609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,200600,249354774,874,874,874,874,3410
|
|
20231116,200500,249354774,874,874,874,874,0
|
|
20231116,200400,249354774,874,874,874,874,0
|
|
20231116,200300,249354774,874,874,874,874,0
|
|
20231116,200200,249354774,874,874,874,874,0
|
|
20231116,200100,249354774,874,874,874,874,0
|
|
20231116,200000,249354774,874,874,874,874,0
|
|
20231116,195900,249354774,874,874,874,874,0
|
|
20231116,195800,249354774,874,874,874,874,0
|
|
20231116,195700,249354774,874,874,874,874,0
|
|
20231116,195600,249354774,874,874,874,874,0
|
|
20231116,195500,249354774,874,874,874,874,0
|
|
20231116,195400,249354774,874,874,874,874,0
|
|
20231116,195300,249354774,874,874,874,874,0
|
|
20231116,195200,249354774,874,874,874,874,0
|
|
20231116,195100,249354774,874,874,874,874,0
|
|
20231116,195000,249354774,874,874,874,874,0
|
|
20231116,194900,249354774,874,874,874,874,0
|
|
20231116,194800,249354774,874,874,874,874,0
|
|
20231116,194700,249354774,874,874,874,874,0
|
|
20231116,194600,249354774,874,874,874,874,0
|
|
20231116,194500,249354774,874,874,874,874,0
|
|
20231116,194400,249354774,874,874,874,874,0
|
|
20231116,194300,249354774,874,874,874,874,0
|
|
20231116,194200,249354774,874,874,874,874,0
|
|
20231116,194100,249354774,874,874,874,874,0
|
|
20231116,194000,249354774,874,874,874,874,0
|
|
20231116,193900,249354774,874,874,874,874,0
|
|
20231116,193800,249354774,874,874,874,874,0
|
|
20231116,193700,249354774,874,874,874,874,0
|
|
20231116,193600,249354774,874,874,874,874,3410
|
|
20231116,193500,249354774,874,874,874,874,0
|
|
20231116,193400,249354774,874,874,874,874,0
|
|
20231116,193300,249354774,874,874,874,874,0
|
|
20231116,193200,249354774,874,874,874,874,0
|
|
20231116,193100,249354774,874,874,874,874,0
|
|
20231116,193000,249354774,874,874,874,874,0
|
|
20231116,192900,249354774,874,874,874,874,0
|
|
20231116,192800,249354774,874,874,874,874,0
|
|
20231116,192700,249354774,874,874,874,874,0
|
|
20231116,192600,249354774,874,874,874,874,0
|
|
20231116,192500,249354774,874,874,874,874,0
|
|
20231116,192400,249354774,874,874,874,874,0
|
|
20231116,192300,249354774,874,874,874,874,0
|
|
20231116,192200,249354774,874,874,874,874,0
|
|
20231116,192100,249354774,874,874,874,874,0
|
|
20231116,192000,249354774,874,874,874,874,0
|
|
20231116,191900,249354774,874,874,874,874,0
|
|
20231116,191800,249354774,874,874,874,874,0
|
|
20231116,191700,249354774,874,874,874,874,0
|
|
20231116,191600,249354774,874,874,874,874,0
|
|
20231116,191500,249354774,874,874,874,874,0
|
|
20231116,191400,249354774,874,874,874,874,0
|
|
20231116,191300,249354774,874,874,874,874,0
|
|
20231116,191200,249354774,874,874,874,874,0
|
|
20231116,191100,249354774,874,874,874,874,0
|
|
20231116,191000,249354774,874,874,874,874,0
|
|
20231116,190900,249354774,874,874,874,874,0
|
|
20231116,190800,249354774,874,874,874,874,0
|
|
20231116,190700,249354774,874,874,874,874,0
|
|
20231116,190600,249354774,874,874,874,874,3410
|
|
20231116,190500,249354774,874,874,874,874,0
|
|
20231116,190400,249354774,874,874,874,874,0
|
|
20231116,190300,249354774,874,874,874,874,0
|
|
20231116,190200,249354774,874,874,874,874,0
|
|
20231116,190100,249354774,874,874,874,874,0
|
|
20231116,190000,249354774,874,874,874,874,0
|
|
20231116,185900,249354774,874,874,874,874,0
|
|
20231116,185800,249354774,874,874,874,874,0
|
|
20231116,185700,249354774,874,874,874,874,0
|
|
20231116,185600,249354774,874,874,874,874,0
|
|
20231116,185500,249354774,874,874,874,874,0
|
|
20231116,185400,249354774,874,874,874,874,0
|
|
20231116,185300,249354774,874,874,874,874,0
|
|
20231116,185200,249354774,874,874,874,874,0
|
|
20231116,185100,249354774,874,874,874,874,0
|
|
20231116,185000,249354774,874,874,874,874,0
|
|
20231116,184900,249354774,874,874,874,874,0
|
|
20231116,184800,249354774,874,874,874,874,0
|
|
20231116,184700,249354774,874,874,874,874,0
|
|
20231116,184600,249354774,874,874,874,874,0
|
|
20231116,184500,249354774,874,874,874,874,0
|
|
20231116,184400,249354774,874,874,874,874,0
|
|
20231116,184300,249354774,874,874,874,874,0
|
|
20231116,184200,249354774,874,874,874,874,0
|
|
20231116,184100,249354774,874,874,874,874,0
|
|
20231116,184000,249354774,874,874,874,874,0
|
|
20231116,183900,249354774,874,874,874,874,0
|
|
20231116,183800,249354774,874,874,874,874,0
|
|
20231116,183700,249354774,874,874,874,874,0
|
|
20231116,183600,249354774,874,874,874,874,3410
|
|
20231116,183500,249354774,874,874,874,874,0
|
|
20231116,183400,249354774,874,874,874,874,0
|
|
20231116,183300,249354774,874,874,874,874,0
|
|
20231116,183200,249354774,874,874,874,874,0
|
|
20231116,183100,249354774,874,874,874,874,0
|
|
20231116,183000,249354774,874,874,874,874,0
|
|
20231116,182900,249354774,874,874,874,874,0
|
|
20231116,182800,249354774,874,874,874,874,0
|
|
20231116,182700,249354774,874,874,874,874,0
|
|
20231116,182600,249354774,874,874,874,874,0
|
|
20231116,182500,249354774,874,874,874,874,0
|
|
20231116,182400,249354774,874,874,874,874,0
|
|
20231116,182300,249354774,874,874,874,874,0
|
|
20231116,182200,249354774,874,874,874,874,0
|
|
20231116,182100,249354774,874,874,874,874,0
|
|
20231116,182000,249354774,874,874,874,874,0
|
|
20231116,181900,249354774,874,874,874,874,0
|
|
20231116,181800,249354774,874,874,874,874,0
|
|
20231116,181700,249354774,874,874,874,874,0
|
|
20231116,181600,249354774,874,874,874,874,0
|
|
20231116,181500,249354774,874,874,874,874,0
|
|
20231116,181400,249354774,874,874,874,874,0
|
|
20231116,181300,249354774,874,874,874,874,0
|
|
20231116,181200,249354774,874,874,874,874,0
|
|
20231116,181100,249354774,874,874,874,874,0
|
|
20231116,181000,249354774,874,874,874,874,0
|
|
20231116,180900,249354774,874,874,874,874,0
|
|
20231116,180800,249354774,874,874,874,874,0
|
|
20231116,180700,249354774,874,874,874,874,0
|
|
20231116,180600,249354774,874,874,874,874,3410
|
|
20231116,180500,249354774,874,874,874,874,0
|
|
20231116,180400,249354774,874,874,874,874,0
|
|
20231116,180300,249354774,874,874,874,874,0
|
|
20231116,180200,249354774,874,874,874,874,0
|
|
20231116,180100,249354774,874,874,874,874,0
|
|
20231116,180000,249354774,874,874,874,874,0
|
|
20231116,175900,249354774,874,874,874,874,0
|
|
20231116,175800,249354774,874,874,874,874,0
|
|
20231116,175700,249354774,874,874,874,874,0
|
|
20231116,175600,249354774,874,874,874,874,0
|
|
20231116,175500,249354774,874,874,874,874,0
|
|
20231116,175400,249354774,874,874,874,874,0
|
|
20231116,175300,249354774,874,874,874,874,0
|
|
20231116,175200,249354774,874,874,874,874,0
|
|
20231116,175100,249354774,874,874,874,874,0
|
|
20231116,175000,249354774,874,874,874,874,0
|
|
20231116,174900,249354774,874,874,874,874,0
|
|
20231116,174800,249354774,874,874,874,874,0
|
|
20231116,174700,249354774,874,874,874,874,0
|
|
20231116,174600,249354774,874,874,874,874,0
|
|
20231116,174500,249354774,874,874,874,874,0
|
|
20231116,174400,249354774,874,874,874,874,0
|
|
20231116,174300,249354774,874,874,874,874,0
|
|
20231116,174200,249354774,874,874,874,874,0
|
|
20231116,174100,249354774,874,874,874,874,0
|
|
20231116,174000,249354774,874,874,874,874,0
|
|
20231116,173900,249354774,874,874,874,874,0
|
|
20231116,173800,249354774,874,874,874,874,0
|
|
20231116,173700,249354774,874,874,874,874,0
|
|
20231116,173600,249354774,874,874,874,874,3410
|
|
20231116,173500,249354774,874,874,874,874,0
|
|
20231116,173400,249354774,874,874,874,874,0
|
|
20231116,173300,249354774,874,874,874,874,0
|
|
20231116,173200,249354774,874,874,874,874,0
|
|
20231116,173100,249354774,874,874,874,874,0
|
|
20231116,173000,249354774,874,874,874,874,0
|
|
20231116,172900,249354774,874,874,874,874,0
|
|
20231116,172800,249354774,874,874,874,874,0
|
|
20231116,172700,249354774,874,874,874,874,0
|
|
20231116,172600,249354774,874,874,874,874,0
|
|
20231116,172500,249354774,874,874,874,874,0
|
|
20231116,172400,249354774,874,874,874,874,0
|
|
20231116,172300,249354774,874,874,874,874,0
|
|
20231116,172200,249354774,874,874,874,874,0
|
|
20231116,172100,249354774,874,874,874,874,0
|
|
20231116,172000,249354774,874,874,874,874,0
|
|
20231116,171900,249354774,874,874,874,874,0
|
|
20231116,171800,249354774,874,874,874,874,0
|
|
20231116,171700,249354774,874,874,874,874,0
|
|
20231116,171600,249354774,874,874,874,874,0
|
|
20231116,171500,249354774,874,874,874,874,0
|
|
20231116,171400,249354774,874,874,874,874,0
|
|
20231116,171300,249354774,874,874,874,874,0
|
|
20231116,171200,249354774,874,874,874,874,0
|
|
20231116,171100,249354774,874,874,874,874,0
|
|
20231116,171000,249354774,874,874,874,874,0
|
|
20231116,170900,249354774,874,874,874,874,0
|
|
20231116,170800,249354774,874,874,874,874,0
|
|
20231116,170700,249354774,874,874,874,874,0
|
|
20231116,170600,249354774,874,874,874,874,3410
|
|
20231116,170500,249354774,874,874,874,874,0
|
|
20231116,170400,249354774,874,874,874,874,0
|
|
20231116,170300,249354774,874,874,874,874,0
|
|
20231116,170200,249354774,874,874,874,874,0
|
|
20231116,170100,249354774,874,874,874,874,0
|
|
20231116,170000,249354774,874,874,874,874,0
|
|
20231116,165900,249354774,874,874,874,874,0
|
|
20231116,165800,249354774,874,874,874,874,0
|
|
20231116,165700,249354774,874,874,874,874,0
|
|
20231116,165600,249354774,874,874,874,874,0
|
|
20231116,165500,249354774,874,874,874,874,0
|
|
20231116,165400,249354774,874,874,874,874,0
|
|
20231116,165300,249354774,874,874,874,874,0
|
|
20231116,165200,249354774,874,874,874,874,0
|
|
20231116,165100,249354774,874,874,874,874,0
|
|
20231116,165000,249354774,874,874,874,874,0
|
|
20231116,164900,249354774,874,874,874,874,0
|
|
20231116,164800,249354774,874,874,874,874,0
|
|
20231116,164700,249354774,874,874,874,874,0
|
|
20231116,164600,249354774,874,874,874,874,0
|
|
20231116,164500,249354774,874,874,874,874,0
|
|
20231116,164400,249354774,874,874,874,874,0
|
|
20231116,164300,249354774,874,874,874,874,0
|
|
20231116,164200,249354774,874,874,874,874,0
|
|
20231116,164100,249354774,874,874,874,874,0
|
|
20231116,164000,249354774,874,874,874,874,0
|
|
20231116,163900,249354774,874,874,874,874,0
|
|
20231116,163800,249354774,874,874,874,874,0
|
|
20231116,163700,249354774,874,874,874,874,0
|
|
20231116,163600,249354774,874,874,874,874,3410
|
|
20231116,163500,249354774,874,874,874,874,0
|
|
20231116,163400,249354774,874,874,874,874,0
|
|
20231116,163300,249354774,874,874,874,874,0
|
|
20231116,163200,249354774,874,874,874,874,0
|
|
20231116,163100,249354774,874,874,874,874,0
|
|
20231116,163000,249354774,874,874,874,874,3410
|
|
20231116,162900,246374434,874,874,874,874,0
|
|
20231116,162800,246374434,874,874,874,874,0
|
|
20231116,162700,246374434,874,874,874,874,0
|
|
20231116,162600,246374434,874,874,874,874,0
|
|
20231116,162500,246374434,874,874,874,874,0
|
|
20231116,162400,246374434,874,874,874,874,0
|
|
20231116,162300,246374434,874,874,874,874,0
|
|
20231116,162200,246374434,874,874,874,874,0
|
|
20231116,162100,246374434,874,874,874,874,0
|
|
20231116,162000,246374434,874,874,874,874,0
|
|
20231116,161900,246374434,874,873,874,873,123
|
|
20231116,161800,246267032,874,871,874,871,501
|
|
20231116,161700,245830293,871,871,871,871,0
|
|
20231116,161600,245830293,871,869,872,869,10100
|
|
20231116,161500,237039353,869,868,869,868,1257
|
|
20231116,161400,235947820,869,869,869,869,0
|
|
20231116,161300,235947820,869,868,869,868,3163
|
|
20231116,161200,233202335,870,870,870,870,0
|
|
20231116,161100,233202335,870,870,870,870,0
|
|
20231116,161000,233202335,870,870,870,870,625
|
|
20231116,160900,232658585,871,871,871,871,1
|
|
20231116,160800,232657714,870,870,870,870,375
|
|
20231116,160700,232331464,870,870,870,870,20
|
|
20231116,160600,232314064,870,870,870,870,1000
|
|
20231116,160500,231444064,872,872,872,872,0
|
|
20231116,160400,231444064,872,871,872,868,5502
|
|
20231116,160300,226661910,872,870,872,870,676
|
|
20231116,160200,226073788,870,870,870,870,0
|
|
20231116,160100,226073788,870,870,870,870,271
|
|
20231116,160000,225838018,872,870,872,870,501
|
|
20231116,155900,225402146,872,872,872,872,0
|
|
20231116,155800,225402146,872,872,872,872,0
|
|
20231116,155700,225402146,872,870,872,870,8
|
|
20231116,155600,225395184,870,870,870,870,500
|
|
20231116,155500,224960184,872,870,872,870,2001
|
|
20231116,155400,223219312,870,870,870,870,2000
|
|
20231116,155300,221479312,872,872,872,872,0
|
|
20231116,155200,221479312,872,872,872,872,0
|
|
20231116,155100,221479312,872,872,872,872,0
|
|
20231116,155000,221479312,872,872,872,872,0
|
|
20231116,154900,221479312,872,872,872,872,0
|
|
20231116,154800,221479312,872,872,872,872,0
|
|
20231116,154700,221479312,872,872,872,872,0
|
|
20231116,154600,221479312,872,872,872,872,1
|
|
20231116,154500,221478440,870,870,870,870,90
|
|
20231116,154400,221400140,873,873,873,873,0
|
|
20231116,154300,221400140,873,873,873,873,0
|
|
20231116,154200,221400140,873,873,873,873,0
|
|
20231116,154100,221400140,873,873,873,873,0
|
|
20231116,154000,221400140,873,873,873,873,0
|
|
20231116,153900,221400140,873,873,873,873,0
|
|
20231116,153800,221400140,873,873,873,873,200
|
|
20231116,153700,221225540,873,873,873,873,1
|
|
20231116,153600,221224667,870,871,871,870,950
|
|
20231116,153500,220397862,873,873,873,873,50
|
|
20231116,153400,220354212,874,874,874,874,0
|
|
20231116,153300,220354212,874,874,874,874,101
|
|
20231116,153200,220265938,873,873,873,873,0
|
|
20231116,153100,220265938,873,873,873,873,0
|
|
20231116,153000,220265938,873,873,873,873,150
|
|
20231116,152900,220134988,873,873,873,873,0
|
|
20231116,152800,220134988,873,873,873,873,0
|
|
20231116,152700,220134988,873,873,873,873,50
|
|
20231116,152600,220091338,873,873,873,873,1
|
|
20231116,152500,220090465,870,873,873,870,21
|
|
20231116,152400,220072192,871,871,871,871,500
|
|
20231116,152300,219636692,871,871,871,871,1145
|
|
20231116,152200,218639397,873,873,873,873,0
|
|
20231116,152100,218639397,873,873,873,873,1
|
|
20231116,152000,218638524,870,870,870,870,3677
|
|
20231116,151900,215439534,870,872,872,870,1930
|
|
20231116,151800,213758902,872,872,872,872,165
|
|
20231116,151700,213615022,872,871,872,871,873
|
|
20231116,151600,212854568,872,872,872,871,43
|
|
20231116,151500,212817113,871,872,872,871,1128
|
|
20231116,151400,211834497,872,872,872,872,0
|
|
20231116,151300,211834497,872,871,872,871,2703
|
|
20231116,151200,209480183,871,869,871,869,1005
|
|
20231116,151100,208605955,869,869,869,869,228
|
|
20231116,151000,208407823,866,870,870,866,3129
|
|
20231116,150900,205685633,872,869,872,866,3106
|
|
20231116,150800,202985072,870,870,870,870,0
|
|
20231116,150700,202985072,870,870,870,870,0
|
|
20231116,150600,202985072,870,870,870,870,0
|
|
20231116,150500,202985072,870,870,870,870,0
|
|
20231116,150400,202985072,870,870,870,870,0
|
|
20231116,150300,202985072,870,870,870,870,3118
|
|
20231116,150200,200272412,873,870,873,870,6883
|
|
20231116,150100,194284199,869,871,871,869,75
|
|
20231116,150000,194219006,875,875,875,875,0
|
|
20231116,145900,194219006,875,875,875,875,0
|
|
20231116,145800,194219006,875,873,875,873,2
|
|
20231116,145700,194217258,871,869,871,869,304
|
|
20231116,145600,193953080,869,869,869,869,0
|
|
20231116,145500,193953080,869,869,869,869,1
|
|
20231116,145400,193952211,868,868,868,868,0
|
|
20231116,145300,193952211,868,862,868,862,100
|
|
20231116,145200,193865711,861,867,867,860,34626
|
|
20231116,145100,164033160,871,871,871,871,0
|
|
20231116,145000,164033160,871,871,871,871,1
|
|
20231116,144900,164032289,867,867,867,867,0
|
|
20231116,144800,164032289,867,867,867,867,75
|
|
20231116,144700,163967264,871,871,871,871,1
|
|
20231116,144600,163966393,867,867,867,867,1128
|
|
20231116,144500,162988417,871,870,871,870,115
|
|
20231116,144400,162888363,871,871,871,871,0
|
|
20231116,144300,162888363,871,871,871,871,1
|
|
20231116,144200,162887492,871,870,871,866,3001
|
|
20231116,144100,160276825,872,873,873,872,70
|
|
20231116,144000,160215755,873,873,873,873,2
|
|
20231116,143900,160214009,873,873,873,873,0
|
|
20231116,143800,160214009,873,873,873,871,465
|
|
20231116,143700,159808990,870,870,870,870,2056
|
|
20231116,143600,158020270,870,869,870,869,4
|
|
20231116,143500,158016793,866,869,869,866,76
|
|
20231116,143400,157950974,870,870,870,870,0
|
|
20231116,143300,157950974,870,870,870,870,0
|
|
20231116,143200,157950974,870,870,870,870,10
|
|
20231116,143100,157942274,870,869,870,866,1129
|
|
20231116,143000,156963797,869,869,869,869,1
|
|
20231116,142900,156962928,869,869,869,869,50
|
|
20231116,142800,156919478,870,870,870,870,0
|
|
20231116,142700,156919478,870,870,870,870,1
|
|
20231116,142600,156918608,869,869,870,869,1171
|
|
20231116,142500,155900999,870,870,871,870,536
|
|
20231116,142400,155434678,870,870,870,870,3
|
|
20231116,142300,155432068,871,870,871,870,4
|
|
20231116,142200,155428587,871,870,871,870,82
|
|
20231116,142100,155357245,871,870,871,870,22
|
|
20231116,142000,155338104,872,870,872,870,59
|
|
20231116,141900,155286692,870,870,870,870,518
|
|
20231116,141800,154836032,872,872,872,872,3
|
|
20231116,141700,154833416,872,872,872,872,1
|
|
20231116,141600,154832544,870,871,872,870,2179
|
|
20231116,141500,152935645,872,871,872,871,31
|
|
20231116,141400,152908643,872,872,872,872,0
|
|
20231116,141300,152908643,872,872,872,872,0
|
|
20231116,141200,152908643,872,873,873,872,792
|
|
20231116,141100,152217237,874,873,874,873,363
|
|
20231116,141000,151900337,874,874,874,874,50
|
|
20231116,140900,151856637,874,873,875,870,101
|
|
20231116,140800,151768668,875,875,875,875,0
|
|
20231116,140700,151768668,875,875,875,875,0
|
|
20231116,140600,151768668,875,875,875,875,0
|
|
20231116,140500,151768668,875,875,875,875,0
|
|
20231116,140400,151768668,875,875,875,875,0
|
|
20231116,140300,151768668,875,875,875,875,0
|
|
20231116,140200,151768668,875,875,875,870,186
|
|
20231116,140100,151606838,870,870,870,870,1129
|
|
20231116,140000,150624608,874,874,874,874,0
|
|
20231116,135900,150624608,874,874,874,874,0
|
|
20231116,135800,150624608,874,871,874,870,2767
|
|
20231116,135700,148217055,874,874,874,874,1
|
|
20231116,135600,148216181,871,873,873,871,75
|
|
20231116,135500,148150795,875,875,875,875,0
|
|
20231116,135400,148150795,875,875,875,875,0
|
|
20231116,135300,148150795,875,875,875,875,0
|
|
20231116,135200,148150795,875,875,875,875,0
|
|
20231116,135100,148150795,875,875,875,875,1
|
|
20231116,135000,148149920,871,871,871,871,2764
|
|
20231116,134900,145742476,875,875,875,875,0
|
|
20231116,134800,145742476,875,875,875,875,0
|
|
20231116,134700,145742476,875,875,875,875,0
|
|
20231116,134600,145742476,875,872,875,871,1463
|
|
20231116,134500,144467582,875,875,875,871,208
|
|
20231116,134400,144286383,876,876,876,876,0
|
|
20231116,134300,144286383,876,874,876,871,76
|
|
20231116,134200,144220174,876,876,876,876,0
|
|
20231116,134100,144220174,876,876,876,876,50
|
|
20231116,134000,144176374,876,876,876,876,0
|
|
20231116,133900,144176374,876,876,876,876,0
|
|
20231116,133800,144176374,876,875,876,871,200
|
|
20231116,133700,144002159,877,877,877,877,0
|
|
20231116,133600,144002159,877,877,877,877,0
|
|
20231116,133500,144002159,877,877,877,877,0
|
|
20231116,133400,144002159,877,877,877,877,0
|
|
20231116,133300,144002159,877,875,877,875,5
|
|
20231116,133200,143997782,875,875,875,875,0
|
|
20231116,133100,143997782,875,873,875,871,1130
|
|
20231116,133000,143012198,875,873,875,873,76
|
|
20231116,132900,142945848,875,875,875,875,100
|
|
20231116,132800,142858348,875,875,875,875,0
|
|
20231116,132700,142858348,875,875,875,875,0
|
|
20231116,132600,142858348,875,875,875,875,0
|
|
20231116,132500,142858348,875,875,875,875,0
|
|
20231116,132400,142858348,875,875,875,875,2
|
|
20231116,132300,142856598,875,875,875,875,0
|
|
20231116,132200,142856598,875,875,875,875,1
|
|
20231116,132100,142855723,874,875,875,874,202
|
|
20231116,132000,142679073,875,875,875,875,0
|
|
20231116,131900,142679073,875,875,875,875,0
|
|
20231116,131800,142679073,875,875,875,875,0
|
|
20231116,131700,142679073,875,873,875,873,76
|
|
20231116,131600,142612723,875,872,875,872,1383
|
|
20231116,131500,141405985,875,875,875,875,0
|
|
20231116,131400,141405985,875,875,875,875,10
|
|
20231116,131300,141397235,875,875,875,875,0
|
|
20231116,131200,141397235,875,875,875,875,20
|
|
20231116,131100,141379735,875,875,875,875,0
|
|
20231116,131000,141379735,875,875,875,875,0
|
|
20231116,130900,141379735,875,875,875,875,100
|
|
20231116,130800,141292235,875,875,875,875,0
|
|
20231116,130700,141292235,875,875,875,875,0
|
|
20231116,130600,141292235,875,875,875,875,0
|
|
20231116,130500,141292235,875,875,875,875,1
|
|
20231116,130400,141291360,871,871,871,871,75
|
|
20231116,130300,141226035,874,874,874,874,0
|
|
20231116,130200,141226035,874,874,874,874,1
|
|
20231116,130100,141225161,871,872,872,871,1129
|
|
20231116,130000,140240722,874,874,874,874,300
|
|
20231116,125900,139978522,874,874,874,874,50
|
|
20231116,125800,139934822,874,874,874,874,0
|
|
20231116,125700,139934822,874,874,874,874,0
|
|
20231116,125600,139934822,874,874,874,874,0
|
|
20231116,125500,139934822,874,874,874,874,451
|
|
20231116,125400,139540648,874,874,874,874,0
|
|
20231116,125300,139540648,874,874,874,874,1
|
|
20231116,125200,139539774,874,874,874,874,101
|
|
20231116,125100,139451500,871,872,872,871,75
|
|
20231116,125000,139386166,874,874,874,874,0
|
|
20231116,124900,139386166,874,874,874,874,13
|
|
20231116,124800,139374804,875,875,875,875,0
|
|
20231116,124700,139374804,875,875,875,875,0
|
|
20231116,124600,139374804,875,871,875,871,1229
|
|
20231116,124500,138303945,875,875,875,875,0
|
|
20231116,124400,138303945,875,875,875,875,0
|
|
20231116,124300,138303945,875,874,875,871,4
|
|
20231116,124200,138300450,872,872,872,872,0
|
|
20231116,124100,138300450,872,872,872,872,57
|
|
20231116,124000,138250746,872,872,872,871,2420
|
|
20231116,123900,136142645,872,872,872,872,2838
|
|
20231116,123800,133667909,875,874,875,872,78
|
|
20231116,123700,133599886,875,875,875,875,1
|
|
20231116,123600,133599011,873,873,873,873,114
|
|
20231116,123500,133499489,873,873,873,873,366
|
|
20231116,123400,133179971,873,873,873,873,520
|
|
20231116,123300,132726011,875,875,875,875,0
|
|
20231116,123200,132726011,875,875,875,875,0
|
|
20231116,123100,132726011,875,873,875,873,1130
|
|
20231116,123000,131739519,876,876,876,876,0
|
|
20231116,122900,131739519,876,876,876,876,0
|
|
20231116,122800,131739519,876,875,876,875,100
|
|
20231116,122700,131651966,875,875,875,875,0
|
|
20231116,122600,131651966,875,875,875,875,0
|
|
20231116,122500,131651966,875,872,875,872,76
|
|
20231116,122400,131585691,875,875,875,875,2
|
|
20231116,122300,131583941,877,877,877,877,0
|
|
20231116,122200,131583941,877,877,877,877,0
|
|
20231116,122100,131583941,877,877,877,877,0
|
|
20231116,122000,131583941,877,877,877,877,0
|
|
20231116,121900,131583941,877,877,877,877,0
|
|
20231116,121800,131583941,877,877,877,877,0
|
|
20231116,121700,131583941,877,877,877,877,0
|
|
20231116,121600,131583941,877,876,877,872,1176
|
|
20231116,121500,130558264,876,876,876,876,0
|
|
20231116,121400,130558264,876,876,876,876,1
|
|
20231116,121300,130557388,878,878,878,878,0
|
|
20231116,121200,130557388,878,872,878,872,76
|
|
20231116,121100,130491110,878,878,878,878,10
|
|
20231116,121000,130482330,878,878,878,878,0
|
|
20231116,120900,130482330,878,878,878,878,0
|
|
20231116,120800,130482330,878,878,878,878,1
|
|
20231116,120700,130481452,878,878,878,878,0
|
|
20231116,120600,130481452,878,873,878,873,701
|
|
20231116,120500,129865979,877,875,877,875,2
|
|
20231116,120400,129864227,877,877,877,877,1
|
|
20231116,120300,129863350,876,876,876,876,20
|
|
20231116,120200,129845830,876,875,876,875,13
|
|
20231116,120100,129834444,875,875,875,869,2856
|
|
20231116,120000,127342128,875,875,875,865,13404
|
|
20231116,115900,115706475,877,875,877,875,76
|
|
20231116,115800,115639973,878,877,878,875,3003
|
|
20231116,115700,113012340,878,877,878,877,2
|
|
20231116,115600,113010585,878,878,878,878,523
|
|
20231116,115500,112551391,879,876,879,876,502
|
|
20231116,115400,112111636,880,880,880,880,0
|
|
20231116,115300,112111636,880,880,880,880,0
|
|
20231116,115200,112111636,880,880,880,880,0
|
|
20231116,115100,112111636,880,880,880,880,0
|
|
20231116,115000,112111636,880,880,880,880,0
|
|
20231116,114900,112111636,880,880,880,880,0
|
|
20231116,114800,112111636,880,880,880,880,0
|
|
20231116,114700,112111636,880,880,880,880,0
|
|
20231116,114600,112111636,880,877,880,875,1226
|
|
20231116,114500,111038777,880,880,880,880,113
|
|
20231116,114400,110939337,880,880,880,880,1
|
|
20231116,114300,110938457,879,879,879,879,0
|
|
20231116,114200,110938457,879,879,879,879,0
|
|
20231116,114100,110938457,879,879,879,879,0
|
|
20231116,114000,110938457,879,877,879,877,2576
|
|
20231116,113900,108676501,877,877,877,877,500
|
|
20231116,113800,108238001,878,875,878,875,366
|
|
20231116,113700,107917748,875,875,875,875,2000
|
|
20231116,113600,106167748,880,880,880,880,0
|
|
20231116,113500,106167748,880,880,880,880,0
|
|
20231116,113400,106167748,880,875,880,875,501
|
|
20231116,113300,105729368,880,875,880,875,79
|
|
20231116,113200,105660223,881,881,881,881,1
|
|
20231116,113100,105659342,879,876,881,865,2678
|
|
20231116,113000,103316288,876,877,877,876,103
|
|
20231116,112900,103225958,877,874,877,874,3894
|
|
20231116,112800,99819121,874,874,874,874,542
|
|
20231116,112700,99345413,874,873,874,873,488
|
|
20231116,112600,98919158,872,871,872,871,713
|
|
20231116,112500,98297935,871,871,871,871,0
|
|
20231116,112400,98297935,871,871,871,871,0
|
|
20231116,112300,98297935,871,871,871,871,950
|
|
20231116,112200,97470485,871,871,871,871,0
|
|
20231116,112100,97470485,871,867,871,867,3273
|
|
20231116,112000,94625845,867,867,867,863,77
|
|
20231116,111900,94559386,866,866,866,866,47
|
|
20231116,111800,94518684,866,866,866,866,1
|
|
20231116,111700,94517818,861,861,861,861,0
|
|
20231116,111600,94517818,861,862,862,861,1129
|
|
20231116,111500,93544870,866,866,866,866,0
|
|
20231116,111400,93544870,866,865,866,865,300
|
|
20231116,111300,93285114,865,864,865,864,2
|
|
20231116,111200,93283385,861,865,865,861,601
|
|
20231116,111100,92765920,865,865,865,865,0
|
|
20231116,111000,92765920,865,864,865,861,63
|
|
20231116,110900,92711666,861,861,861,861,0
|
|
20231116,110800,92711666,861,861,861,861,60
|
|
20231116,110700,92660006,861,865,865,861,76
|
|
20231116,110600,92594566,861,861,861,861,61
|
|
20231116,110500,92542045,865,865,865,865,1
|
|
20231116,110400,92541180,861,862,865,861,83
|
|
20231116,110300,92469690,862,862,864,861,10121
|
|
20231116,110200,83745426,860,861,861,860,10061
|
|
20231116,110100,75082966,861,865,865,861,1130
|
|
20231116,110000,74109490,861,861,861,861,61
|
|
20231116,105900,74056969,865,865,865,865,1
|
|
20231116,105800,74056104,860,861,861,860,536
|
|
20231116,105700,73594772,864,860,864,860,302
|
|
20231116,105600,73335044,860,860,860,860,61
|
|
20231116,105500,73282584,865,865,865,860,3
|
|
20231116,105400,73279994,860,863,865,860,139
|
|
20231116,105300,73160441,858,858,858,858,0
|
|
20231116,105200,73160441,858,858,858,858,61
|
|
20231116,105100,73108103,865,865,865,865,0
|
|
20231116,105000,73108103,865,865,865,865,100
|
|
20231116,104900,73021603,865,865,865,865,12
|
|
20231116,104800,73011223,866,860,866,858,4551
|
|
20231116,104700,69104496,860,860,860,860,0
|
|
20231116,104600,69104496,860,860,860,860,1129
|
|
20231116,104500,68133556,866,866,866,866,0
|
|
20231116,104400,68133556,866,865,866,860,113
|
|
20231116,104300,68036239,865,863,865,863,122
|
|
20231116,104200,67930832,864,864,864,864,50
|
|
20231116,104100,67887632,864,868,869,855,18523
|
|
20231116,104000,51932627,869,869,869,869,11
|
|
20231116,103900,51923068,868,868,868,868,19
|
|
20231116,103800,51906576,868,868,868,868,0
|
|
20231116,103700,51906576,868,868,868,868,0
|
|
20231116,103600,51906576,868,866,868,866,21
|
|
20231116,103500,51888388,869,868,869,868,21
|
|
20231116,103400,51870159,869,870,870,869,10
|
|
20231116,103300,51861461,870,867,870,867,258
|
|
20231116,103200,51637328,867,865,867,865,112
|
|
20231116,103100,51540316,867,868,868,864,1414
|
|
20231116,103000,50316764,867,864,867,864,962
|
|
20231116,102900,49485365,868,867,868,867,347
|
|
20231116,102800,49184515,869,868,869,863,7390
|
|
20231116,102700,42801098,869,868,870,868,204
|
|
20231116,102600,42623824,865,865,865,865,3
|
|
20231116,102500,42621229,870,870,870,870,0
|
|
20231116,102400,42621229,870,870,870,870,0
|
|
20231116,102300,42621229,870,865,870,865,4
|
|
20231116,102200,42617764,871,871,871,871,0
|
|
20231116,102100,42617764,871,868,871,868,9
|
|
20231116,102000,42609947,868,868,868,868,100
|
|
20231116,101900,42523147,868,868,868,863,1985
|
|
20231116,101800,40809677,867,865,867,863,2780
|
|
20231116,101700,38410509,867,865,867,865,4
|
|
20231116,101600,38407047,868,868,869,862,1523
|
|
20231116,101500,37090336,867,868,869,865,47
|
|
20231116,101400,37049553,868,865,868,862,311
|
|
20231116,101300,36779625,873,867,873,861,883
|
|
20231116,101200,36012912,875,858,875,857,7494
|
|
20231116,101100,29537977,857,856,858,856,946
|
|
20231116,101000,28727212,858,856,860,856,690
|
|
20231116,100900,28135220,860,858,860,856,858
|
|
20231116,100800,27399026,856,859,859,850,14176
|
|
20231116,100700,15300057,860,860,863,859,3507
|
|
20231116,100600,12284392,863,860,863,860,21
|
|
20231116,100500,12266329,864,864,864,860,1097
|
|
20231116,100400,11322842,867,866,867,866,444
|
|
20231116,100300,10938194,866,868,868,861,2182
|
|
20231116,100200,9057180,868,868,868,868,3
|
|
20231116,100100,9054576,867,867,869,860,5565
|
|
20231116,100000,4240828,873,873,873,868,4861
|