623 lines
26 KiB
CSV
623 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192000,72382422,267,267,267,267,13695
|
|
20231107,191900,72382422,267,267,267,267,0
|
|
20231107,191800,72382422,267,267,267,267,0
|
|
20231107,191700,72382422,267,267,267,267,0
|
|
20231107,191600,72382422,267,267,267,267,0
|
|
20231107,191500,72382422,267,267,267,267,0
|
|
20231107,191400,72382422,267,267,267,267,0
|
|
20231107,191300,72382422,267,267,267,267,0
|
|
20231107,191200,72382422,267,267,267,267,0
|
|
20231107,191100,72382422,267,267,267,267,0
|
|
20231107,191000,72382422,267,267,267,267,0
|
|
20231107,190900,72382422,267,267,267,267,0
|
|
20231107,190800,72382422,267,267,267,267,0
|
|
20231107,190700,72382422,267,267,267,267,0
|
|
20231107,190600,72382422,267,267,267,267,0
|
|
20231107,190500,72382422,267,267,267,267,0
|
|
20231107,190400,72382422,267,267,267,267,0
|
|
20231107,190300,72382422,267,267,267,267,0
|
|
20231107,190200,72382422,267,267,267,267,0
|
|
20231107,190100,72382422,267,267,267,267,0
|
|
20231107,190000,72382422,267,267,267,267,0
|
|
20231107,185900,72382422,267,267,267,267,0
|
|
20231107,185800,72382422,267,267,267,267,0
|
|
20231107,185700,72382422,267,267,267,267,0
|
|
20231107,185600,72382422,267,267,267,267,0
|
|
20231107,185500,72382422,267,267,267,267,0
|
|
20231107,185400,72382422,267,267,267,267,0
|
|
20231107,185300,72382422,267,267,267,267,0
|
|
20231107,185200,72382422,267,267,267,267,0
|
|
20231107,185100,72382422,267,267,267,267,0
|
|
20231107,185000,72382422,267,267,267,267,13695
|
|
20231107,184900,72382422,267,267,267,267,0
|
|
20231107,184800,72382422,267,267,267,267,0
|
|
20231107,184700,72382422,267,267,267,267,0
|
|
20231107,184600,72382422,267,267,267,267,0
|
|
20231107,184500,72382422,267,267,267,267,0
|
|
20231107,184400,72382422,267,267,267,267,0
|
|
20231107,184300,72382422,267,267,267,267,0
|
|
20231107,184200,72382422,267,267,267,267,0
|
|
20231107,184100,72382422,267,267,267,267,0
|
|
20231107,184000,72382422,267,267,267,267,0
|
|
20231107,183900,72382422,267,267,267,267,0
|
|
20231107,183800,72382422,267,267,267,267,0
|
|
20231107,183700,72382422,267,267,267,267,0
|
|
20231107,183600,72382422,267,267,267,267,0
|
|
20231107,183500,72382422,267,267,267,267,0
|
|
20231107,183400,72382422,267,267,267,267,0
|
|
20231107,183300,72382422,267,267,267,267,0
|
|
20231107,183200,72382422,267,267,267,267,0
|
|
20231107,183100,72382422,267,267,267,267,0
|
|
20231107,183000,72382422,267,267,267,267,0
|
|
20231107,182900,72382422,267,267,267,267,0
|
|
20231107,182800,72382422,267,267,267,267,0
|
|
20231107,182700,72382422,267,267,267,267,0
|
|
20231107,182600,72382422,267,267,267,267,0
|
|
20231107,182500,72382422,267,267,267,267,0
|
|
20231107,182400,72382422,267,267,267,267,0
|
|
20231107,182300,72382422,267,267,267,267,0
|
|
20231107,182200,72382422,267,267,267,267,0
|
|
20231107,182100,72382422,267,267,267,267,0
|
|
20231107,182000,72382422,267,267,267,267,13695
|
|
20231107,181900,72382422,267,267,267,267,0
|
|
20231107,181800,72382422,267,267,267,267,0
|
|
20231107,181700,72382422,267,267,267,267,0
|
|
20231107,181600,72382422,267,267,267,267,0
|
|
20231107,181500,72382422,267,267,267,267,0
|
|
20231107,181400,72382422,267,267,267,267,0
|
|
20231107,181300,72382422,267,267,267,267,0
|
|
20231107,181200,72382422,267,267,267,267,0
|
|
20231107,181100,72382422,267,267,267,267,0
|
|
20231107,181000,72382422,267,267,267,267,0
|
|
20231107,180900,72382422,267,267,267,267,0
|
|
20231107,180800,72382422,267,267,267,267,0
|
|
20231107,180700,72382422,267,267,267,267,0
|
|
20231107,180600,72382422,267,267,267,267,0
|
|
20231107,180500,72382422,267,267,267,267,0
|
|
20231107,180400,72382422,267,267,267,267,0
|
|
20231107,180300,72382422,267,267,267,267,0
|
|
20231107,180200,72382422,267,267,267,267,0
|
|
20231107,180100,72382422,267,267,267,267,0
|
|
20231107,180000,72382422,267,267,267,267,0
|
|
20231107,175900,72382422,267,267,267,267,0
|
|
20231107,175800,72382422,267,267,267,267,0
|
|
20231107,175700,72382422,267,267,267,267,0
|
|
20231107,175600,72382422,267,267,267,267,0
|
|
20231107,175500,72382422,267,267,267,267,0
|
|
20231107,175400,72382422,267,267,267,267,0
|
|
20231107,175300,72382422,267,267,267,267,0
|
|
20231107,175200,72382422,267,267,267,267,0
|
|
20231107,175100,72382422,267,267,267,267,0
|
|
20231107,175000,72382422,267,267,267,267,13695
|
|
20231107,174900,72382422,267,267,267,267,0
|
|
20231107,174800,72382422,267,267,267,267,0
|
|
20231107,174700,72382422,267,267,267,267,0
|
|
20231107,174600,72382422,267,267,267,267,0
|
|
20231107,174500,72382422,267,267,267,267,0
|
|
20231107,174400,72382422,267,267,267,267,0
|
|
20231107,174300,72382422,267,267,267,267,0
|
|
20231107,174200,72382422,267,267,267,267,0
|
|
20231107,174100,72382422,267,267,267,267,0
|
|
20231107,174000,72382422,267,267,267,267,0
|
|
20231107,173900,72382422,267,267,267,267,0
|
|
20231107,173800,72382422,267,267,267,267,0
|
|
20231107,173700,72382422,267,267,267,267,0
|
|
20231107,173600,72382422,267,267,267,267,0
|
|
20231107,173500,72382422,267,267,267,267,0
|
|
20231107,173400,72382422,267,267,267,267,0
|
|
20231107,173300,72382422,267,267,267,267,0
|
|
20231107,173200,72382422,267,267,267,267,0
|
|
20231107,173100,72382422,267,267,267,267,0
|
|
20231107,173000,72382422,267,267,267,267,0
|
|
20231107,172900,72382422,267,267,267,267,0
|
|
20231107,172800,72382422,267,267,267,267,0
|
|
20231107,172700,72382422,267,267,267,267,0
|
|
20231107,172600,72382422,267,267,267,267,0
|
|
20231107,172500,72382422,267,267,267,267,0
|
|
20231107,172400,72382422,267,267,267,267,0
|
|
20231107,172300,72382422,267,267,267,267,0
|
|
20231107,172200,72382422,267,267,267,267,0
|
|
20231107,172100,72382422,267,267,267,267,0
|
|
20231107,172000,72382422,267,267,267,267,13695
|
|
20231107,171900,72382422,267,267,267,267,0
|
|
20231107,171800,72382422,267,267,267,267,0
|
|
20231107,171700,72382422,267,267,267,267,0
|
|
20231107,171600,72382422,267,267,267,267,0
|
|
20231107,171500,72382422,267,267,267,267,0
|
|
20231107,171400,72382422,267,267,267,267,0
|
|
20231107,171300,72382422,267,267,267,267,0
|
|
20231107,171200,72382422,267,267,267,267,0
|
|
20231107,171100,72382422,267,267,267,267,0
|
|
20231107,171000,72382422,267,267,267,267,0
|
|
20231107,170900,72382422,267,267,267,267,0
|
|
20231107,170800,72382422,267,267,267,267,0
|
|
20231107,170700,72382422,267,267,267,267,0
|
|
20231107,170600,72382422,267,267,267,267,0
|
|
20231107,170500,72382422,267,267,267,267,0
|
|
20231107,170400,72382422,267,267,267,267,0
|
|
20231107,170300,72382422,267,267,267,267,0
|
|
20231107,170200,72382422,267,267,267,267,0
|
|
20231107,170100,72382422,267,267,267,267,0
|
|
20231107,170000,72382422,267,267,267,267,0
|
|
20231107,165900,72382422,267,267,267,267,0
|
|
20231107,165800,72382422,267,267,267,267,0
|
|
20231107,165700,72382422,267,267,267,267,0
|
|
20231107,165600,72382422,267,267,267,267,0
|
|
20231107,165500,72382422,267,267,267,267,0
|
|
20231107,165400,72382422,267,267,267,267,0
|
|
20231107,165300,72382422,267,267,267,267,0
|
|
20231107,165200,72382422,267,267,267,267,0
|
|
20231107,165100,72382422,267,267,267,267,0
|
|
20231107,165000,72382422,267,267,267,267,13695
|
|
20231107,164900,72382422,267,267,267,267,0
|
|
20231107,164800,72382422,267,267,267,267,0
|
|
20231107,164700,72382422,267,267,267,267,0
|
|
20231107,164600,72382422,267,267,267,267,0
|
|
20231107,164500,72382422,267,267,267,267,0
|
|
20231107,164400,72382422,267,267,267,267,0
|
|
20231107,164300,72382422,267,267,267,267,0
|
|
20231107,164200,72382422,267,267,267,267,0
|
|
20231107,164100,72382422,267,267,267,267,0
|
|
20231107,164000,72382422,267,267,267,267,0
|
|
20231107,163900,72382422,267,267,267,267,0
|
|
20231107,163800,72382422,267,267,267,267,0
|
|
20231107,163700,72382422,267,267,267,267,0
|
|
20231107,163600,72382422,267,267,267,267,0
|
|
20231107,163500,72382422,267,267,267,267,0
|
|
20231107,163400,72382422,267,267,267,267,0
|
|
20231107,163300,72382422,267,267,267,267,0
|
|
20231107,163200,72382422,267,267,267,267,0
|
|
20231107,163100,72382422,267,267,267,267,0
|
|
20231107,163000,72382422,267,267,267,267,0
|
|
20231107,162900,72382422,267,267,267,267,0
|
|
20231107,162800,72382422,267,267,267,267,0
|
|
20231107,162700,72382422,267,267,267,267,0
|
|
20231107,162600,72382422,267,267,267,267,0
|
|
20231107,162500,72382422,267,267,267,267,0
|
|
20231107,162400,72382422,267,267,267,267,0
|
|
20231107,162300,72382422,267,267,267,267,0
|
|
20231107,162200,72382422,267,267,267,267,0
|
|
20231107,162100,72382422,267,267,267,267,0
|
|
20231107,162000,72382422,267,267,267,267,13695
|
|
20231107,161900,72382422,267,267,267,267,0
|
|
20231107,161800,72382422,267,267,267,267,0
|
|
20231107,161700,72382422,267,267,267,267,0
|
|
20231107,161600,72382422,267,267,267,267,0
|
|
20231107,161500,72382422,267,267,267,267,0
|
|
20231107,161400,72382422,267,267,267,267,0
|
|
20231107,161300,72382422,267,267,267,267,0
|
|
20231107,161200,72382422,267,267,267,267,0
|
|
20231107,161100,72382422,267,267,267,267,0
|
|
20231107,161000,72382422,267,267,267,267,0
|
|
20231107,160900,72382422,267,267,267,267,0
|
|
20231107,160800,72382422,267,267,267,267,0
|
|
20231107,160700,72382422,267,267,267,267,0
|
|
20231107,160600,72382422,267,267,267,267,0
|
|
20231107,160500,72382422,267,267,267,267,0
|
|
20231107,160400,72382422,267,267,267,267,0
|
|
20231107,160300,72382422,267,267,267,267,0
|
|
20231107,160200,72382422,267,267,267,267,0
|
|
20231107,160100,72382422,267,267,267,267,0
|
|
20231107,160000,72382422,267,267,267,267,0
|
|
20231107,155900,72382422,267,267,267,267,0
|
|
20231107,155800,72382422,267,267,267,267,0
|
|
20231107,155700,72382422,267,267,267,267,0
|
|
20231107,155600,72382422,267,267,267,267,0
|
|
20231107,155500,72382422,267,267,267,267,0
|
|
20231107,155400,72382422,267,267,267,267,0
|
|
20231107,155300,72382422,267,267,267,267,0
|
|
20231107,155200,72382422,267,267,267,267,0
|
|
20231107,155100,72382422,267,267,267,267,0
|
|
20231107,155000,72382422,267,267,267,267,13695
|
|
20231107,154900,72382422,267,267,267,267,0
|
|
20231107,154800,72382422,267,267,267,267,0
|
|
20231107,154700,72382422,267,267,267,267,0
|
|
20231107,154600,72382422,267,267,267,267,0
|
|
20231107,154500,72382422,267,267,267,267,0
|
|
20231107,154400,72382422,267,267,267,267,0
|
|
20231107,154300,72382422,267,267,267,267,0
|
|
20231107,154200,72382422,267,267,267,267,0
|
|
20231107,154100,72382422,267,267,267,267,0
|
|
20231107,154000,72382422,267,267,267,267,0
|
|
20231107,153900,72382422,267,267,267,267,0
|
|
20231107,153800,72382422,267,267,267,267,0
|
|
20231107,153700,72382422,267,267,267,267,0
|
|
20231107,153600,72382422,267,267,267,267,0
|
|
20231107,153500,72382422,267,267,267,267,0
|
|
20231107,153400,72382422,267,267,267,267,0
|
|
20231107,153300,72382422,267,267,267,267,0
|
|
20231107,153200,72382422,267,267,267,267,0
|
|
20231107,153100,72382422,267,267,267,267,0
|
|
20231107,153000,72382422,267,267,267,267,13695
|
|
20231107,152900,68725857,267,267,267,267,0
|
|
20231107,152800,68725857,267,267,267,267,0
|
|
20231107,152700,68725857,267,267,267,267,0
|
|
20231107,152600,68725857,267,267,267,267,0
|
|
20231107,152500,68725857,267,267,267,267,0
|
|
20231107,152400,68725857,267,267,267,267,0
|
|
20231107,152300,68725857,267,267,267,267,0
|
|
20231107,152200,68725857,267,267,267,267,0
|
|
20231107,152100,68725857,267,267,267,267,0
|
|
20231107,152000,68725857,267,267,267,267,0
|
|
20231107,151900,68725857,267,265,267,265,6000
|
|
20231107,151800,67124112,265,265,265,265,0
|
|
20231107,151700,67124112,265,265,265,265,4717
|
|
20231107,151600,65874107,265,265,265,265,7547
|
|
20231107,151500,63874152,265,265,265,265,0
|
|
20231107,151400,63874152,265,265,265,265,101
|
|
20231107,151300,63847387,265,265,265,265,0
|
|
20231107,151200,63847387,265,264,265,264,1413
|
|
20231107,151100,63474354,264,264,264,264,24
|
|
20231107,151000,63468018,264,264,264,264,0
|
|
20231107,150900,63468018,264,264,264,264,0
|
|
20231107,150800,63468018,264,264,264,264,0
|
|
20231107,150700,63468018,264,264,264,264,0
|
|
20231107,150600,63468018,264,264,264,264,550
|
|
20231107,150500,63322818,264,264,264,264,0
|
|
20231107,150400,63322818,264,264,264,264,0
|
|
20231107,150300,63322818,264,264,264,264,0
|
|
20231107,150200,63322818,264,264,264,264,0
|
|
20231107,150100,63322818,264,264,264,264,1
|
|
20231107,150000,63322554,264,264,264,264,0
|
|
20231107,145900,63322554,264,264,264,264,0
|
|
20231107,145800,63322554,264,264,264,264,11
|
|
20231107,145700,63319650,264,264,264,264,0
|
|
20231107,145600,63319650,264,264,264,264,0
|
|
20231107,145500,63319650,264,264,264,264,56
|
|
20231107,145400,63304866,264,264,264,264,8
|
|
20231107,145300,63302754,264,264,264,264,0
|
|
20231107,145200,63302754,264,264,264,264,0
|
|
20231107,145100,63302754,264,264,264,264,1
|
|
20231107,145000,63302490,262,262,262,262,0
|
|
20231107,144900,63302490,262,262,262,262,100
|
|
20231107,144800,63276290,264,264,264,264,0
|
|
20231107,144700,63276290,264,264,264,264,0
|
|
20231107,144600,63276290,264,264,264,264,0
|
|
20231107,144500,63276290,264,264,264,264,0
|
|
20231107,144400,63276290,264,264,264,264,0
|
|
20231107,144300,63276290,264,264,264,264,0
|
|
20231107,144200,63276290,264,264,264,264,0
|
|
20231107,144100,63276290,264,264,264,264,0
|
|
20231107,144000,63276290,264,264,264,264,0
|
|
20231107,143900,63276290,264,264,264,264,1
|
|
20231107,143800,63276026,264,264,264,264,0
|
|
20231107,143700,63276026,264,264,264,264,0
|
|
20231107,143600,63276026,264,264,264,264,1
|
|
20231107,143500,63275762,263,263,263,263,4873
|
|
20231107,143400,61994163,264,264,264,264,273
|
|
20231107,143300,61922091,265,265,265,265,26
|
|
20231107,143200,61915201,265,265,265,265,0
|
|
20231107,143100,61915201,265,265,265,265,0
|
|
20231107,143000,61915201,265,265,265,265,0
|
|
20231107,142900,61915201,265,265,265,265,1
|
|
20231107,142800,61914936,264,264,264,264,150
|
|
20231107,142700,61875336,265,265,265,265,387
|
|
20231107,142600,61772781,265,265,265,265,177
|
|
20231107,142500,61725876,265,265,265,265,1000
|
|
20231107,142400,61460876,265,265,265,265,71
|
|
20231107,142300,61442061,265,265,265,265,0
|
|
20231107,142200,61442061,265,265,265,265,0
|
|
20231107,142100,61442061,265,265,265,265,0
|
|
20231107,142000,61442061,265,265,265,265,0
|
|
20231107,141900,61442061,265,265,265,265,0
|
|
20231107,141800,61442061,265,265,265,265,0
|
|
20231107,141700,61442061,265,265,265,265,0
|
|
20231107,141600,61442061,265,265,265,265,0
|
|
20231107,141500,61442061,265,265,265,265,0
|
|
20231107,141400,61442061,265,265,265,265,1
|
|
20231107,141300,61441796,265,265,265,265,0
|
|
20231107,141200,61441796,265,265,265,265,0
|
|
20231107,141100,61441796,265,265,265,265,0
|
|
20231107,141000,61441796,265,265,265,265,100
|
|
20231107,140900,61415296,265,265,265,265,0
|
|
20231107,140800,61415296,265,265,265,265,0
|
|
20231107,140700,61415296,265,265,265,265,0
|
|
20231107,140600,61415296,265,265,265,265,1
|
|
20231107,140500,61415031,264,264,264,264,1312
|
|
20231107,140400,61068663,265,265,265,265,0
|
|
20231107,140300,61068663,265,265,265,265,0
|
|
20231107,140200,61068663,265,265,265,265,0
|
|
20231107,140100,61068663,265,265,265,265,0
|
|
20231107,140000,61068663,265,264,265,264,2
|
|
20231107,135900,61068134,265,265,265,265,300
|
|
20231107,135800,60988634,266,266,266,266,0
|
|
20231107,135700,60988634,266,266,266,266,0
|
|
20231107,135600,60988634,266,266,266,266,0
|
|
20231107,135500,60988634,266,265,266,265,20
|
|
20231107,135400,60983321,265,265,265,265,0
|
|
20231107,135300,60983321,265,265,265,265,0
|
|
20231107,135200,60983321,265,265,265,265,100
|
|
20231107,135100,60956821,265,265,265,265,100
|
|
20231107,135000,60930321,265,265,265,265,0
|
|
20231107,134900,60930321,265,265,265,265,1501
|
|
20231107,134800,60532556,264,264,264,264,520
|
|
20231107,134700,60395276,265,264,265,264,8009
|
|
20231107,134600,58273151,264,263,264,263,3282
|
|
20231107,134500,57407380,263,263,263,263,100
|
|
20231107,134400,57381080,263,263,263,263,20
|
|
20231107,134300,57375820,263,261,264,261,10112
|
|
20231107,134200,54713962,261,261,261,261,10
|
|
20231107,134100,54711352,261,261,261,261,0
|
|
20231107,134000,54711352,261,261,261,261,0
|
|
20231107,133900,54711352,261,261,261,261,2
|
|
20231107,133800,54710830,260,260,260,260,0
|
|
20231107,133700,54710830,260,260,260,260,2157
|
|
20231107,133600,54150010,260,260,260,260,1966
|
|
20231107,133500,53638850,261,261,261,261,445
|
|
20231107,133400,53522705,261,261,261,261,71
|
|
20231107,133300,53504174,263,263,263,263,0
|
|
20231107,133200,53504174,263,263,263,263,0
|
|
20231107,133100,53504174,263,263,263,263,0
|
|
20231107,133000,53504174,263,262,263,262,7
|
|
20231107,132900,53502337,262,262,262,262,2
|
|
20231107,132800,53501813,262,262,262,262,0
|
|
20231107,132700,53501813,262,262,262,262,0
|
|
20231107,132600,53501813,262,262,262,262,0
|
|
20231107,132500,53501813,262,262,262,262,10
|
|
20231107,132400,53499193,262,262,262,262,53
|
|
20231107,132300,53485307,263,263,263,263,0
|
|
20231107,132200,53485307,263,263,263,263,0
|
|
20231107,132100,53485307,263,263,263,263,0
|
|
20231107,132000,53485307,263,263,263,263,0
|
|
20231107,131900,53485307,263,263,263,263,0
|
|
20231107,131800,53485307,263,263,263,263,0
|
|
20231107,131700,53485307,263,263,263,263,0
|
|
20231107,131600,53485307,263,263,263,263,0
|
|
20231107,131500,53485307,263,263,263,263,0
|
|
20231107,131400,53485307,263,263,263,263,0
|
|
20231107,131300,53485307,263,263,263,263,0
|
|
20231107,131200,53485307,263,263,263,263,0
|
|
20231107,131100,53485307,263,263,263,263,0
|
|
20231107,131000,53485307,263,263,263,263,1
|
|
20231107,130900,53485044,263,263,263,263,10
|
|
20231107,130800,53482414,261,261,261,261,198
|
|
20231107,130700,53430736,263,263,263,263,0
|
|
20231107,130600,53430736,263,263,263,263,0
|
|
20231107,130500,53430736,263,262,263,262,2971
|
|
20231107,130400,52649383,263,263,263,263,0
|
|
20231107,130300,52649383,263,263,263,263,0
|
|
20231107,130200,52649383,263,263,263,263,0
|
|
20231107,130100,52649383,263,263,263,263,0
|
|
20231107,130000,52649383,263,263,263,263,1
|
|
20231107,125900,52649120,261,261,261,261,50
|
|
20231107,125800,52636070,264,264,264,264,0
|
|
20231107,125700,52636070,264,264,264,264,0
|
|
20231107,125600,52636070,264,264,264,264,3
|
|
20231107,125500,52635278,265,265,265,265,1
|
|
20231107,125400,52635013,261,261,261,261,116
|
|
20231107,125300,52604737,261,261,261,261,10
|
|
20231107,125200,52602127,260,260,260,260,2
|
|
20231107,125100,52601607,261,261,261,261,0
|
|
20231107,125000,52601607,261,261,261,261,0
|
|
20231107,124900,52601607,261,261,261,261,0
|
|
20231107,124800,52601607,261,261,261,261,0
|
|
20231107,124700,52601607,261,261,261,261,2
|
|
20231107,124600,52601085,261,261,261,261,1
|
|
20231107,124500,52600824,259,259,259,259,51
|
|
20231107,124400,52587615,259,259,259,259,26
|
|
20231107,124300,52580881,259,259,259,259,20
|
|
20231107,124200,52575701,259,259,259,259,21
|
|
20231107,124100,52570262,259,259,259,259,40
|
|
20231107,124000,52559902,259,258,259,258,603
|
|
20231107,123900,52404325,258,259,259,258,19997
|
|
20231107,123800,47231201,260,260,260,260,691
|
|
20231107,123700,47051541,260,260,260,260,11000
|
|
20231107,123600,44191541,261,261,261,261,1
|
|
20231107,123500,44191280,260,260,260,260,1000
|
|
20231107,123400,43931280,260,260,260,260,0
|
|
20231107,123300,43931280,260,260,260,260,0
|
|
20231107,123200,43931280,260,260,260,260,1000
|
|
20231107,123100,43671280,260,260,260,260,0
|
|
20231107,123000,43671280,260,260,260,260,1000
|
|
20231107,122900,43411280,260,260,260,260,0
|
|
20231107,122800,43411280,260,260,260,260,0
|
|
20231107,122700,43411280,260,260,260,260,0
|
|
20231107,122600,43411280,260,260,260,260,100
|
|
20231107,122500,43385280,260,260,260,260,0
|
|
20231107,122400,43385280,260,260,260,260,0
|
|
20231107,122300,43385280,260,260,260,260,0
|
|
20231107,122200,43385280,260,260,260,260,0
|
|
20231107,122100,43385280,260,260,260,260,0
|
|
20231107,122000,43385280,260,261,261,260,900
|
|
20231107,121900,43151135,263,261,263,261,7
|
|
20231107,121800,43149306,261,260,261,260,1212
|
|
20231107,121700,42833974,261,262,262,261,12
|
|
20231107,121600,42830841,262,262,262,262,0
|
|
20231107,121500,42830841,262,262,262,262,0
|
|
20231107,121400,42830841,262,262,262,262,0
|
|
20231107,121300,42830841,262,262,262,262,0
|
|
20231107,121200,42830841,262,262,262,262,0
|
|
20231107,121100,42830841,262,262,262,262,0
|
|
20231107,121000,42830841,262,262,262,262,497
|
|
20231107,120900,42700627,262,262,262,262,1
|
|
20231107,120800,42700365,261,261,261,261,2722
|
|
20231107,120700,41989923,262,262,262,262,0
|
|
20231107,120600,41989923,262,262,262,262,0
|
|
20231107,120500,41989923,262,262,262,262,1
|
|
20231107,120400,41989661,262,262,262,262,50
|
|
20231107,120300,41976561,262,262,262,262,0
|
|
20231107,120200,41976561,262,262,262,262,150
|
|
20231107,120100,41937261,261,261,261,261,0
|
|
20231107,120000,41937261,261,261,261,261,0
|
|
20231107,115900,41937261,261,261,261,261,0
|
|
20231107,115800,41937261,261,261,261,261,1000
|
|
20231107,115700,41676261,262,262,262,261,1298
|
|
20231107,115600,41336607,262,262,262,262,208
|
|
20231107,115500,41282111,263,263,263,263,0
|
|
20231107,115400,41282111,263,263,263,263,0
|
|
20231107,115300,41282111,263,263,263,263,0
|
|
20231107,115200,41282111,263,263,263,263,0
|
|
20231107,115100,41282111,263,263,263,263,0
|
|
20231107,115000,41282111,263,263,263,263,0
|
|
20231107,114900,41282111,263,263,263,263,0
|
|
20231107,114800,41282111,263,263,263,263,0
|
|
20231107,114700,41282111,263,263,263,263,0
|
|
20231107,114600,41282111,263,264,264,263,971
|
|
20231107,114500,41025860,264,264,264,264,0
|
|
20231107,114400,41025860,264,264,264,264,0
|
|
20231107,114300,41025860,264,264,264,264,0
|
|
20231107,114200,41025860,264,264,264,264,1
|
|
20231107,114100,41025596,263,263,263,263,9
|
|
20231107,114000,41023229,262,262,262,262,22
|
|
20231107,113900,41017465,262,262,262,262,0
|
|
20231107,113800,41017465,262,262,262,262,25
|
|
20231107,113700,41010915,260,260,260,260,0
|
|
20231107,113600,41010915,260,260,260,260,0
|
|
20231107,113500,41010915,260,260,260,260,0
|
|
20231107,113400,41010915,260,260,260,260,0
|
|
20231107,113300,41010915,260,260,260,260,0
|
|
20231107,113200,41010915,260,260,260,260,0
|
|
20231107,113100,41010915,260,260,260,260,225
|
|
20231107,113000,40952415,260,260,260,260,0
|
|
20231107,112900,40952415,260,260,260,260,0
|
|
20231107,112800,40952415,260,260,260,260,0
|
|
20231107,112700,40952415,260,260,260,260,0
|
|
20231107,112600,40952415,260,260,260,260,0
|
|
20231107,112500,40952415,260,260,260,260,1
|
|
20231107,112400,40952155,260,260,260,260,0
|
|
20231107,112300,40952155,260,260,260,260,1
|
|
20231107,112200,40951895,260,260,260,260,0
|
|
20231107,112100,40951895,260,260,260,260,2704
|
|
20231107,112000,40248855,260,260,260,260,968
|
|
20231107,111900,39997175,260,260,260,260,92
|
|
20231107,111800,39973255,260,260,260,260,0
|
|
20231107,111700,39973255,260,260,260,260,0
|
|
20231107,111600,39973255,260,260,260,260,0
|
|
20231107,111500,39973255,260,260,260,260,0
|
|
20231107,111400,39973255,260,260,260,260,0
|
|
20231107,111300,39973255,260,260,260,260,0
|
|
20231107,111200,39973255,260,261,261,260,5000
|
|
20231107,111100,38673254,261,261,261,261,31
|
|
20231107,111000,38665163,263,263,263,263,0
|
|
20231107,110900,38665163,263,263,263,263,0
|
|
20231107,110800,38665163,263,263,263,263,0
|
|
20231107,110700,38665163,263,263,263,263,0
|
|
20231107,110600,38665163,263,263,263,263,0
|
|
20231107,110500,38665163,263,263,263,263,0
|
|
20231107,110400,38665163,263,263,263,263,0
|
|
20231107,110300,38665163,263,263,263,263,0
|
|
20231107,110200,38665163,263,263,263,263,0
|
|
20231107,110100,38665163,263,263,263,263,10
|
|
20231107,110000,38662533,263,263,263,263,0
|
|
20231107,105900,38662533,263,263,263,263,2
|
|
20231107,105800,38662007,259,259,259,259,0
|
|
20231107,105700,38662007,259,259,259,259,0
|
|
20231107,105600,38662007,259,259,259,259,0
|
|
20231107,105500,38662007,259,259,259,259,0
|
|
20231107,105400,38662007,259,260,260,259,2013
|
|
20231107,105300,38139598,260,260,260,260,0
|
|
20231107,105200,38139598,260,260,260,260,0
|
|
20231107,105100,38139598,260,261,261,260,110
|
|
20231107,105000,38110893,262,262,262,262,0
|
|
20231107,104900,38110893,262,262,262,262,0
|
|
20231107,104800,38110893,262,262,262,262,0
|
|
20231107,104700,38110893,262,262,262,262,248
|
|
20231107,104600,38045917,263,263,263,263,0
|
|
20231107,104500,38045917,263,263,263,263,0
|
|
20231107,104400,38045917,263,263,263,263,1
|
|
20231107,104300,38045654,262,262,262,262,2
|
|
20231107,104200,38045130,263,263,263,263,0
|
|
20231107,104100,38045130,263,263,263,263,1
|
|
20231107,104000,38044867,263,263,263,263,0
|
|
20231107,103900,38044867,263,263,263,263,0
|
|
20231107,103800,38044867,263,263,263,263,0
|
|
20231107,103700,38044867,263,263,263,263,0
|
|
20231107,103600,38044867,263,263,263,263,0
|
|
20231107,103500,38044867,263,263,263,263,2
|
|
20231107,103400,38044341,263,263,263,263,1
|
|
20231107,103300,38044078,262,263,263,262,100
|
|
20231107,103200,38017788,263,263,263,263,0
|
|
20231107,103100,38017788,263,263,263,263,0
|
|
20231107,103000,38017788,263,263,263,263,1
|
|
20231107,102900,38017525,262,262,262,262,51
|
|
20231107,102800,38004163,263,263,263,263,0
|
|
20231107,102700,38004163,263,263,263,263,0
|
|
20231107,102600,38004163,263,263,263,263,470
|
|
20231107,102500,37880553,263,263,263,263,0
|
|
20231107,102400,37880553,263,263,263,263,0
|
|
20231107,102300,37880553,263,263,263,263,19
|
|
20231107,102200,37875556,263,263,263,263,1
|
|
20231107,102100,37875293,262,260,263,260,21
|
|
20231107,102000,37869798,263,263,263,263,0
|
|
20231107,101900,37869798,263,263,263,263,201
|
|
20231107,101800,37816935,262,262,262,262,1
|
|
20231107,101700,37816673,263,264,264,263,5
|
|
20231107,101600,37815354,260,260,260,260,4900
|
|
20231107,101500,36541354,258,258,258,258,0
|
|
20231107,101400,36541354,258,260,260,258,4964
|
|
20231107,101300,35255660,260,261,261,260,4668
|
|
20231107,101200,34041875,261,264,264,261,48247
|
|
20231107,101100,21394109,265,265,265,265,0
|
|
20231107,101000,21394109,265,265,265,265,0
|
|
20231107,100900,21394109,265,265,265,265,0
|
|
20231107,100800,21394109,265,265,265,265,0
|
|
20231107,100700,21394109,265,264,265,264,3667
|
|
20231107,100600,20426020,265,265,265,265,61
|
|
20231107,100500,20409855,265,264,265,264,25
|
|
20231107,100400,20403254,265,265,265,265,1
|
|
20231107,100300,20402989,264,264,264,264,1397
|
|
20231107,100200,20034181,264,264,264,264,0
|
|
20231107,100100,20034181,264,264,264,264,6769
|
|
20231107,100000,18247165,264,264,264,264,0
|
|
20231107,095900,18247165,264,264,264,264,0
|
|
20231107,095800,18247165,264,264,264,264,31
|
|
20231107,095700,18238981,264,264,264,264,0
|
|
20231107,095600,18238981,264,265,265,264,14300
|
|
20231107,095500,14463634,265,264,265,264,1835
|
|
20231107,095400,13978159,265,265,265,265,600
|
|
20231107,095300,13819159,265,265,265,265,219
|
|
20231107,095200,13761124,266,266,266,266,0
|
|
20231107,095100,13761124,266,266,266,266,165
|
|
20231107,095000,13717234,265,265,265,265,0
|
|
20231107,094900,13717234,265,266,266,265,1552
|
|
20231107,094800,13305953,266,266,266,266,1000
|
|
20231107,094700,13039953,266,266,266,266,0
|
|
20231107,094600,13039953,266,266,266,266,1
|
|
20231107,094500,13039687,265,265,265,265,2
|
|
20231107,094400,13039157,266,266,266,266,0
|
|
20231107,094300,13039157,266,266,266,266,259
|
|
20231107,094200,12970263,266,265,266,265,740
|
|
20231107,094100,12774110,265,265,265,265,302
|
|
20231107,094000,12694080,264,264,264,264,1000
|
|
20231107,093900,12430080,265,266,266,264,858
|
|
20231107,093800,12202421,266,266,266,266,14
|
|
20231107,093700,12198697,266,266,266,266,0
|
|
20231107,093600,12198697,266,266,266,266,0
|
|
20231107,093500,12198697,266,266,266,266,1
|
|
20231107,093400,12198431,266,266,266,266,1
|
|
20231107,093300,12198165,266,266,266,266,704
|
|
20231107,093200,12010901,266,266,266,266,102
|
|
20231107,093100,11983769,266,266,266,266,4
|
|
20231107,093000,11982705,266,264,266,264,2
|
|
20231107,092900,11982175,265,266,266,265,306
|
|
20231107,092800,11901081,266,264,266,264,202
|
|
20231107,092700,11847751,264,266,266,264,14699
|
|
20231107,092600,7958199,265,265,265,265,1022
|
|
20231107,092500,7687369,265,265,265,265,0
|
|
20231107,092400,7687369,265,265,265,265,2
|
|
20231107,092300,7686839,264,265,265,264,369
|
|
20231107,092200,7589387,264,264,264,264,78
|
|
20231107,092100,7568795,264,264,264,264,0
|
|
20231107,092000,7568795,264,264,264,264,0
|
|
20231107,091900,7568795,264,265,265,264,24
|
|
20231107,091800,7562441,264,264,264,264,0
|
|
20231107,091700,7562441,264,264,264,264,0
|
|
20231107,091600,7562441,264,267,267,264,86
|
|
20231107,091500,7539704,267,267,267,267,0
|
|
20231107,091400,7539704,267,267,267,267,0
|
|
20231107,091300,7539704,267,267,267,267,1
|
|
20231107,091200,7539437,267,264,267,264,7937
|
|
20231107,091100,5444066,264,267,267,264,699
|
|
20231107,091000,5259150,267,267,267,267,1
|
|
20231107,090900,5258883,266,266,266,266,189
|
|
20231107,090800,5208609,268,268,268,268,0
|
|
20231107,090700,5208609,268,265,268,265,242
|
|
20231107,090600,5144476,265,267,267,265,16000
|
|
20231107,090500,882094,267,267,267,267,1
|
|
20231107,090400,881827,268,269,269,268,702
|
|
20231107,090300,692991,271,272,272,271,201
|
|
20231107,090200,638355,272,269,272,269,1935
|
|
20231107,090100,117837,269,269,269,269,93
|
|
20231107,090000,92820,273,273,273,273,340
|