673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,201000,322260374,894,894,894,894,4819
|
|
20231117,200900,322260374,894,894,894,894,0
|
|
20231117,200800,322260374,894,894,894,894,0
|
|
20231117,200700,322260374,894,894,894,894,0
|
|
20231117,200600,322260374,894,894,894,894,0
|
|
20231117,200500,322260374,894,894,894,894,0
|
|
20231117,200400,322260374,894,894,894,894,0
|
|
20231117,200300,322260374,894,894,894,894,0
|
|
20231117,200200,322260374,894,894,894,894,0
|
|
20231117,200100,322260374,894,894,894,894,0
|
|
20231117,200000,322260374,894,894,894,894,0
|
|
20231117,195900,322260374,894,894,894,894,0
|
|
20231117,195800,322260374,894,894,894,894,0
|
|
20231117,195700,322260374,894,894,894,894,0
|
|
20231117,195600,322260374,894,894,894,894,0
|
|
20231117,195500,322260374,894,894,894,894,0
|
|
20231117,195400,322260374,894,894,894,894,0
|
|
20231117,195300,322260374,894,894,894,894,0
|
|
20231117,195200,322260374,894,894,894,894,0
|
|
20231117,195100,322260374,894,894,894,894,0
|
|
20231117,195000,322260374,894,894,894,894,0
|
|
20231117,194900,322260374,894,894,894,894,0
|
|
20231117,194800,322260374,894,894,894,894,0
|
|
20231117,194700,322260374,894,894,894,894,0
|
|
20231117,194600,322260374,894,894,894,894,0
|
|
20231117,194500,322260374,894,894,894,894,0
|
|
20231117,194400,322260374,894,894,894,894,0
|
|
20231117,194300,322260374,894,894,894,894,0
|
|
20231117,194200,322260374,894,894,894,894,0
|
|
20231117,194100,322260374,894,894,894,894,0
|
|
20231117,194000,322260374,894,894,894,894,4819
|
|
20231117,193900,322260374,894,894,894,894,0
|
|
20231117,193800,322260374,894,894,894,894,0
|
|
20231117,193700,322260374,894,894,894,894,0
|
|
20231117,193600,322260374,894,894,894,894,0
|
|
20231117,193500,322260374,894,894,894,894,0
|
|
20231117,193400,322260374,894,894,894,894,0
|
|
20231117,193300,322260374,894,894,894,894,0
|
|
20231117,193200,322260374,894,894,894,894,0
|
|
20231117,193100,322260374,894,894,894,894,0
|
|
20231117,193000,322260374,894,894,894,894,0
|
|
20231117,192900,322260374,894,894,894,894,0
|
|
20231117,192800,322260374,894,894,894,894,0
|
|
20231117,192700,322260374,894,894,894,894,0
|
|
20231117,192600,322260374,894,894,894,894,0
|
|
20231117,192500,322260374,894,894,894,894,0
|
|
20231117,192400,322260374,894,894,894,894,0
|
|
20231117,192300,322260374,894,894,894,894,0
|
|
20231117,192200,322260374,894,894,894,894,0
|
|
20231117,192100,322260374,894,894,894,894,0
|
|
20231117,192000,322260374,894,894,894,894,0
|
|
20231117,191900,322260374,894,894,894,894,0
|
|
20231117,191800,322260374,894,894,894,894,0
|
|
20231117,191700,322260374,894,894,894,894,0
|
|
20231117,191600,322260374,894,894,894,894,0
|
|
20231117,191500,322260374,894,894,894,894,0
|
|
20231117,191400,322260374,894,894,894,894,0
|
|
20231117,191300,322260374,894,894,894,894,0
|
|
20231117,191200,322260374,894,894,894,894,0
|
|
20231117,191100,322260374,894,894,894,894,0
|
|
20231117,191000,322260374,894,894,894,894,4819
|
|
20231117,190900,322260374,894,894,894,894,0
|
|
20231117,190800,322260374,894,894,894,894,0
|
|
20231117,190700,322260374,894,894,894,894,0
|
|
20231117,190600,322260374,894,894,894,894,0
|
|
20231117,190500,322260374,894,894,894,894,0
|
|
20231117,190400,322260374,894,894,894,894,0
|
|
20231117,190300,322260374,894,894,894,894,0
|
|
20231117,190200,322260374,894,894,894,894,0
|
|
20231117,190100,322260374,894,894,894,894,0
|
|
20231117,190000,322260374,894,894,894,894,0
|
|
20231117,185900,322260374,894,894,894,894,0
|
|
20231117,185800,322260374,894,894,894,894,0
|
|
20231117,185700,322260374,894,894,894,894,0
|
|
20231117,185600,322260374,894,894,894,894,0
|
|
20231117,185500,322260374,894,894,894,894,0
|
|
20231117,185400,322260374,894,894,894,894,0
|
|
20231117,185300,322260374,894,894,894,894,0
|
|
20231117,185200,322260374,894,894,894,894,0
|
|
20231117,185100,322260374,894,894,894,894,0
|
|
20231117,185000,322260374,894,894,894,894,0
|
|
20231117,184900,322260374,894,894,894,894,0
|
|
20231117,184800,322260374,894,894,894,894,0
|
|
20231117,184700,322260374,894,894,894,894,0
|
|
20231117,184600,322260374,894,894,894,894,0
|
|
20231117,184500,322260374,894,894,894,894,0
|
|
20231117,184400,322260374,894,894,894,894,0
|
|
20231117,184300,322260374,894,894,894,894,0
|
|
20231117,184200,322260374,894,894,894,894,0
|
|
20231117,184100,322260374,894,894,894,894,0
|
|
20231117,184000,322260374,894,894,894,894,4819
|
|
20231117,183900,322260374,894,894,894,894,0
|
|
20231117,183800,322260374,894,894,894,894,0
|
|
20231117,183700,322260374,894,894,894,894,0
|
|
20231117,183600,322260374,894,894,894,894,0
|
|
20231117,183500,322260374,894,894,894,894,0
|
|
20231117,183400,322260374,894,894,894,894,0
|
|
20231117,183300,322260374,894,894,894,894,0
|
|
20231117,183200,322260374,894,894,894,894,0
|
|
20231117,183100,322260374,894,894,894,894,0
|
|
20231117,183000,322260374,894,894,894,894,0
|
|
20231117,182900,322260374,894,894,894,894,0
|
|
20231117,182800,322260374,894,894,894,894,0
|
|
20231117,182700,322260374,894,894,894,894,0
|
|
20231117,182600,322260374,894,894,894,894,0
|
|
20231117,182500,322260374,894,894,894,894,0
|
|
20231117,182400,322260374,894,894,894,894,0
|
|
20231117,182300,322260374,894,894,894,894,0
|
|
20231117,182200,322260374,894,894,894,894,0
|
|
20231117,182100,322260374,894,894,894,894,0
|
|
20231117,182000,322260374,894,894,894,894,0
|
|
20231117,181900,322260374,894,894,894,894,0
|
|
20231117,181800,322260374,894,894,894,894,0
|
|
20231117,181700,322260374,894,894,894,894,0
|
|
20231117,181600,322260374,894,894,894,894,0
|
|
20231117,181500,322260374,894,894,894,894,0
|
|
20231117,181400,322260374,894,894,894,894,0
|
|
20231117,181300,322260374,894,894,894,894,0
|
|
20231117,181200,322260374,894,894,894,894,0
|
|
20231117,181100,322260374,894,894,894,894,0
|
|
20231117,181000,322260374,894,894,894,894,4819
|
|
20231117,180900,322260374,894,894,894,894,0
|
|
20231117,180800,322260374,894,894,894,894,0
|
|
20231117,180700,322260374,894,894,894,894,0
|
|
20231117,180600,322260374,894,894,894,894,0
|
|
20231117,180500,322260374,894,894,894,894,0
|
|
20231117,180400,322260374,894,894,894,894,0
|
|
20231117,180300,322260374,894,894,894,894,0
|
|
20231117,180200,322260374,894,894,894,894,0
|
|
20231117,180100,322260374,894,894,894,894,0
|
|
20231117,180000,322260374,894,894,894,894,0
|
|
20231117,175900,322260374,894,894,894,894,0
|
|
20231117,175800,322260374,894,894,894,894,0
|
|
20231117,175700,322260374,894,894,894,894,0
|
|
20231117,175600,322260374,894,894,894,894,0
|
|
20231117,175500,322260374,894,894,894,894,0
|
|
20231117,175400,322260374,894,894,894,894,0
|
|
20231117,175300,322260374,894,894,894,894,0
|
|
20231117,175200,322260374,894,894,894,894,0
|
|
20231117,175100,322260374,894,894,894,894,0
|
|
20231117,175000,322260374,894,894,894,894,0
|
|
20231117,174900,322260374,894,894,894,894,0
|
|
20231117,174800,322260374,894,894,894,894,0
|
|
20231117,174700,322260374,894,894,894,894,0
|
|
20231117,174600,322260374,894,894,894,894,0
|
|
20231117,174500,322260374,894,894,894,894,0
|
|
20231117,174400,322260374,894,894,894,894,0
|
|
20231117,174300,322260374,894,894,894,894,0
|
|
20231117,174200,322260374,894,894,894,894,0
|
|
20231117,174100,322260374,894,894,894,894,0
|
|
20231117,174000,322260374,894,894,894,894,4819
|
|
20231117,173900,322260374,894,894,894,894,0
|
|
20231117,173800,322260374,894,894,894,894,0
|
|
20231117,173700,322260374,894,894,894,894,0
|
|
20231117,173600,322260374,894,894,894,894,0
|
|
20231117,173500,322260374,894,894,894,894,0
|
|
20231117,173400,322260374,894,894,894,894,0
|
|
20231117,173300,322260374,894,894,894,894,0
|
|
20231117,173200,322260374,894,894,894,894,0
|
|
20231117,173100,322260374,894,894,894,894,0
|
|
20231117,173000,322260374,894,894,894,894,0
|
|
20231117,172900,322260374,894,894,894,894,0
|
|
20231117,172800,322260374,894,894,894,894,0
|
|
20231117,172700,322260374,894,894,894,894,0
|
|
20231117,172600,322260374,894,894,894,894,0
|
|
20231117,172500,322260374,894,894,894,894,0
|
|
20231117,172400,322260374,894,894,894,894,0
|
|
20231117,172300,322260374,894,894,894,894,0
|
|
20231117,172200,322260374,894,894,894,894,0
|
|
20231117,172100,322260374,894,894,894,894,0
|
|
20231117,172000,322260374,894,894,894,894,0
|
|
20231117,171900,322260374,894,894,894,894,0
|
|
20231117,171800,322260374,894,894,894,894,0
|
|
20231117,171700,322260374,894,894,894,894,0
|
|
20231117,171600,322260374,894,894,894,894,0
|
|
20231117,171500,322260374,894,894,894,894,0
|
|
20231117,171400,322260374,894,894,894,894,0
|
|
20231117,171300,322260374,894,894,894,894,0
|
|
20231117,171200,322260374,894,894,894,894,0
|
|
20231117,171100,322260374,894,894,894,894,0
|
|
20231117,171000,322260374,894,894,894,894,4819
|
|
20231117,170900,322260374,894,894,894,894,0
|
|
20231117,170800,322260374,894,894,894,894,0
|
|
20231117,170700,322260374,894,894,894,894,0
|
|
20231117,170600,322260374,894,894,894,894,0
|
|
20231117,170500,322260374,894,894,894,894,0
|
|
20231117,170400,322260374,894,894,894,894,0
|
|
20231117,170300,322260374,894,894,894,894,0
|
|
20231117,170200,322260374,894,894,894,894,0
|
|
20231117,170100,322260374,894,894,894,894,0
|
|
20231117,170000,322260374,894,894,894,894,0
|
|
20231117,165900,322260374,894,894,894,894,0
|
|
20231117,165800,322260374,894,894,894,894,0
|
|
20231117,165700,322260374,894,894,894,894,0
|
|
20231117,165600,322260374,894,894,894,894,0
|
|
20231117,165500,322260374,894,894,894,894,0
|
|
20231117,165400,322260374,894,894,894,894,0
|
|
20231117,165300,322260374,894,894,894,894,0
|
|
20231117,165200,322260374,894,894,894,894,0
|
|
20231117,165100,322260374,894,894,894,894,0
|
|
20231117,165000,322260374,894,894,894,894,0
|
|
20231117,164900,322260374,894,894,894,894,0
|
|
20231117,164800,322260374,894,894,894,894,0
|
|
20231117,164700,322260374,894,894,894,894,0
|
|
20231117,164600,322260374,894,894,894,894,0
|
|
20231117,164500,322260374,894,894,894,894,0
|
|
20231117,164400,322260374,894,894,894,894,0
|
|
20231117,164300,322260374,894,894,894,894,0
|
|
20231117,164200,322260374,894,894,894,894,0
|
|
20231117,164100,322260374,894,894,894,894,0
|
|
20231117,164000,322260374,894,894,894,894,4819
|
|
20231117,163900,322260374,894,894,894,894,0
|
|
20231117,163800,322260374,894,894,894,894,0
|
|
20231117,163700,322260374,894,894,894,894,0
|
|
20231117,163600,322260374,894,894,894,894,0
|
|
20231117,163500,322260374,894,894,894,894,0
|
|
20231117,163400,322260374,894,894,894,894,0
|
|
20231117,163300,322260374,894,894,894,894,0
|
|
20231117,163200,322260374,894,894,894,894,0
|
|
20231117,163100,322260374,894,894,894,894,0
|
|
20231117,163000,322260374,894,894,894,894,0
|
|
20231117,162900,322260374,894,894,894,894,0
|
|
20231117,162800,322260374,894,894,894,894,0
|
|
20231117,162700,322260374,894,894,894,894,0
|
|
20231117,162600,322260374,894,894,894,894,0
|
|
20231117,162500,322260374,894,894,894,894,0
|
|
20231117,162400,322260374,894,894,894,894,0
|
|
20231117,162300,322260374,894,894,894,894,0
|
|
20231117,162200,322260374,894,894,894,894,0
|
|
20231117,162100,322260374,894,894,894,894,0
|
|
20231117,162000,322260374,894,894,894,894,0
|
|
20231117,161900,322260374,894,894,894,894,0
|
|
20231117,161800,322260374,894,894,894,894,0
|
|
20231117,161700,322260374,894,894,894,894,0
|
|
20231117,161600,322260374,894,894,894,894,0
|
|
20231117,161500,322260374,894,894,894,894,0
|
|
20231117,161400,322260374,894,894,894,894,0
|
|
20231117,161300,322260374,894,894,894,894,0
|
|
20231117,161200,322260374,894,894,894,894,0
|
|
20231117,161100,322260374,894,894,894,894,0
|
|
20231117,161000,322260374,894,894,894,894,4819
|
|
20231117,160900,322260374,894,894,894,894,0
|
|
20231117,160800,322260374,894,894,894,894,0
|
|
20231117,160700,322260374,894,894,894,894,0
|
|
20231117,160600,322260374,894,894,894,894,0
|
|
20231117,160500,322260374,894,894,894,894,0
|
|
20231117,160400,322260374,894,894,894,894,0
|
|
20231117,160300,322260374,894,894,894,894,0
|
|
20231117,160200,322260374,894,894,894,894,0
|
|
20231117,160100,322260374,894,894,894,894,0
|
|
20231117,160000,322260374,894,894,894,894,0
|
|
20231117,155900,322260374,894,894,894,894,0
|
|
20231117,155800,322260374,894,894,894,894,0
|
|
20231117,155700,322260374,894,894,894,894,0
|
|
20231117,155600,322260374,894,894,894,894,0
|
|
20231117,155500,322260374,894,894,894,894,0
|
|
20231117,155400,322260374,894,894,894,894,0
|
|
20231117,155300,322260374,894,894,894,894,0
|
|
20231117,155200,322260374,894,894,894,894,0
|
|
20231117,155100,322260374,894,894,894,894,0
|
|
20231117,155000,322260374,894,894,894,894,0
|
|
20231117,154900,322260374,894,894,894,894,0
|
|
20231117,154800,322260374,894,894,894,894,0
|
|
20231117,154700,322260374,894,894,894,894,0
|
|
20231117,154600,322260374,894,894,894,894,0
|
|
20231117,154500,322260374,894,894,894,894,0
|
|
20231117,154400,322260374,894,894,894,894,0
|
|
20231117,154300,322260374,894,894,894,894,0
|
|
20231117,154200,322260374,894,894,894,894,0
|
|
20231117,154100,322260374,894,894,894,894,0
|
|
20231117,154000,322260374,894,894,894,894,4819
|
|
20231117,153900,322260374,894,894,894,894,0
|
|
20231117,153800,322260374,894,894,894,894,0
|
|
20231117,153700,322260374,894,894,894,894,0
|
|
20231117,153600,322260374,894,894,894,894,0
|
|
20231117,153500,322260374,894,894,894,894,0
|
|
20231117,153400,322260374,894,894,894,894,0
|
|
20231117,153300,322260374,894,894,894,894,0
|
|
20231117,153200,322260374,894,894,894,894,0
|
|
20231117,153100,322260374,894,894,894,894,0
|
|
20231117,153000,322260374,894,894,894,894,4819
|
|
20231117,152900,317952188,899,899,899,899,0
|
|
20231117,152800,317952188,899,899,899,899,0
|
|
20231117,152700,317952188,899,899,899,899,0
|
|
20231117,152600,317952188,899,899,899,899,0
|
|
20231117,152500,317952188,899,899,899,899,0
|
|
20231117,152400,317952188,899,899,899,899,0
|
|
20231117,152300,317952188,899,899,899,899,0
|
|
20231117,152200,317952188,899,899,899,899,0
|
|
20231117,152100,317952188,899,899,899,899,0
|
|
20231117,152000,317952188,899,899,899,899,0
|
|
20231117,151900,317952188,899,895,899,895,657
|
|
20231117,151800,317364169,899,899,899,899,5
|
|
20231117,151700,317359674,900,900,900,900,0
|
|
20231117,151600,317359674,900,900,900,900,10
|
|
20231117,151500,317350674,900,900,900,900,10
|
|
20231117,151400,317341674,900,896,900,896,20
|
|
20231117,151300,317323734,900,900,900,900,0
|
|
20231117,151200,317323734,900,900,900,895,17
|
|
20231117,151100,317308449,902,902,902,902,0
|
|
20231117,151000,317308449,902,902,902,902,0
|
|
20231117,150900,317308449,902,902,902,902,0
|
|
20231117,150800,317308449,902,897,902,896,6295
|
|
20231117,150700,311667120,903,903,903,903,0
|
|
20231117,150600,311667120,903,903,903,903,0
|
|
20231117,150500,311667120,903,897,903,897,1127
|
|
20231117,150400,310656183,903,903,903,903,1000
|
|
20231117,150300,309753183,903,903,903,903,55
|
|
20231117,150200,309703518,903,902,903,897,5
|
|
20231117,150100,309699012,903,901,903,901,1874
|
|
20231117,150000,308007734,902,897,902,897,811
|
|
20231117,145900,307280262,903,902,903,902,20
|
|
20231117,145800,307262215,902,902,902,902,369
|
|
20231117,145700,306929377,902,902,902,902,0
|
|
20231117,145600,306929377,902,897,902,897,201
|
|
20231117,145500,306749075,897,902,902,897,3696
|
|
20231117,145400,303427798,902,902,902,902,0
|
|
20231117,145300,303427798,902,902,902,902,1
|
|
20231117,145200,303426896,901,903,903,901,1036
|
|
20231117,145100,302491988,903,902,903,902,403
|
|
20231117,145000,302128099,902,902,902,902,0
|
|
20231117,144900,302128099,902,902,902,902,0
|
|
20231117,144800,302128099,902,902,902,902,1
|
|
20231117,144700,302127197,903,902,903,902,66
|
|
20231117,144600,302067619,903,901,903,901,523
|
|
20231117,144500,301596370,902,902,903,902,355
|
|
20231117,144400,301276043,904,904,904,904,0
|
|
20231117,144300,301276043,904,904,904,904,0
|
|
20231117,144200,301276043,904,904,904,904,0
|
|
20231117,144100,301276043,904,904,904,904,1000
|
|
20231117,144000,300372043,904,902,904,902,6291
|
|
20231117,143900,294691274,903,903,903,900,37
|
|
20231117,143800,294657941,902,902,902,902,490
|
|
20231117,143700,294215961,902,902,902,902,111
|
|
20231117,143600,294115839,902,902,902,902,0
|
|
20231117,143500,294115839,902,902,902,902,200
|
|
20231117,143400,293935439,902,902,902,902,1300
|
|
20231117,143300,292762839,902,902,902,902,554
|
|
20231117,143200,292263131,902,902,902,902,0
|
|
20231117,143100,292263131,902,902,902,902,0
|
|
20231117,143000,292263131,902,902,902,902,0
|
|
20231117,142900,292263131,902,902,902,902,0
|
|
20231117,142800,292263131,902,902,902,902,369
|
|
20231117,142700,291930293,902,902,902,902,1
|
|
20231117,142600,291929391,899,903,903,899,1817
|
|
20231117,142500,290293946,903,899,903,899,5062
|
|
20231117,142400,285726589,899,898,899,898,2753
|
|
20231117,142300,283253171,898,898,898,898,1051
|
|
20231117,142200,282309373,897,897,897,897,400
|
|
20231117,142100,281950573,898,898,898,898,0
|
|
20231117,142000,281950573,898,897,898,897,2351
|
|
20231117,141900,279840515,897,897,897,897,10
|
|
20231117,141800,279831545,895,897,897,895,669
|
|
20231117,141700,279231492,898,898,898,898,1
|
|
20231117,141600,279230594,898,898,898,898,1
|
|
20231117,141500,279229696,895,895,895,895,0
|
|
20231117,141400,279229696,895,895,895,895,0
|
|
20231117,141300,279229696,895,895,895,895,0
|
|
20231117,141200,279229696,895,895,895,895,200
|
|
20231117,141100,279050696,896,896,896,896,2000
|
|
20231117,141000,277258696,898,898,898,898,60
|
|
20231117,140900,277204816,898,898,898,898,367
|
|
20231117,140800,276875250,897,897,897,897,0
|
|
20231117,140700,276875250,897,897,897,897,0
|
|
20231117,140600,276875250,897,897,897,897,0
|
|
20231117,140500,276875250,897,897,897,897,22
|
|
20231117,140400,276855516,897,897,897,897,30
|
|
20231117,140300,276828606,897,897,897,897,50
|
|
20231117,140200,276783756,898,898,898,898,0
|
|
20231117,140100,276783756,898,898,898,898,0
|
|
20231117,140000,276783756,898,898,898,898,0
|
|
20231117,135900,276783756,898,898,898,898,10
|
|
20231117,135800,276774776,895,895,895,895,1402
|
|
20231117,135700,275519986,898,898,898,898,0
|
|
20231117,135600,275519986,898,898,898,898,0
|
|
20231117,135500,275519986,898,895,898,895,890
|
|
20231117,135400,274723433,895,895,895,895,160
|
|
20231117,135300,274580233,895,895,895,895,0
|
|
20231117,135200,274580233,895,895,895,895,1
|
|
20231117,135100,274579338,898,898,898,898,0
|
|
20231117,135000,274579338,898,898,898,898,20
|
|
20231117,134900,274561378,898,898,898,898,554
|
|
20231117,134800,274063886,898,898,898,898,0
|
|
20231117,134700,274063886,898,898,898,898,0
|
|
20231117,134600,274063886,898,898,898,898,23
|
|
20231117,134500,274043232,898,898,898,898,0
|
|
20231117,134400,274043232,898,898,898,898,0
|
|
20231117,134300,274043232,898,898,898,898,1
|
|
20231117,134200,274042334,897,898,898,897,207
|
|
20231117,134100,273856654,897,897,897,897,1107
|
|
20231117,134000,272863675,897,897,897,897,67
|
|
20231117,133900,272803576,897,896,897,896,423
|
|
20231117,133800,272424149,895,895,895,895,0
|
|
20231117,133700,272424149,895,894,895,893,2233
|
|
20231117,133600,270426354,893,893,893,893,0
|
|
20231117,133500,270426354,893,893,893,893,766
|
|
20231117,133400,269742316,892,892,892,892,0
|
|
20231117,133300,269742316,892,892,892,892,14
|
|
20231117,133200,269729828,892,890,892,890,807
|
|
20231117,133100,269011584,892,892,892,892,8
|
|
20231117,133000,269004448,890,890,890,890,150
|
|
20231117,132900,268870948,891,891,891,891,0
|
|
20231117,132800,268870948,891,893,893,891,554
|
|
20231117,132700,268377322,895,895,895,895,0
|
|
20231117,132600,268377322,895,895,895,895,0
|
|
20231117,132500,268377322,895,893,895,889,12051
|
|
20231117,132400,257656863,893,893,893,893,0
|
|
20231117,132300,257656863,893,893,893,893,0
|
|
20231117,132200,257656863,893,893,893,893,0
|
|
20231117,132100,257656863,893,893,893,893,0
|
|
20231117,132000,257656863,893,893,893,893,1
|
|
20231117,131900,257655970,896,896,896,896,40
|
|
20231117,131800,257620130,893,895,895,893,795
|
|
20231117,131700,256910181,895,895,895,895,28
|
|
20231117,131600,256885121,895,895,895,895,0
|
|
20231117,131500,256885121,895,895,895,895,4
|
|
20231117,131400,256881541,895,894,895,894,11
|
|
20231117,131300,256871699,895,895,895,895,1001
|
|
20231117,131200,255975804,896,897,899,896,1080
|
|
20231117,131100,255007971,897,898,898,897,2500
|
|
20231117,131000,252764971,899,902,903,899,5648
|
|
20231117,130900,247678594,902,901,902,901,680
|
|
20231117,130800,247065734,901,900,901,900,2045
|
|
20231117,130700,245224424,900,900,900,897,2885
|
|
20231117,130600,242633088,899,897,899,897,3451
|
|
20231117,130500,239532793,897,897,898,896,690
|
|
20231117,130400,238913901,897,897,897,897,39
|
|
20231117,130300,238878918,897,895,897,895,926
|
|
20231117,130200,238050006,895,895,895,895,0
|
|
20231117,130100,238050006,895,895,895,895,81
|
|
20231117,130000,237977511,895,895,895,895,0
|
|
20231117,125900,237977511,895,895,895,895,0
|
|
20231117,125800,237977511,895,891,895,891,875
|
|
20231117,125700,237196574,891,890,891,890,7637
|
|
20231117,125600,230393211,889,889,889,889,30
|
|
20231117,125500,230366541,890,890,890,890,257
|
|
20231117,125400,230137811,891,891,891,891,0
|
|
20231117,125300,230137811,891,891,891,891,0
|
|
20231117,125200,230137811,891,891,891,891,100
|
|
20231117,125100,230048711,891,891,891,891,0
|
|
20231117,125000,230048711,891,891,891,891,0
|
|
20231117,124900,230048711,891,891,891,891,0
|
|
20231117,124800,230048711,891,891,891,891,10
|
|
20231117,124700,230039801,890,890,890,890,0
|
|
20231117,124600,230039801,890,890,890,890,500
|
|
20231117,124500,229594801,891,891,891,891,0
|
|
20231117,124400,229594801,891,891,891,891,1500
|
|
20231117,124300,228258301,891,891,891,891,0
|
|
20231117,124200,228258301,891,891,891,891,0
|
|
20231117,124100,228258301,891,891,891,891,10
|
|
20231117,124000,228249391,887,887,887,887,0
|
|
20231117,123900,228249391,887,887,887,887,113
|
|
20231117,123800,228149160,890,890,890,890,0
|
|
20231117,123700,228149160,890,890,890,890,0
|
|
20231117,123600,228149160,890,890,890,890,0
|
|
20231117,123500,228149160,890,890,890,890,0
|
|
20231117,123400,228149160,890,890,890,890,0
|
|
20231117,123300,228149160,890,890,890,890,0
|
|
20231117,123200,228149160,890,890,890,890,0
|
|
20231117,123100,228149160,890,890,890,890,8420
|
|
20231117,123000,220655360,890,890,890,890,0
|
|
20231117,122900,220655360,890,890,890,890,2
|
|
20231117,122800,220653580,887,887,887,887,0
|
|
20231117,122700,220653580,887,887,887,887,0
|
|
20231117,122600,220653580,887,887,887,887,0
|
|
20231117,122500,220653580,887,887,887,887,111
|
|
20231117,122400,220555123,887,887,887,887,0
|
|
20231117,122300,220555123,887,887,887,887,1000
|
|
20231117,122200,219668123,888,888,888,888,0
|
|
20231117,122100,219668123,888,888,888,888,30
|
|
20231117,122000,219641483,889,889,889,889,329
|
|
20231117,121900,219349002,887,890,890,887,1587
|
|
20231117,121800,217936599,893,893,893,893,0
|
|
20231117,121700,217936599,893,893,893,893,100
|
|
20231117,121600,217847299,890,890,890,890,0
|
|
20231117,121500,217847299,890,890,890,890,0
|
|
20231117,121400,217847299,890,890,890,889,3393
|
|
20231117,121300,214827638,890,890,890,890,700
|
|
20231117,121200,214204638,894,891,894,891,30
|
|
20231117,121100,214177848,890,890,890,890,0
|
|
20231117,121000,214177848,890,890,890,890,1512
|
|
20231117,120900,212832168,891,891,891,891,12
|
|
20231117,120800,212821476,891,893,895,891,2058
|
|
20231117,120700,210986039,895,895,895,895,0
|
|
20231117,120600,210986039,895,893,895,893,501
|
|
20231117,120500,210538241,895,895,895,895,40
|
|
20231117,120400,210502441,895,894,896,890,5131
|
|
20231117,120300,205906889,895,895,895,895,100
|
|
20231117,120200,205817389,895,895,895,895,0
|
|
20231117,120100,205817389,895,895,895,895,3979
|
|
20231117,120000,202256184,895,895,896,895,2340
|
|
20231117,115900,200160680,893,891,893,891,1258
|
|
20231117,115800,199038128,889,889,889,889,824
|
|
20231117,115700,198305592,889,889,889,889,0
|
|
20231117,115600,198305592,889,889,889,889,0
|
|
20231117,115500,198305592,889,889,889,889,125
|
|
20231117,115400,198194467,886,889,889,886,200
|
|
20231117,115300,198016817,889,889,889,889,400
|
|
20231117,115200,197661217,889,889,889,889,1000
|
|
20231117,115100,196772217,888,887,888,887,1000
|
|
20231117,115000,195884771,887,887,887,887,0
|
|
20231117,114900,195884771,887,887,887,887,32
|
|
20231117,114800,195856387,887,887,887,887,1
|
|
20231117,114700,195855500,888,888,888,888,0
|
|
20231117,114600,195855500,888,888,888,888,0
|
|
20231117,114500,195855500,888,888,888,888,0
|
|
20231117,114400,195855500,888,888,888,888,0
|
|
20231117,114300,195855500,888,888,888,888,8
|
|
20231117,114200,195848396,888,888,888,888,0
|
|
20231117,114100,195848396,888,888,888,888,0
|
|
20231117,114000,195848396,888,888,888,888,0
|
|
20231117,113900,195848396,888,888,888,888,210
|
|
20231117,113800,195661916,888,888,888,888,0
|
|
20231117,113700,195661916,888,888,888,888,0
|
|
20231117,113600,195661916,888,888,888,888,0
|
|
20231117,113500,195661916,888,888,888,888,5
|
|
20231117,113400,195657476,888,888,888,888,0
|
|
20231117,113300,195657476,888,888,888,888,1
|
|
20231117,113200,195656588,883,883,883,883,0
|
|
20231117,113100,195656588,883,885,885,883,450
|
|
20231117,113000,195258965,884,885,885,884,1001
|
|
20231117,112900,194373581,887,887,887,887,0
|
|
20231117,112800,194373581,887,887,887,887,0
|
|
20231117,112700,194373581,887,887,887,887,512
|
|
20231117,112600,193919437,887,887,887,887,0
|
|
20231117,112500,193919437,887,887,887,887,0
|
|
20231117,112400,193919437,887,886,887,886,572
|
|
20231117,112300,193412429,886,886,886,886,507
|
|
20231117,112200,192963227,885,885,885,885,4
|
|
20231117,112100,192959687,882,882,882,882,135
|
|
20231117,112000,192840617,882,882,882,882,0
|
|
20231117,111900,192840617,882,882,882,882,0
|
|
20231117,111800,192840617,882,882,882,882,0
|
|
20231117,111700,192840617,882,882,882,882,124
|
|
20231117,111600,192731249,882,882,882,882,0
|
|
20231117,111500,192731249,882,882,882,882,0
|
|
20231117,111400,192731249,882,882,882,882,500
|
|
20231117,111300,192290249,882,882,882,882,0
|
|
20231117,111200,192290249,882,882,882,882,0
|
|
20231117,111100,192290249,882,882,882,882,0
|
|
20231117,111000,192290249,882,882,882,882,0
|
|
20231117,110900,192290249,882,885,885,882,2024
|
|
20231117,110800,190503027,885,885,885,885,0
|
|
20231117,110700,190503027,885,885,885,885,0
|
|
20231117,110600,190503027,885,885,885,885,939
|
|
20231117,110500,189672012,884,884,884,884,4
|
|
20231117,110400,189668476,883,883,883,883,0
|
|
20231117,110300,189668476,883,884,884,883,300
|
|
20231117,110200,189403476,884,884,884,884,215
|
|
20231117,110100,189213416,884,884,884,884,35
|
|
20231117,110000,189182476,884,885,885,884,919
|
|
20231117,105900,188369579,885,885,885,885,62
|
|
20231117,105800,188314709,885,885,885,885,497
|
|
20231117,105700,187874864,885,885,885,885,3
|
|
20231117,105600,187872209,885,886,886,885,1477
|
|
20231117,105500,186563588,886,887,887,886,66
|
|
20231117,105400,186505102,886,885,886,885,1147
|
|
20231117,105300,185489359,886,886,886,886,10
|
|
20231117,105200,185480499,883,885,886,883,2734
|
|
20231117,105100,183063104,885,885,885,885,200
|
|
20231117,105000,182886104,885,889,889,885,2067
|
|
20231117,104900,181053932,889,892,892,889,2517
|
|
20231117,104800,178814198,894,893,900,893,5010
|
|
20231117,104700,174316815,890,895,897,890,13437
|
|
20231117,104600,162294404,896,893,901,893,5905
|
|
20231117,104500,157001236,893,889,893,884,2885
|
|
20231117,104400,154432049,889,876,890,876,43913
|
|
20231117,104300,115758858,876,873,876,873,2885
|
|
20231117,104200,113237980,873,873,873,873,0
|
|
20231117,104100,113237980,873,873,873,873,890
|
|
20231117,104000,112461010,872,872,872,872,0
|
|
20231117,103900,112461010,872,872,872,872,587
|
|
20231117,103800,111949146,871,871,871,871,221
|
|
20231117,103700,111756655,871,872,872,871,1079
|
|
20231117,103600,110815833,872,872,872,872,790
|
|
20231117,103500,110126953,875,875,875,875,0
|
|
20231117,103400,110126953,875,875,875,875,0
|
|
20231117,103300,110126953,875,875,875,875,120
|
|
20231117,103200,110021953,877,877,877,877,0
|
|
20231117,103100,110021953,877,877,877,877,0
|
|
20231117,103000,110021953,877,877,877,877,0
|
|
20231117,102900,110021953,877,877,877,877,0
|
|
20231117,102800,110021953,877,877,877,877,0
|
|
20231117,102700,110021953,877,877,877,877,0
|
|
20231117,102600,110021953,877,877,877,877,0
|
|
20231117,102500,110021953,877,877,877,877,0
|
|
20231117,102400,110021953,877,877,877,877,0
|
|
20231117,102300,110021953,877,877,877,877,0
|
|
20231117,102200,110021953,877,877,877,877,0
|
|
20231117,102100,110021953,877,877,877,877,0
|
|
20231117,102000,110021953,877,877,877,877,0
|
|
20231117,101900,110021953,877,877,877,877,46
|
|
20231117,101800,109981611,877,877,877,877,1
|
|
20231117,101700,109980734,871,871,871,871,0
|
|
20231117,101600,109980734,871,871,871,871,0
|
|
20231117,101500,109980734,871,871,871,871,0
|
|
20231117,101400,109980734,871,871,871,871,0
|
|
20231117,101300,109980734,871,871,871,871,50
|
|
20231117,101200,109937184,878,876,878,876,500
|
|
20231117,101100,109498928,879,879,879,879,0
|
|
20231117,101000,109498928,879,870,879,870,10012
|
|
20231117,100900,100768712,865,865,865,865,0
|
|
20231117,100800,100768712,865,865,865,865,0
|
|
20231117,100700,100768712,865,865,865,865,0
|
|
20231117,100600,100768712,865,865,865,865,0
|
|
20231117,100500,100768712,865,865,865,865,187
|
|
20231117,100400,100606957,866,866,866,866,1111
|
|
20231117,100300,99644831,866,866,866,866,180
|
|
20231117,100200,99488951,866,866,866,866,2715
|
|
20231117,100100,97137761,866,866,866,866,0
|
|
20231117,100000,97137761,866,866,866,866,1494
|
|
20231117,095900,95843957,871,871,871,871,0
|
|
20231117,095800,95843957,871,871,871,871,0
|
|
20231117,095700,95843957,871,871,871,871,0
|
|
20231117,095600,95843957,871,871,871,871,0
|
|
20231117,095500,95843957,871,871,871,871,0
|
|
20231117,095400,95843957,871,871,871,871,50
|
|
20231117,095300,95800407,871,871,871,871,0
|
|
20231117,095200,95800407,871,870,871,870,10000
|
|
20231117,095100,87091907,868,868,868,868,0
|
|
20231117,095000,87091907,868,868,868,868,2165
|
|
20231117,094900,85212687,871,868,871,868,7837
|
|
20231117,094800,78410167,868,862,868,862,4865
|
|
20231117,094700,74212499,863,863,863,863,1
|
|
20231117,094600,74211636,863,862,863,862,1229
|
|
20231117,094500,73152172,859,859,859,859,194
|
|
20231117,094400,72985526,858,859,859,858,5839
|
|
20231117,094300,67972407,859,859,859,859,224
|
|
20231117,094200,67779991,860,860,860,860,0
|
|
20231117,094100,67779991,860,860,860,860,0
|
|
20231117,094000,67779991,860,860,860,860,240
|
|
20231117,093900,67573591,858,858,858,858,3830
|
|
20231117,093800,64287451,858,858,858,858,1813
|
|
20231117,093700,62731897,859,860,860,859,3698
|
|
20231117,093600,59552905,862,863,863,861,17
|
|
20231117,093500,59538256,865,865,865,860,1504
|
|
20231117,093400,58244796,860,864,866,860,3113
|
|
20231117,093300,55564950,866,864,866,864,823
|
|
20231117,093200,54853874,866,866,866,866,2
|
|
20231117,093100,54852142,864,867,867,864,5890
|
|
20231117,093000,49763029,867,867,867,867,0
|
|
20231117,092900,49763029,867,866,867,864,2082
|
|
20231117,092800,47963156,867,866,867,866,1393
|
|
20231117,092700,46756808,867,866,867,866,359
|
|
20231117,092600,46445912,867,867,867,867,0
|
|
20231117,092500,46445912,867,866,867,866,802
|
|
20231117,092400,45751378,868,868,868,868,0
|
|
20231117,092300,45751378,868,867,868,867,78
|
|
20231117,092200,45683751,868,867,868,867,2
|
|
20231117,092100,45682016,866,866,866,866,74
|
|
20231117,092000,45617932,864,864,864,864,2032
|
|
20231117,091900,43862284,864,864,864,864,2
|
|
20231117,091800,43860556,864,860,864,860,315
|
|
20231117,091700,43589648,863,861,863,859,5841
|
|
20231117,091600,38566262,864,864,864,863,1254
|
|
20231117,091500,37484004,863,863,863,863,846
|
|
20231117,091400,36753906,863,863,863,863,100
|
|
20231117,091300,36667606,863,865,868,861,12520
|
|
20231117,091200,25862555,868,868,868,868,0
|
|
20231117,091100,25862555,868,868,868,868,0
|
|
20231117,091000,25862555,868,868,868,868,0
|
|
20231117,090900,25862555,868,868,868,864,13177
|
|
20231117,090800,14456507,872,871,872,871,3
|
|
20231117,090700,14453892,872,870,872,870,6
|
|
20231117,090600,14448662,872,872,872,872,0
|
|
20231117,090500,14448662,872,871,872,871,23
|
|
20231117,090400,14428628,870,872,872,870,1006
|
|
20231117,090300,13551406,873,873,873,873,5
|
|
20231117,090200,13547041,873,873,873,873,200
|
|
20231117,090100,13372441,873,870,873,870,1841
|
|
20231117,090000,11766694,870,868,870,866,13563
|