099,561,562,562,561,52
|
|
20231108,103500,9584917,562,562,562,562,0
|
|
20231108,103400,9584917,562,562,562,562,0
|
|
20231108,103300,9584917,562,562,562,562,7
|
|
20231108,103200,9580983,561,561,561,561,0
|
|
20231108,103100,9580983,561,561,561,561,1800
|
|
20231108,103000,8571183,561,561,561,561,0
|
|
20231108,102900,8571183,561,561,561,561,1
|
|
20231108,102800,8570622,561,561,561,561,0
|
|
20231108,102700,8570622,561,561,561,561,0
|
|
20231108,102600,8570622,561,561,561,561,100
|
|
20231108,102500,8514522,561,561,561,561,0
|
|
20231108,102400,8514522,561,561,561,561,0
|
|
20231108,102300,8514522,561,561,561,561,100
|
|
20231108,102200,8458422,562,562,562,562,0
|
|
20231108,102100,8458422,562,562,562,562,0
|
|
20231108,102000,8458422,562,562,562,562,0
|
|
20231108,101900,8458422,562,562,562,562,0
|
|
20231108,101800,8458422,562,562,562,562,0
|
|
20231108,101700,8458422,562,562,562,562,0
|
|
20231108,101600,8458422,562,562,562,562,0
|
|
20231108,101500,8458422,562,562,562,562,0
|
|
20231108,101400,8458422,562,561,562,561,3
|
|
20231108,101300,8456737,561,561,561,561,2
|
|
20231108,101200,8455615,562,562,562,562,200
|
|
20231108,101100,8343215,562,562,562,562,100
|
|
20231108,101000,8287015,562,561,562,561,201
|
|
20231108,100900,8174054,562,561,562,561,1000
|
|
20231108,100800,7612554,560,560,560,560,0
|
|
20231108,100700,7612554,560,560,560,560,0
|
|
20231108,100600,7612554,560,560,560,560,0
|
|
20231108,100500,7612554,560,560,560,560,256
|
|
20231108,100400,7469194,560,560,560,560,2
|
|
20231108,100300,7468074,560,560,560,560,1
|
|
20231108,100200,7467514,562,562,562,562,0
|
|
20231108,100100,7467514,562,562,562,562,0
|
|
20231108,100000,7467514,562,562,562,562,0
|
|
20231108,095900,7467514,562,562,562,562,0
|
|
20231108,095800,7467514,562,561,562,559,4645
|
|
20231108,095700,4864455,561,561,561,561,200
|
|
20231108,095600,4752255,561,561,561,561,0
|
|
20231108,095500,4752255,561,561,561,561,0
|
|
20231108,095400,4752255,561,561,561,561,500
|
|
20231108,095300,4471755,561,561,561,561,0
|
|
20231108,095200,4471755,561,561,561,561,0
|
|
20231108,095100,4471755,561,561,561,561,0
|
|
20231108,095000,4471755,561,561,561,561,0
|
|
20231108,094900,4471755,561,561,561,561,0
|
|
20231108,094800,4471755,561,561,561,561,0
|
|
20231108,094700,4471755,561,561,561,561,0
|
|
20231108,094600,4471755,561,561,561,561,0
|
|
20231108,094500,4471755,561,561,561,561,0
|
|
20231108,094400,4471755,561,561,561,561,0
|
|
20231108,094300,4471755,561,561,561,561,2
|
|
20231108,094200,4470633,562,562,562,562,0
|
|
20231108,094100,4470633,562,562,562,562,70
|
|
20231108,094000,4431293,562,562,562,562,538
|
|
20231108,093900,4128937,562,562,562,562,0
|
|
20231108,093800,4128937,562,562,562,562,0
|
|
20231108,093700,4128937,562,562,562,562,103
|
|
20231108,093600,4071051,562,562,562,562,116
|
|
20231108,093500,4005859,562,562,562,562,0
|
|
20231108,093400,4005859,562,562,562,562,0
|
|
20231108,093300,4005859,562,562,562,562,1
|
|
20231108,093200,4005297,561,562,562,561,2
|
|
20231108,093100,4004174,562,562,562,562,14
|
|
20231108,093000,3996306,561,561,561,561,0
|
|
20231108,092900,3996306,561,561,561,561,0
|
|
20231108,092800,3996306,561,561,561,561,0
|
|
20231108,092700,3996306,561,561,561,561,160
|
|
20231108,092600,3906546,562,562,562,562,10
|
|
20231108,092500,3900926,561,561,561,561,701
|
|
20231108,092400,3507665,564,564,564,564,0
|
|
20231108,092300,3507665,564,564,564,564,0
|
|
20231108,092200,3507665,564,564,564,564,0
|
|
20231108,092100,3507665,564,564,564,564,0
|
|
20231108,092000,3507665,564,564,564,564,0
|
|
20231108,091900,3507665,564,564,564,564,0
|
|
20231108,091800,3507665,564,564,564,564,0
|
|
20231108,091700,3507665,564,563,564,563,1000
|
|
20231108,091600,2943922,562,562,562,562,394
|
|
20231108,091500,2722494,563,562,563,562,109
|
|
20231108,091400,2661235,561,561,561,561,0
|
|
20231108,091300,2661235,561,561,561,561,0
|
|
20231108,091200,2661235,561,561,561,561,0
|
|
20231108,091100,2661235,561,561,561,561,3820
|
|
20231108,091000,518215,562,563,563,562,51
|
|
20231108,090900,489542,566,566,566,566,0
|
|
20231108,090800,489542,566,566,566,566,0
|
|
20231108,090700,489542,566,566,566,566,0
|
|
20231108,090600,489542,566,566,566,566,0
|
|
20231108,090500,489542,566,566,566,566,300
|
|
20231108,090400,319742,566,566,566,566,21
|
|
20231108,090300,307856,568,568,568,568,0
|
|
20231108,090200,307856,568,568,568,568,0
|
|
20231108,090100,307856,568,568,568,568,0
|
|
20231108,090000,307856,568,568,568,568,542
|