627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,192400,80666705,600,600,600,600,3022
|
|
20231117,192300,80666705,600,600,600,600,0
|
|
20231117,192200,80666705,600,600,600,600,0
|
|
20231117,192100,80666705,600,600,600,600,0
|
|
20231117,192000,80666705,600,600,600,600,0
|
|
20231117,191900,80666705,600,600,600,600,0
|
|
20231117,191800,80666705,600,600,600,600,0
|
|
20231117,191700,80666705,600,600,600,600,0
|
|
20231117,191600,80666705,600,600,600,600,0
|
|
20231117,191500,80666705,600,600,600,600,0
|
|
20231117,191400,80666705,600,600,600,600,0
|
|
20231117,191300,80666705,600,600,600,600,0
|
|
20231117,191200,80666705,600,600,600,600,0
|
|
20231117,191100,80666705,600,600,600,600,0
|
|
20231117,191000,80666705,600,600,600,600,0
|
|
20231117,190900,80666705,600,600,600,600,0
|
|
20231117,190800,80666705,600,600,600,600,0
|
|
20231117,190700,80666705,600,600,600,600,0
|
|
20231117,190600,80666705,600,600,600,600,0
|
|
20231117,190500,80666705,600,600,600,600,0
|
|
20231117,190400,80666705,600,600,600,600,0
|
|
20231117,190300,80666705,600,600,600,600,0
|
|
20231117,190200,80666705,600,600,600,600,0
|
|
20231117,190100,80666705,600,600,600,600,0
|
|
20231117,190000,80666705,600,600,600,600,0
|
|
20231117,185900,80666705,600,600,600,600,0
|
|
20231117,185800,80666705,600,600,600,600,0
|
|
20231117,185700,80666705,600,600,600,600,0
|
|
20231117,185600,80666705,600,600,600,600,0
|
|
20231117,185500,80666705,600,600,600,600,0
|
|
20231117,185400,80666705,600,600,600,600,3022
|
|
20231117,185300,80666705,600,600,600,600,0
|
|
20231117,185200,80666705,600,600,600,600,0
|
|
20231117,185100,80666705,600,600,600,600,0
|
|
20231117,185000,80666705,600,600,600,600,0
|
|
20231117,184900,80666705,600,600,600,600,0
|
|
20231117,184800,80666705,600,600,600,600,0
|
|
20231117,184700,80666705,600,600,600,600,0
|
|
20231117,184600,80666705,600,600,600,600,0
|
|
20231117,184500,80666705,600,600,600,600,0
|
|
20231117,184400,80666705,600,600,600,600,0
|
|
20231117,184300,80666705,600,600,600,600,0
|
|
20231117,184200,80666705,600,600,600,600,0
|
|
20231117,184100,80666705,600,600,600,600,0
|
|
20231117,184000,80666705,600,600,600,600,0
|
|
20231117,183900,80666705,600,600,600,600,0
|
|
20231117,183800,80666705,600,600,600,600,0
|
|
20231117,183700,80666705,600,600,600,600,0
|
|
20231117,183600,80666705,600,600,600,600,0
|
|
20231117,183500,80666705,600,600,600,600,0
|
|
20231117,183400,80666705,600,600,600,600,0
|
|
20231117,183300,80666705,600,600,600,600,0
|
|
20231117,183200,80666705,600,600,600,600,0
|
|
20231117,183100,80666705,600,600,600,600,0
|
|
20231117,183000,80666705,600,600,600,600,0
|
|
20231117,182900,80666705,600,600,600,600,0
|
|
20231117,182800,80666705,600,600,600,600,0
|
|
20231117,182700,80666705,600,600,600,600,0
|
|
20231117,182600,80666705,600,600,600,600,0
|
|
20231117,182500,80666705,600,600,600,600,0
|
|
20231117,182400,80666705,600,600,600,600,3022
|
|
20231117,182300,80666705,600,600,600,600,0
|
|
20231117,182200,80666705,600,600,600,600,0
|
|
20231117,182100,80666705,600,600,600,600,0
|
|
20231117,182000,80666705,600,600,600,600,0
|
|
20231117,181900,80666705,600,600,600,600,0
|
|
20231117,181800,80666705,600,600,600,600,0
|
|
20231117,181700,80666705,600,600,600,600,0
|
|
20231117,181600,80666705,600,600,600,600,0
|
|
20231117,181500,80666705,600,600,600,600,0
|
|
20231117,181400,80666705,600,600,600,600,0
|
|
20231117,181300,80666705,600,600,600,600,0
|
|
20231117,181200,80666705,600,600,600,600,0
|
|
20231117,181100,80666705,600,600,600,600,0
|
|
20231117,181000,80666705,600,600,600,600,0
|
|
20231117,180900,80666705,600,600,600,600,0
|
|
20231117,180800,80666705,600,600,600,600,0
|
|
20231117,180700,80666705,600,600,600,600,0
|
|
20231117,180600,80666705,600,600,600,600,0
|
|
20231117,180500,80666705,600,600,600,600,0
|
|
20231117,180400,80666705,600,600,600,600,0
|
|
20231117,180300,80666705,600,600,600,600,0
|
|
20231117,180200,80666705,600,600,600,600,0
|
|
20231117,180100,80666705,600,600,600,600,0
|
|
20231117,180000,80666705,600,600,600,600,0
|
|
20231117,175900,80666705,600,600,600,600,0
|
|
20231117,175800,80666705,600,600,600,600,0
|
|
20231117,175700,80666705,600,600,600,600,0
|
|
20231117,175600,80666705,600,600,600,600,0
|
|
20231117,175500,80666705,600,600,600,600,0
|
|
20231117,175400,80666705,600,600,600,600,3022
|
|
20231117,175300,80666705,600,600,600,600,0
|
|
20231117,175200,80666705,600,600,600,600,0
|
|
20231117,175100,80666705,600,600,600,600,0
|
|
20231117,175000,80666705,600,600,600,600,0
|
|
20231117,174900,80666705,600,600,600,600,0
|
|
20231117,174800,80666705,600,600,600,600,0
|
|
20231117,174700,80666705,600,600,600,600,0
|
|
20231117,174600,80666705,600,600,600,600,0
|
|
20231117,174500,80666705,600,600,600,600,0
|
|
20231117,174400,80666705,600,600,600,600,0
|
|
20231117,174300,80666705,600,600,600,600,0
|
|
20231117,174200,80666705,600,600,600,600,0
|
|
20231117,174100,80666705,600,600,600,600,0
|
|
20231117,174000,80666705,600,600,600,600,0
|
|
20231117,173900,80666705,600,600,600,600,0
|
|
20231117,173800,80666705,600,600,600,600,0
|
|
20231117,173700,80666705,600,600,600,600,0
|
|
20231117,173600,80666705,600,600,600,600,0
|
|
20231117,173500,80666705,600,600,600,600,0
|
|
20231117,173400,80666705,600,600,600,600,0
|
|
20231117,173300,80666705,600,600,600,600,0
|
|
20231117,173200,80666705,600,600,600,600,0
|
|
20231117,173100,80666705,600,600,600,600,0
|
|
20231117,173000,80666705,600,600,600,600,0
|
|
20231117,172900,80666705,600,600,600,600,0
|
|
20231117,172800,80666705,600,600,600,600,0
|
|
20231117,172700,80666705,600,600,600,600,0
|
|
20231117,172600,80666705,600,600,600,600,0
|
|
20231117,172500,80666705,600,600,600,600,0
|
|
20231117,172400,80666705,600,600,600,600,3022
|
|
20231117,172300,80666705,600,600,600,600,0
|
|
20231117,172200,80666705,600,600,600,600,0
|
|
20231117,172100,80666705,600,600,600,600,0
|
|
20231117,172000,80666705,600,600,600,600,0
|
|
20231117,171900,80666705,600,600,600,600,0
|
|
20231117,171800,80666705,600,600,600,600,0
|
|
20231117,171700,80666705,600,600,600,600,0
|
|
20231117,171600,80666705,600,600,600,600,0
|
|
20231117,171500,80666705,600,600,600,600,0
|
|
20231117,171400,80666705,600,600,600,600,0
|
|
20231117,171300,80666705,600,600,600,600,0
|
|
20231117,171200,80666705,600,600,600,600,0
|
|
20231117,171100,80666705,600,600,600,600,0
|
|
20231117,171000,80666705,600,600,600,600,0
|
|
20231117,170900,80666705,600,600,600,600,0
|
|
20231117,170800,80666705,600,600,600,600,0
|
|
20231117,170700,80666705,600,600,600,600,0
|
|
20231117,170600,80666705,600,600,600,600,0
|
|
20231117,170500,80666705,600,600,600,600,0
|
|
20231117,170400,80666705,600,600,600,600,0
|
|
20231117,170300,80666705,600,600,600,600,0
|
|
20231117,170200,80666705,600,600,600,600,0
|
|
20231117,170100,80666705,600,600,600,600,0
|
|
20231117,170000,80666705,600,600,600,600,0
|
|
20231117,165900,80666705,600,600,600,600,0
|
|
20231117,165800,80666705,600,600,600,600,0
|
|
20231117,165700,80666705,600,600,600,600,0
|
|
20231117,165600,80666705,600,600,600,600,0
|
|
20231117,165500,80666705,600,600,600,600,0
|
|
20231117,165400,80666705,600,600,600,600,3022
|
|
20231117,165300,80666705,600,600,600,600,0
|
|
20231117,165200,80666705,600,600,600,600,0
|
|
20231117,165100,80666705,600,600,600,600,0
|
|
20231117,165000,80666705,600,600,600,600,0
|
|
20231117,164900,80666705,600,600,600,600,0
|
|
20231117,164800,80666705,600,600,600,600,0
|
|
20231117,164700,80666705,600,600,600,600,0
|
|
20231117,164600,80666705,600,600,600,600,0
|
|
20231117,164500,80666705,600,600,600,600,0
|
|
20231117,164400,80666705,600,600,600,600,0
|
|
20231117,164300,80666705,600,600,600,600,0
|
|
20231117,164200,80666705,600,600,600,600,0
|
|
20231117,164100,80666705,600,600,600,600,0
|
|
20231117,164000,80666705,600,600,600,600,0
|
|
20231117,163900,80666705,600,600,600,600,0
|
|
20231117,163800,80666705,600,600,600,600,0
|
|
20231117,163700,80666705,600,600,600,600,0
|
|
20231117,163600,80666705,600,600,600,600,0
|
|
20231117,163500,80666705,600,600,600,600,0
|
|
20231117,163400,80666705,600,600,600,600,0
|
|
20231117,163300,80666705,600,600,600,600,0
|
|
20231117,163200,80666705,600,600,600,600,0
|
|
20231117,163100,80666705,600,600,600,600,0
|
|
20231117,163000,80666705,600,600,600,600,0
|
|
20231117,162900,80666705,600,600,600,600,0
|
|
20231117,162800,80666705,600,600,600,600,0
|
|
20231117,162700,80666705,600,600,600,600,0
|
|
20231117,162600,80666705,600,600,600,600,0
|
|
20231117,162500,80666705,600,600,600,600,0
|
|
20231117,162400,80666705,600,600,600,600,3022
|
|
20231117,162300,80666705,600,600,600,600,0
|
|
20231117,162200,80666705,600,600,600,600,0
|
|
20231117,162100,80666705,600,600,600,600,0
|
|
20231117,162000,80666705,600,600,600,600,0
|
|
20231117,161900,80666705,600,600,600,600,0
|
|
20231117,161800,80666705,600,600,600,600,0
|
|
20231117,161700,80666705,600,600,600,600,0
|
|
20231117,161600,80666705,600,600,600,600,0
|
|
20231117,161500,80666705,600,600,600,600,0
|
|
20231117,161400,80666705,600,600,600,600,0
|
|
20231117,161300,80666705,600,600,600,600,0
|
|
20231117,161200,80666705,600,600,600,600,0
|
|
20231117,161100,80666705,600,600,600,600,0
|
|
20231117,161000,80666705,600,600,600,600,0
|
|
20231117,160900,80666705,600,600,600,600,0
|
|
20231117,160800,80666705,600,600,600,600,0
|
|
20231117,160700,80666705,600,600,600,600,0
|
|
20231117,160600,80666705,600,600,600,600,0
|
|
20231117,160500,80666705,600,600,600,600,0
|
|
20231117,160400,80666705,600,600,600,600,0
|
|
20231117,160300,80666705,600,600,600,600,0
|
|
20231117,160200,80666705,600,600,600,600,0
|
|
20231117,160100,80666705,600,600,600,600,0
|
|
20231117,160000,80666705,600,600,600,600,0
|
|
20231117,155900,80666705,600,600,600,600,0
|
|
20231117,155800,80666705,600,600,600,600,0
|
|
20231117,155700,80666705,600,600,600,600,0
|
|
20231117,155600,80666705,600,600,600,600,0
|
|
20231117,155500,80666705,600,600,600,600,0
|
|
20231117,155400,80666705,600,600,600,600,3022
|
|
20231117,155300,80666705,600,600,600,600,0
|
|
20231117,155200,80666705,600,600,600,600,0
|
|
20231117,155100,80666705,600,600,600,600,0
|
|
20231117,155000,80666705,600,600,600,600,0
|
|
20231117,154900,80666705,600,600,600,600,0
|
|
20231117,154800,80666705,600,600,600,600,0
|
|
20231117,154700,80666705,600,600,600,600,0
|
|
20231117,154600,80666705,600,600,600,600,0
|
|
20231117,154500,80666705,600,600,600,600,0
|
|
20231117,154400,80666705,600,600,600,600,0
|
|
20231117,154300,80666705,600,600,600,600,0
|
|
20231117,154200,80666705,600,600,600,600,0
|
|
20231117,154100,80666705,600,600,600,600,0
|
|
20231117,154000,80666705,600,600,600,600,0
|
|
20231117,153900,80666705,600,600,600,600,0
|
|
20231117,153800,80666705,600,600,600,600,0
|
|
20231117,153700,80666705,600,600,600,600,0
|
|
20231117,153600,80666705,600,600,600,600,0
|
|
20231117,153500,80666705,600,600,600,600,0
|
|
20231117,153400,80666705,600,600,600,600,0
|
|
20231117,153300,80666705,600,600,600,600,0
|
|
20231117,153200,80666705,600,600,600,600,0
|
|
20231117,153100,80666705,600,600,600,600,0
|
|
20231117,153000,80666705,600,600,600,600,3022
|
|
20231117,152900,78853505,583,583,583,583,0
|
|
20231117,152800,78853505,583,583,583,583,0
|
|
20231117,152700,78853505,583,583,583,583,0
|
|
20231117,152600,78853505,583,583,583,583,0
|
|
20231117,152500,78853505,583,583,583,583,0
|
|
20231117,152400,78853505,583,583,583,583,0
|
|
20231117,152300,78853505,583,583,583,583,0
|
|
20231117,152200,78853505,583,583,583,583,0
|
|
20231117,152100,78853505,583,583,583,583,0
|
|
20231117,152000,78853505,583,583,583,583,0
|
|
20231117,151900,78853505,583,583,583,583,402
|
|
20231117,151800,78619139,583,583,583,583,100
|
|
20231117,151700,78560839,583,583,583,583,458
|
|
20231117,151600,78293825,583,583,583,583,0
|
|
20231117,151500,78293825,583,583,583,583,1
|
|
20231117,151400,78293242,583,583,583,583,0
|
|
20231117,151300,78293242,583,583,583,583,0
|
|
20231117,151200,78293242,583,583,583,583,0
|
|
20231117,151100,78293242,583,583,583,583,0
|
|
20231117,151000,78293242,583,583,583,583,1
|
|
20231117,150900,78292659,577,577,577,577,0
|
|
20231117,150800,78292659,577,577,577,577,60
|
|
20231117,150700,78258039,575,575,575,575,0
|
|
20231117,150600,78258039,575,577,577,575,8866
|
|
20231117,150500,73160086,577,577,577,576,814
|
|
20231117,150400,72690411,577,577,577,576,68
|
|
20231117,150300,72651176,576,577,577,576,1069
|
|
20231117,150200,72034365,577,576,577,576,429
|
|
20231117,150100,71787232,578,578,578,578,25
|
|
20231117,150000,71772782,577,583,583,577,2
|
|
20231117,145900,71771622,581,577,581,576,153
|
|
20231117,145800,71683391,577,579,579,577,563
|
|
20231117,145700,71358415,579,580,580,579,677
|
|
20231117,145600,70966380,580,581,581,580,1019
|
|
20231117,145500,70375341,583,583,583,583,0
|
|
20231117,145400,70375341,583,583,583,583,0
|
|
20231117,145300,70375341,583,583,583,583,0
|
|
20231117,145200,70375341,583,581,583,581,520
|
|
20231117,145100,70073217,581,581,581,581,0
|
|
20231117,145000,70073217,581,581,581,581,0
|
|
20231117,144900,70073217,581,581,581,581,0
|
|
20231117,144800,70073217,581,581,581,581,128
|
|
20231117,144700,69998849,585,585,585,585,0
|
|
20231117,144600,69998849,585,585,585,585,0
|
|
20231117,144500,69998849,585,582,585,581,777
|
|
20231117,144400,69546755,588,583,588,583,4
|
|
20231117,144300,69544418,583,581,583,581,3250
|
|
20231117,144200,67652543,575,575,575,575,174
|
|
20231117,144100,67552493,581,581,581,581,0
|
|
20231117,144000,67552493,581,581,581,581,1
|
|
20231117,143900,67551912,581,581,581,581,1
|
|
20231117,143800,67551331,575,575,575,575,0
|
|
20231117,143700,67551331,575,575,575,575,1
|
|
20231117,143600,67550756,580,580,580,580,0
|
|
20231117,143500,67550756,580,580,580,580,0
|
|
20231117,143400,67550756,580,580,580,580,0
|
|
20231117,143300,67550756,580,580,580,580,0
|
|
20231117,143200,67550756,580,580,580,580,0
|
|
20231117,143100,67550756,580,580,580,580,0
|
|
20231117,143000,67550756,580,580,580,580,0
|
|
20231117,142900,67550756,580,580,580,580,0
|
|
20231117,142800,67550756,580,580,580,580,5
|
|
20231117,142700,67547856,580,580,580,580,0
|
|
20231117,142600,67547856,580,580,580,580,0
|
|
20231117,142500,67547856,580,580,580,580,0
|
|
20231117,142400,67547856,580,580,580,580,0
|
|
20231117,142300,67547856,580,580,580,580,0
|
|
20231117,142200,67547856,580,580,580,580,0
|
|
20231117,142100,67547856,580,580,580,580,5000
|
|
20231117,142000,64647856,582,582,582,582,0
|
|
20231117,141900,64647856,582,582,582,582,0
|
|
20231117,141800,64647856,582,582,582,582,0
|
|
20231117,141700,64647856,582,582,582,582,0
|
|
20231117,141600,64647856,582,582,582,582,0
|
|
20231117,141500,64647856,582,582,582,582,0
|
|
20231117,141400,64647856,582,582,582,582,0
|
|
20231117,141300,64647856,582,582,582,582,0
|
|
20231117,141200,64647856,582,582,582,582,0
|
|
20231117,141100,64647856,582,582,582,582,0
|
|
20231117,141000,64647856,582,582,582,582,0
|
|
20231117,140900,64647856,582,582,582,582,0
|
|
20231117,140800,64647856,582,582,582,582,0
|
|
20231117,140700,64647856,582,582,582,582,0
|
|
20231117,140600,64647856,582,582,582,582,0
|
|
20231117,140500,64647856,582,582,582,582,0
|
|
20231117,140400,64647856,582,582,582,582,0
|
|
20231117,140300,64647856,582,582,582,582,0
|
|
20231117,140200,64647856,582,582,582,582,20
|
|
20231117,140100,64636216,582,576,582,574,3008
|
|
20231117,140000,62907769,582,582,582,582,0
|
|
20231117,135900,62907769,582,576,582,576,301
|
|
20231117,135800,62734387,582,582,582,582,0
|
|
20231117,135700,62734387,582,582,582,582,0
|
|
20231117,135600,62734387,582,582,582,582,0
|
|
20231117,135500,62734387,582,582,582,582,0
|
|
20231117,135400,62734387,582,582,582,582,0
|
|
20231117,135300,62734387,582,582,582,582,0
|
|
20231117,135200,62734387,582,582,582,582,0
|
|
20231117,135100,62734387,582,582,582,582,0
|
|
20231117,135000,62734387,582,582,582,582,0
|
|
20231117,134900,62734387,582,582,582,582,0
|
|
20231117,134800,62734387,582,582,582,582,0
|
|
20231117,134700,62734387,582,582,582,582,0
|
|
20231117,134600,62734387,582,582,582,582,0
|
|
20231117,134500,62734387,582,582,582,582,0
|
|
20231117,134400,62734387,582,582,582,582,1
|
|
20231117,134300,62733805,575,575,575,575,1
|
|
20231117,134200,62733230,582,582,582,582,0
|
|
20231117,134100,62733230,582,583,583,576,2432
|
|
20231117,134000,61332385,581,578,582,576,351
|
|
20231117,133900,61130075,579,580,580,579,44
|
|
20231117,133800,61104556,580,580,580,580,830
|
|
20231117,133700,60623156,581,581,581,581,79
|
|
20231117,133600,60577257,583,583,583,583,0
|
|
20231117,133500,60577257,583,583,583,583,3
|
|
20231117,133400,60575508,583,583,583,583,0
|
|
20231117,133300,60575508,583,583,583,583,0
|
|
20231117,133200,60575508,583,583,583,583,0
|
|
20231117,133100,60575508,583,583,583,583,0
|
|
20231117,133000,60575508,583,583,583,583,0
|
|
20231117,132900,60575508,583,583,583,583,7
|
|
20231117,132800,60571427,585,585,585,585,0
|
|
20231117,132700,60571427,585,585,585,585,0
|
|
20231117,132600,60571427,585,585,585,585,0
|
|
20231117,132500,60571427,585,585,585,585,0
|
|
20231117,132400,60571427,585,585,585,585,0
|
|
20231117,132300,60571427,585,585,585,585,0
|
|
20231117,132200,60571427,585,585,585,585,0
|
|
20231117,132100,60571427,585,585,585,585,0
|
|
20231117,132000,60571427,585,585,585,585,0
|
|
20231117,131900,60571427,585,585,585,585,0
|
|
20231117,131800,60571427,585,585,585,585,0
|
|
20231117,131700,60571427,585,585,585,585,0
|
|
20231117,131600,60571427,585,585,585,585,0
|
|
20231117,131500,60571427,585,585,585,585,0
|
|
20231117,131400,60571427,585,585,585,585,0
|
|
20231117,131300,60571427,585,585,585,585,0
|
|
20231117,131200,60571427,585,585,585,585,0
|
|
20231117,131100,60571427,585,585,585,585,0
|
|
20231117,131000,60571427,585,585,585,585,0
|
|
20231117,130900,60571427,585,585,585,585,0
|
|
20231117,130800,60571427,585,585,585,585,0
|
|
20231117,130700,60571427,585,585,585,585,0
|
|
20231117,130600,60571427,585,585,585,585,0
|
|
20231117,130500,60571427,585,585,585,585,0
|
|
20231117,130400,60571427,585,585,585,585,0
|
|
20231117,130300,60571427,585,585,585,585,0
|
|
20231117,130200,60571427,585,585,585,585,0
|
|
20231117,130100,60571427,585,585,585,585,0
|
|
20231117,130000,60571427,585,585,585,585,0
|
|
20231117,125900,60571427,585,585,585,585,0
|
|
20231117,125800,60571427,585,585,585,585,13
|
|
20231117,125700,60563822,588,588,588,588,0
|
|
20231117,125600,60563822,588,588,588,588,0
|
|
20231117,125500,60563822,588,588,588,588,0
|
|
20231117,125400,60563822,588,588,588,588,0
|
|
20231117,125300,60563822,588,588,588,588,0
|
|
20231117,125200,60563822,588,588,588,588,0
|
|
20231117,125100,60563822,588,588,588,588,0
|
|
20231117,125000,60563822,588,588,588,588,0
|
|
20231117,124900,60563822,588,588,588,588,0
|
|
20231117,124800,60563822,588,588,588,588,0
|
|
20231117,124700,60563822,588,588,588,588,1
|
|
20231117,124600,60563234,582,582,582,582,0
|
|
20231117,124500,60563234,582,582,582,582,0
|
|
20231117,124400,60563234,582,582,582,582,0
|
|
20231117,124300,60563234,582,582,582,582,0
|
|
20231117,124200,60563234,582,578,582,578,194
|
|
20231117,124100,60450522,578,578,578,578,1
|
|
20231117,124000,60449944,581,581,581,581,0
|
|
20231117,123900,60449944,581,581,581,581,0
|
|
20231117,123800,60449944,581,581,581,581,0
|
|
20231117,123700,60449944,581,581,581,581,0
|
|
20231117,123600,60449944,581,581,581,581,0
|
|
20231117,123500,60449944,581,581,581,581,0
|
|
20231117,123400,60449944,581,581,581,581,95
|
|
20231117,123300,60394749,583,583,583,583,0
|
|
20231117,123200,60394749,583,583,583,583,0
|
|
20231117,123100,60394749,583,583,583,583,0
|
|
20231117,123000,60394749,583,583,583,583,0
|
|
20231117,122900,60394749,583,583,583,583,0
|
|
20231117,122800,60394749,583,583,583,583,0
|
|
20231117,122700,60394749,583,583,583,583,568
|
|
20231117,122600,60063605,583,583,583,583,32
|
|
20231117,122500,60044949,583,582,583,582,1500
|
|
20231117,122400,59170662,582,582,582,582,1
|
|
20231117,122300,59170080,580,580,580,580,0
|
|
20231117,122200,59170080,580,580,580,580,0
|
|
20231117,122100,59170080,580,580,580,580,0
|
|
20231117,122000,59170080,580,580,580,580,0
|
|
20231117,121900,59170080,580,580,580,580,0
|
|
20231117,121800,59170080,580,580,580,580,0
|
|
20231117,121700,59170080,580,580,580,580,0
|
|
20231117,121600,59170080,580,580,580,580,0
|
|
20231117,121500,59170080,580,580,580,580,0
|
|
20231117,121400,59170080,580,579,580,579,11
|
|
20231117,121300,59163710,579,579,579,579,0
|
|
20231117,121200,59163710,579,579,579,579,0
|
|
20231117,121100,59163710,579,579,579,579,0
|
|
20231117,121000,59163710,579,579,579,579,0
|
|
20231117,120900,59163710,579,579,579,579,1213
|
|
20231117,120800,58461383,580,580,580,580,0
|
|
20231117,120700,58461383,580,582,582,580,25
|
|
20231117,120600,58446863,582,582,582,582,20
|
|
20231117,120500,58435223,582,582,582,582,0
|
|
20231117,120400,58435223,582,582,582,582,0
|
|
20231117,120300,58435223,582,582,582,582,0
|
|
20231117,120200,58435223,582,582,582,582,0
|
|
20231117,120100,58435223,582,582,582,582,0
|
|
20231117,120000,58435223,582,582,582,582,0
|
|
20231117,115900,58435223,582,582,582,582,0
|
|
20231117,115800,58435223,582,582,582,582,300
|
|
20231117,115700,58260623,582,582,582,582,0
|
|
20231117,115600,58260623,582,582,582,582,0
|
|
20231117,115500,58260623,582,582,582,582,0
|
|
20231117,115400,58260623,582,582,582,582,0
|
|
20231117,115300,58260623,582,582,582,582,0
|
|
20231117,115200,58260623,582,582,582,582,0
|
|
20231117,115100,58260623,582,582,582,582,0
|
|
20231117,115000,58260623,582,582,582,582,0
|
|
20231117,114900,58260623,582,582,582,582,0
|
|
20231117,114800,58260623,582,582,582,582,0
|
|
20231117,114700,58260623,582,582,582,582,0
|
|
20231117,114600,58260623,582,582,582,582,0
|
|
20231117,114500,58260623,582,582,582,582,6
|
|
20231117,114400,58257131,580,580,580,580,4
|
|
20231117,114300,58254811,582,582,582,582,0
|
|
20231117,114200,58254811,582,582,582,582,0
|
|
20231117,114100,58254811,582,582,582,582,0
|
|
20231117,114000,58254811,582,579,582,579,49
|
|
20231117,113900,58226437,579,579,579,579,0
|
|
20231117,113800,58226437,579,579,579,579,0
|
|
20231117,113700,58226437,579,579,579,579,0
|
|
20231117,113600,58226437,579,579,579,579,0
|
|
20231117,113500,58226437,579,579,579,579,0
|
|
20231117,113400,58226437,579,579,579,579,0
|
|
20231117,113300,58226437,579,579,579,579,7
|
|
20231117,113200,58222384,579,579,579,579,0
|
|
20231117,113100,58222384,579,579,579,579,0
|
|
20231117,113000,58222384,579,579,579,579,0
|
|
20231117,112900,58222384,579,579,579,579,0
|
|
20231117,112800,58222384,579,579,579,579,0
|
|
20231117,112700,58222384,579,579,579,579,0
|
|
20231117,112600,58222384,579,579,579,579,0
|
|
20231117,112500,58222384,579,579,579,579,1
|
|
20231117,112400,58221805,578,578,578,578,0
|
|
20231117,112300,58221805,578,578,578,578,0
|
|
20231117,112200,58221805,578,578,578,578,4
|
|
20231117,112100,58219493,579,579,579,579,0
|
|
20231117,112000,58219493,579,579,579,579,0
|
|
20231117,111900,58219493,579,579,579,579,0
|
|
20231117,111800,58219493,579,579,579,579,1
|
|
20231117,111700,58218914,579,579,579,579,0
|
|
20231117,111600,58218914,579,579,579,579,0
|
|
20231117,111500,58218914,579,579,579,579,0
|
|
20231117,111400,58218914,579,578,579,578,9
|
|
20231117,111300,58213704,579,579,579,579,0
|
|
20231117,111200,58213704,579,579,579,579,0
|
|
20231117,111100,58213704,579,579,579,579,0
|
|
20231117,111000,58213704,579,579,579,579,0
|
|
20231117,110900,58213704,579,579,579,579,39
|
|
20231117,110800,58191123,579,579,579,579,0
|
|
20231117,110700,58191123,579,579,579,579,0
|
|
20231117,110600,58191123,579,579,579,579,0
|
|
20231117,110500,58191123,579,579,579,579,0
|
|
20231117,110400,58191123,579,579,579,579,1
|
|
20231117,110300,58190544,575,575,575,575,1000
|
|
20231117,110200,57615544,579,579,579,575,4546
|
|
20231117,110100,55001191,579,579,579,579,0
|
|
20231117,110000,55001191,579,579,579,579,0
|
|
20231117,105900,55001191,579,579,579,579,0
|
|
20231117,105800,55001191,579,579,579,579,0
|
|
20231117,105700,55001191,579,579,579,579,0
|
|
20231117,105600,55001191,579,579,579,579,0
|
|
20231117,105500,55001191,579,579,579,579,0
|
|
20231117,105400,55001191,579,579,579,579,0
|
|
20231117,105300,55001191,579,579,579,579,0
|
|
20231117,105200,55001191,579,579,579,579,0
|
|
20231117,105100,55001191,579,579,579,579,0
|
|
20231117,105000,55001191,579,579,579,579,1
|
|
20231117,104900,55000612,579,579,579,579,0
|
|
20231117,104800,55000612,579,579,579,579,0
|
|
20231117,104700,55000612,579,579,579,579,3
|
|
20231117,104600,54998875,579,579,579,579,0
|
|
20231117,104500,54998875,579,579,579,579,1
|
|
20231117,104400,54998296,576,578,578,576,2000
|
|
20231117,104300,53845916,580,580,580,580,0
|
|
20231117,104200,53845916,580,580,580,580,0
|
|
20231117,104100,53845916,580,580,580,580,0
|
|
20231117,104000,53845916,580,579,580,579,5
|
|
20231117,103900,53843020,579,579,579,579,1
|
|
20231117,103800,53842441,577,577,577,577,0
|
|
20231117,103700,53842441,577,577,577,577,2
|
|
20231117,103600,53841287,582,582,582,582,0
|
|
20231117,103500,53841287,582,582,582,582,0
|
|
20231117,103400,53841287,582,582,582,582,0
|
|
20231117,103300,53841287,582,582,582,582,0
|
|
20231117,103200,53841287,582,582,582,582,100
|
|
20231117,103100,53783087,582,578,582,578,97
|
|
20231117,103000,53726989,576,576,576,576,0
|
|
20231117,102900,53726989,576,576,576,576,0
|
|
20231117,102800,53726989,576,575,576,575,266
|
|
20231117,102700,53573999,575,575,575,575,1
|
|
20231117,102600,53573424,572,575,575,572,8695
|
|
20231117,102500,48597031,576,576,576,576,0
|
|
20231117,102400,48597031,576,576,576,576,0
|
|
20231117,102300,48597031,576,576,576,576,5
|
|
20231117,102200,48594151,578,578,578,578,0
|
|
20231117,102100,48594151,578,578,578,578,0
|
|
20231117,102000,48594151,578,578,578,578,0
|
|
20231117,101900,48594151,578,578,578,578,3
|
|
20231117,101800,48592417,578,574,578,573,5038
|
|
20231117,101700,45705409,578,578,578,578,0
|
|
20231117,101600,45705409,578,577,578,577,2
|
|
20231117,101500,45704254,574,574,574,574,0
|
|
20231117,101400,45704254,574,574,574,574,0
|
|
20231117,101300,45704254,574,574,574,574,43
|
|
20231117,101200,45679572,574,574,574,574,942
|
|
20231117,101100,45138864,572,577,577,572,22223
|
|
20231117,101000,32406977,583,583,583,583,1
|
|
20231117,100900,32406394,583,583,583,583,0
|
|
20231117,100800,32406394,583,583,583,583,3
|
|
20231117,100700,32404645,584,584,584,584,4
|
|
20231117,100600,32402309,584,584,584,584,79
|
|
20231117,100500,32356173,583,583,583,583,0
|
|
20231117,100400,32356173,583,583,583,583,0
|
|
20231117,100300,32356173,583,583,583,583,10
|
|
20231117,100200,32350343,583,583,583,583,128
|
|
20231117,100100,32275719,585,583,585,583,160
|
|
20231117,100000,32182319,579,578,579,578,3339
|
|
20231117,095900,30249808,578,578,578,578,891
|
|
20231117,095800,29734810,576,576,576,576,4909
|
|
20231117,095700,26907226,575,575,575,575,0
|
|
20231117,095600,26907226,575,575,575,575,50
|
|
20231117,095500,26878476,575,575,575,575,1
|
|
20231117,095400,26877901,575,575,575,575,0
|
|
20231117,095300,26877901,575,575,575,575,0
|
|
20231117,095200,26877901,575,575,575,575,0
|
|
20231117,095100,26877901,575,575,575,575,1
|
|
20231117,095000,26877326,575,575,575,575,1
|
|
20231117,094900,26876751,572,572,572,572,0
|
|
20231117,094800,26876751,572,572,572,572,0
|
|
20231117,094700,26876751,572,572,572,572,0
|
|
20231117,094600,26876751,572,573,573,572,11192
|
|
20231117,094500,20474640,573,574,574,573,4000
|
|
20231117,094400,18180951,574,574,574,574,1
|
|
20231117,094300,18180377,576,576,576,576,1
|
|
20231117,094200,18179801,576,576,576,576,430
|
|
20231117,094100,17932121,575,575,575,575,282
|
|
20231117,094000,17769971,574,574,574,574,0
|
|
20231117,093900,17769971,574,574,574,574,60
|
|
20231117,093800,17735531,574,574,574,574,1
|
|
20231117,093700,17734957,574,574,574,574,2696
|
|
20231117,093600,16187453,574,575,575,574,5000
|
|
20231117,093500,13314480,575,577,577,575,10058
|
|
20231117,093400,7529260,580,580,580,580,2
|
|
20231117,093300,7528100,580,580,580,580,1
|
|
20231117,093200,7527520,583,583,583,583,0
|
|
20231117,093100,7527520,583,581,583,580,25
|
|
20231117,093000,7512979,577,582,582,577,243
|
|
20231117,092900,7372744,583,583,583,583,0
|
|
20231117,092800,7372744,583,583,583,583,0
|
|
20231117,092700,7372744,583,583,583,583,1711
|
|
20231117,092600,6375231,584,583,584,583,1721
|
|
20231117,092500,5370329,584,584,584,584,0
|
|
20231117,092400,5370329,584,576,584,576,1528
|
|
20231117,092300,4490193,575,577,577,575,2908
|
|
20231117,092200,2816431,580,580,580,580,1
|
|
20231117,092100,2815851,578,578,578,578,80
|
|
20231117,092000,2769611,576,576,576,576,0
|
|
20231117,091900,2769611,576,576,576,576,0
|
|
20231117,091800,2769611,576,576,576,576,150
|
|
20231117,091700,2683211,576,576,576,576,668
|
|
20231117,091600,2298443,576,576,576,576,0
|
|
20231117,091500,2298443,576,576,576,576,73
|
|
20231117,091400,2256395,575,575,575,575,0
|
|
20231117,091300,2256395,575,575,575,575,63
|
|
20231117,091200,2220170,575,575,575,575,80
|
|
20231117,091100,2174170,578,578,578,578,2
|
|
20231117,091000,2173014,578,578,578,578,42
|
|
20231117,090900,2148738,578,579,581,575,2808
|
|
20231117,090800,526468,581,581,581,581,9
|
|
20231117,090700,521239,581,581,581,581,1
|
|
20231117,090600,520658,582,582,582,582,103
|
|
20231117,090500,460712,582,582,582,582,4
|
|
20231117,090400,458384,581,581,581,581,0
|
|
20231117,090300,458384,581,581,581,581,17
|
|
20231117,090200,448507,581,583,583,581,16
|
|
20231117,090100,439191,584,584,584,584,1
|
|
20231117,090000,438607,585,588,588,585,746
|