715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,205200,118765657,999,999,999,999,1743
|
|
20231107,205100,118765657,999,999,999,999,0
|
|
20231107,205000,118765657,999,999,999,999,0
|
|
20231107,204900,118765657,999,999,999,999,0
|
|
20231107,204800,118765657,999,999,999,999,0
|
|
20231107,204700,118765657,999,999,999,999,0
|
|
20231107,204600,118765657,999,999,999,999,0
|
|
20231107,204500,118765657,999,999,999,999,0
|
|
20231107,204400,118765657,999,999,999,999,0
|
|
20231107,204300,118765657,999,999,999,999,0
|
|
20231107,204200,118765657,999,999,999,999,0
|
|
20231107,204100,118765657,999,999,999,999,0
|
|
20231107,204000,118765657,999,999,999,999,0
|
|
20231107,203900,118765657,999,999,999,999,0
|
|
20231107,203800,118765657,999,999,999,999,0
|
|
20231107,203700,118765657,999,999,999,999,0
|
|
20231107,203600,118765657,999,999,999,999,0
|
|
20231107,203500,118765657,999,999,999,999,0
|
|
20231107,203400,118765657,999,999,999,999,0
|
|
20231107,203300,118765657,999,999,999,999,0
|
|
20231107,203200,118765657,999,999,999,999,0
|
|
20231107,203100,118765657,999,999,999,999,0
|
|
20231107,203000,118765657,999,999,999,999,0
|
|
20231107,202900,118765657,999,999,999,999,0
|
|
20231107,202800,118765657,999,999,999,999,0
|
|
20231107,202700,118765657,999,999,999,999,0
|
|
20231107,202600,118765657,999,999,999,999,0
|
|
20231107,202500,118765657,999,999,999,999,0
|
|
20231107,202400,118765657,999,999,999,999,0
|
|
20231107,202300,118765657,999,999,999,999,0
|
|
20231107,202200,118765657,999,999,999,999,1743
|
|
20231107,202100,118765657,999,999,999,999,0
|
|
20231107,202000,118765657,999,999,999,999,0
|
|
20231107,201900,118765657,999,999,999,999,0
|
|
20231107,201800,118765657,999,999,999,999,0
|
|
20231107,201700,118765657,999,999,999,999,0
|
|
20231107,201600,118765657,999,999,999,999,0
|
|
20231107,201500,118765657,999,999,999,999,0
|
|
20231107,201400,118765657,999,999,999,999,0
|
|
20231107,201300,118765657,999,999,999,999,0
|
|
20231107,201200,118765657,999,999,999,999,0
|
|
20231107,201100,118765657,999,999,999,999,0
|
|
20231107,201000,118765657,999,999,999,999,0
|
|
20231107,200900,118765657,999,999,999,999,0
|
|
20231107,200800,118765657,999,999,999,999,0
|
|
20231107,200700,118765657,999,999,999,999,0
|
|
20231107,200600,118765657,999,999,999,999,0
|
|
20231107,200500,118765657,999,999,999,999,0
|
|
20231107,200400,118765657,999,999,999,999,0
|
|
20231107,200300,118765657,999,999,999,999,0
|
|
20231107,200200,118765657,999,999,999,999,0
|
|
20231107,200100,118765657,999,999,999,999,0
|
|
20231107,200000,118765657,999,999,999,999,0
|
|
20231107,195900,118765657,999,999,999,999,0
|
|
20231107,195800,118765657,999,999,999,999,0
|
|
20231107,195700,118765657,999,999,999,999,0
|
|
20231107,195600,118765657,999,999,999,999,0
|
|
20231107,195500,118765657,999,999,999,999,0
|
|
20231107,195400,118765657,999,999,999,999,0
|
|
20231107,195300,118765657,999,999,999,999,0
|
|
20231107,195200,118765657,999,999,999,999,1743
|
|
20231107,195100,118765657,999,999,999,999,0
|
|
20231107,195000,118765657,999,999,999,999,0
|
|
20231107,194900,118765657,999,999,999,999,0
|
|
20231107,194800,118765657,999,999,999,999,0
|
|
20231107,194700,118765657,999,999,999,999,0
|
|
20231107,194600,118765657,999,999,999,999,0
|
|
20231107,194500,118765657,999,999,999,999,0
|
|
20231107,194400,118765657,999,999,999,999,0
|
|
20231107,194300,118765657,999,999,999,999,0
|
|
20231107,194200,118765657,999,999,999,999,0
|
|
20231107,194100,118765657,999,999,999,999,0
|
|
20231107,194000,118765657,999,999,999,999,0
|
|
20231107,193900,118765657,999,999,999,999,0
|
|
20231107,193800,118765657,999,999,999,999,0
|
|
20231107,193700,118765657,999,999,999,999,0
|
|
20231107,193600,118765657,999,999,999,999,0
|
|
20231107,193500,118765657,999,999,999,999,0
|
|
20231107,193400,118765657,999,999,999,999,0
|
|
20231107,193300,118765657,999,999,999,999,0
|
|
20231107,193200,118765657,999,999,999,999,0
|
|
20231107,193100,118765657,999,999,999,999,0
|
|
20231107,193000,118765657,999,999,999,999,0
|
|
20231107,192900,118765657,999,999,999,999,0
|
|
20231107,192800,118765657,999,999,999,999,0
|
|
20231107,192700,118765657,999,999,999,999,0
|
|
20231107,192600,118765657,999,999,999,999,0
|
|
20231107,192500,118765657,999,999,999,999,0
|
|
20231107,192400,118765657,999,999,999,999,0
|
|
20231107,192300,118765657,999,999,999,999,0
|
|
20231107,192200,118765657,999,999,999,999,1743
|
|
20231107,192100,118765657,999,999,999,999,0
|
|
20231107,192000,118765657,999,999,999,999,0
|
|
20231107,191900,118765657,999,999,999,999,0
|
|
20231107,191800,118765657,999,999,999,999,0
|
|
20231107,191700,118765657,999,999,999,999,0
|
|
20231107,191600,118765657,999,999,999,999,0
|
|
20231107,191500,118765657,999,999,999,999,0
|
|
20231107,191400,118765657,999,999,999,999,0
|
|
20231107,191300,118765657,999,999,999,999,0
|
|
20231107,191200,118765657,999,999,999,999,0
|
|
20231107,191100,118765657,999,999,999,999,0
|
|
20231107,191000,118765657,999,999,999,999,0
|
|
20231107,190900,118765657,999,999,999,999,0
|
|
20231107,190800,118765657,999,999,999,999,0
|
|
20231107,190700,118765657,999,999,999,999,0
|
|
20231107,190600,118765657,999,999,999,999,0
|
|
20231107,190500,118765657,999,999,999,999,0
|
|
20231107,190400,118765657,999,999,999,999,0
|
|
20231107,190300,118765657,999,999,999,999,0
|
|
20231107,190200,118765657,999,999,999,999,0
|
|
20231107,190100,118765657,999,999,999,999,0
|
|
20231107,190000,118765657,999,999,999,999,0
|
|
20231107,185900,118765657,999,999,999,999,0
|
|
20231107,185800,118765657,999,999,999,999,0
|
|
20231107,185700,118765657,999,999,999,999,0
|
|
20231107,185600,118765657,999,999,999,999,0
|
|
20231107,185500,118765657,999,999,999,999,0
|
|
20231107,185400,118765657,999,999,999,999,0
|
|
20231107,185300,118765657,999,999,999,999,0
|
|
20231107,185200,118765657,999,999,999,999,1743
|
|
20231107,185100,118765657,999,999,999,999,0
|
|
20231107,185000,118765657,999,999,999,999,0
|
|
20231107,184900,118765657,999,999,999,999,0
|
|
20231107,184800,118765657,999,999,999,999,0
|
|
20231107,184700,118765657,999,999,999,999,0
|
|
20231107,184600,118765657,999,999,999,999,0
|
|
20231107,184500,118765657,999,999,999,999,0
|
|
20231107,184400,118765657,999,999,999,999,0
|
|
20231107,184300,118765657,999,999,999,999,0
|
|
20231107,184200,118765657,999,999,999,999,0
|
|
20231107,184100,118765657,999,999,999,999,0
|
|
20231107,184000,118765657,999,999,999,999,0
|
|
20231107,183900,118765657,999,999,999,999,0
|
|
20231107,183800,118765657,999,999,999,999,0
|
|
20231107,183700,118765657,999,999,999,999,0
|
|
20231107,183600,118765657,999,999,999,999,0
|
|
20231107,183500,118765657,999,999,999,999,0
|
|
20231107,183400,118765657,999,999,999,999,0
|
|
20231107,183300,118765657,999,999,999,999,0
|
|
20231107,183200,118765657,999,999,999,999,0
|
|
20231107,183100,118765657,999,999,999,999,0
|
|
20231107,183000,118765657,999,999,999,999,0
|
|
20231107,182900,118765657,999,999,999,999,0
|
|
20231107,182800,118765657,999,999,999,999,0
|
|
20231107,182700,118765657,999,999,999,999,0
|
|
20231107,182600,118765657,999,999,999,999,0
|
|
20231107,182500,118765657,999,999,999,999,0
|
|
20231107,182400,118765657,999,999,999,999,0
|
|
20231107,182300,118765657,999,999,999,999,0
|
|
20231107,182200,118765657,999,999,999,999,1743
|
|
20231107,182100,118765657,999,999,999,999,0
|
|
20231107,182000,118765657,999,999,999,999,0
|
|
20231107,181900,118765657,999,999,999,999,0
|
|
20231107,181800,118765657,999,999,999,999,0
|
|
20231107,181700,118765657,999,999,999,999,0
|
|
20231107,181600,118765657,999,999,999,999,0
|
|
20231107,181500,118765657,999,999,999,999,0
|
|
20231107,181400,118765657,999,999,999,999,0
|
|
20231107,181300,118765657,999,999,999,999,0
|
|
20231107,181200,118765657,999,999,999,999,0
|
|
20231107,181100,118765657,999,999,999,999,0
|
|
20231107,181000,118765657,999,999,999,999,0
|
|
20231107,180900,118765657,999,999,999,999,0
|
|
20231107,180800,118765657,999,999,999,999,0
|
|
20231107,180700,118765657,999,999,999,999,0
|
|
20231107,180600,118765657,999,999,999,999,0
|
|
20231107,180500,118765657,999,999,999,999,0
|
|
20231107,180400,118765657,999,999,999,999,0
|
|
20231107,180300,118765657,999,999,999,999,0
|
|
20231107,180200,118765657,999,999,999,999,0
|
|
20231107,180100,118765657,999,999,999,999,0
|
|
20231107,180000,118765657,999,999,999,999,0
|
|
20231107,175900,118765657,999,999,999,999,0
|
|
20231107,175800,118765657,999,999,999,999,0
|
|
20231107,175700,118765657,999,999,999,999,0
|
|
20231107,175600,118765657,999,999,999,999,0
|
|
20231107,175500,118765657,999,999,999,999,0
|
|
20231107,175400,118765657,999,999,999,999,0
|
|
20231107,175300,118765657,999,999,999,999,0
|
|
20231107,175200,118765657,999,999,999,999,1743
|
|
20231107,175100,118765657,999,999,999,999,0
|
|
20231107,175000,118765657,999,999,999,999,0
|
|
20231107,174900,118765657,999,999,999,999,0
|
|
20231107,174800,118765657,999,999,999,999,0
|
|
20231107,174700,118765657,999,999,999,999,0
|
|
20231107,174600,118765657,999,999,999,999,0
|
|
20231107,174500,118765657,999,999,999,999,0
|
|
20231107,174400,118765657,999,999,999,999,0
|
|
20231107,174300,118765657,999,999,999,999,0
|
|
20231107,174200,118765657,999,999,999,999,0
|
|
20231107,174100,118765657,999,999,999,999,0
|
|
20231107,174000,118765657,999,999,999,999,0
|
|
20231107,173900,118765657,999,999,999,999,0
|
|
20231107,173800,118765657,999,999,999,999,0
|
|
20231107,173700,118765657,999,999,999,999,0
|
|
20231107,173600,118765657,999,999,999,999,0
|
|
20231107,173500,118765657,999,999,999,999,0
|
|
20231107,173400,118765657,999,999,999,999,0
|
|
20231107,173300,118765657,999,999,999,999,0
|
|
20231107,173200,118765657,999,999,999,999,0
|
|
20231107,173100,118765657,999,999,999,999,0
|
|
20231107,173000,118765657,999,999,999,999,0
|
|
20231107,172900,118765657,999,999,999,999,0
|
|
20231107,172800,118765657,999,999,999,999,0
|
|
20231107,172700,118765657,999,999,999,999,0
|
|
20231107,172600,118765657,999,999,999,999,0
|
|
20231107,172500,118765657,999,999,999,999,0
|
|
20231107,172400,118765657,999,999,999,999,0
|
|
20231107,172300,118765657,999,999,999,999,0
|
|
20231107,172200,118765657,999,999,999,999,1743
|
|
20231107,172100,118765657,999,999,999,999,0
|
|
20231107,172000,118765657,999,999,999,999,0
|
|
20231107,171900,118765657,999,999,999,999,0
|
|
20231107,171800,118765657,999,999,999,999,0
|
|
20231107,171700,118765657,999,999,999,999,0
|
|
20231107,171600,118765657,999,999,999,999,0
|
|
20231107,171500,118765657,999,999,999,999,0
|
|
20231107,171400,118765657,999,999,999,999,0
|
|
20231107,171300,118765657,999,999,999,999,0
|
|
20231107,171200,118765657,999,999,999,999,0
|
|
20231107,171100,118765657,999,999,999,999,0
|
|
20231107,171000,118765657,999,999,999,999,0
|
|
20231107,170900,118765657,999,999,999,999,0
|
|
20231107,170800,118765657,999,999,999,999,0
|
|
20231107,170700,118765657,999,999,999,999,0
|
|
20231107,170600,118765657,999,999,999,999,0
|
|
20231107,170500,118765657,999,999,999,999,0
|
|
20231107,170400,118765657,999,999,999,999,0
|
|
20231107,170300,118765657,999,999,999,999,0
|
|
20231107,170200,118765657,999,999,999,999,0
|
|
20231107,170100,118765657,999,999,999,999,0
|
|
20231107,170000,118765657,999,999,999,999,0
|
|
20231107,165900,118765657,999,999,999,999,0
|
|
20231107,165800,118765657,999,999,999,999,0
|
|
20231107,165700,118765657,999,999,999,999,0
|
|
20231107,165600,118765657,999,999,999,999,0
|
|
20231107,165500,118765657,999,999,999,999,0
|
|
20231107,165400,118765657,999,999,999,999,0
|
|
20231107,165300,118765657,999,999,999,999,0
|
|
20231107,165200,118765657,999,999,999,999,1743
|
|
20231107,165100,118765657,999,999,999,999,0
|
|
20231107,165000,118765657,999,999,999,999,0
|
|
20231107,164900,118765657,999,999,999,999,0
|
|
20231107,164800,118765657,999,999,999,999,0
|
|
20231107,164700,118765657,999,999,999,999,0
|
|
20231107,164600,118765657,999,999,999,999,0
|
|
20231107,164500,118765657,999,999,999,999,0
|
|
20231107,164400,118765657,999,999,999,999,0
|
|
20231107,164300,118765657,999,999,999,999,0
|
|
20231107,164200,118765657,999,999,999,999,0
|
|
20231107,164100,118765657,999,999,999,999,0
|
|
20231107,164000,118765657,999,999,999,999,0
|
|
20231107,163900,118765657,999,999,999,999,0
|
|
20231107,163800,118765657,999,999,999,999,0
|
|
20231107,163700,118765657,999,999,999,999,0
|
|
20231107,163600,118765657,999,999,999,999,0
|
|
20231107,163500,118765657,999,999,999,999,0
|
|
20231107,163400,118765657,999,999,999,999,0
|
|
20231107,163300,118765657,999,999,999,999,0
|
|
20231107,163200,118765657,999,999,999,999,0
|
|
20231107,163100,118765657,999,999,999,999,0
|
|
20231107,163000,118765657,999,999,999,999,0
|
|
20231107,162900,118765657,999,999,999,999,0
|
|
20231107,162800,118765657,999,999,999,999,0
|
|
20231107,162700,118765657,999,999,999,999,0
|
|
20231107,162600,118765657,999,999,999,999,0
|
|
20231107,162500,118765657,999,999,999,999,0
|
|
20231107,162400,118765657,999,999,999,999,0
|
|
20231107,162300,118765657,999,999,999,999,0
|
|
20231107,162200,118765657,999,999,999,999,1743
|
|
20231107,162100,118765657,999,999,999,999,0
|
|
20231107,162000,118765657,999,999,999,999,0
|
|
20231107,161900,118765657,999,999,999,999,0
|
|
20231107,161800,118765657,999,999,999,999,0
|
|
20231107,161700,118765657,999,999,999,999,0
|
|
20231107,161600,118765657,999,999,999,999,0
|
|
20231107,161500,118765657,999,999,999,999,0
|
|
20231107,161400,118765657,999,999,999,999,0
|
|
20231107,161300,118765657,999,999,999,999,0
|
|
20231107,161200,118765657,999,999,999,999,0
|
|
20231107,161100,118765657,999,999,999,999,0
|
|
20231107,161000,118765657,999,999,999,999,0
|
|
20231107,160900,118765657,999,999,999,999,0
|
|
20231107,160800,118765657,999,999,999,999,0
|
|
20231107,160700,118765657,999,999,999,999,0
|
|
20231107,160600,118765657,999,999,999,999,0
|
|
20231107,160500,118765657,999,999,999,999,0
|
|
20231107,160400,118765657,999,999,999,999,0
|
|
20231107,160300,118765657,999,999,999,999,0
|
|
20231107,160200,118765657,999,999,999,999,0
|
|
20231107,160100,118765657,999,999,999,999,0
|
|
20231107,160000,118765657,999,999,999,999,0
|
|
20231107,155900,118765657,999,999,999,999,0
|
|
20231107,155800,118765657,999,999,999,999,0
|
|
20231107,155700,118765657,999,999,999,999,0
|
|
20231107,155600,118765657,999,999,999,999,0
|
|
20231107,155500,118765657,999,999,999,999,0
|
|
20231107,155400,118765657,999,999,999,999,0
|
|
20231107,155300,118765657,999,999,999,999,0
|
|
20231107,155200,118765657,999,999,999,999,1743
|
|
20231107,155100,118765657,999,999,999,999,0
|
|
20231107,155000,118765657,999,999,999,999,0
|
|
20231107,154900,118765657,999,999,999,999,0
|
|
20231107,154800,118765657,999,999,999,999,0
|
|
20231107,154700,118765657,999,999,999,999,0
|
|
20231107,154600,118765657,999,999,999,999,0
|
|
20231107,154500,118765657,999,999,999,999,0
|
|
20231107,154400,118765657,999,999,999,999,0
|
|
20231107,154300,118765657,999,999,999,999,0
|
|
20231107,154200,118765657,999,999,999,999,0
|
|
20231107,154100,118765657,999,999,999,999,0
|
|
20231107,154000,118765657,999,999,999,999,0
|
|
20231107,153900,118765657,999,999,999,999,0
|
|
20231107,153800,118765657,999,999,999,999,0
|
|
20231107,153700,118765657,999,999,999,999,0
|
|
20231107,153600,118765657,999,999,999,999,0
|
|
20231107,153500,118765657,999,999,999,999,0
|
|
20231107,153400,118765657,999,999,999,999,0
|
|
20231107,153300,118765657,999,999,999,999,0
|
|
20231107,153200,118765657,999,999,999,999,0
|
|
20231107,153100,118765657,999,999,999,999,0
|
|
20231107,153000,118765657,999,999,999,999,1743
|
|
20231107,152900,117024400,999,999,999,999,0
|
|
20231107,152800,117024400,999,999,999,999,0
|
|
20231107,152700,117024400,999,999,999,999,0
|
|
20231107,152600,117024400,999,999,999,999,0
|
|
20231107,152500,117024400,999,999,999,999,0
|
|
20231107,152400,117024400,999,999,999,999,0
|
|
20231107,152300,117024400,999,999,999,999,0
|
|
20231107,152200,117024400,999,999,999,999,0
|
|
20231107,152100,117024400,999,999,999,999,0
|
|
20231107,152000,117024400,999,999,999,999,0
|
|
20231107,151900,117024400,999,999,999,999,528
|
|
20231107,151800,116496928,999,999,999,999,11
|
|
20231107,151700,116485939,999,999,999,999,34
|
|
20231107,151600,116451973,999,999,999,999,16
|
|
20231107,151500,116435989,998,999,999,998,301
|
|
20231107,151400,116135590,999,999,999,999,10
|
|
20231107,151300,116125600,999,999,999,999,0
|
|
20231107,151200,116125600,999,999,999,999,20
|
|
20231107,151100,116105620,999,999,999,999,1
|
|
20231107,151000,116104621,998,998,998,998,209
|
|
20231107,150900,115896039,998,998,998,998,0
|
|
20231107,150800,115896039,998,998,998,998,0
|
|
20231107,150700,115896039,998,998,998,998,0
|
|
20231107,150600,115896039,998,998,998,998,0
|
|
20231107,150500,115896039,998,999,999,998,75
|
|
20231107,150400,115821184,999,999,999,999,0
|
|
20231107,150300,115821184,999,999,999,999,0
|
|
20231107,150200,115821184,999,999,999,999,0
|
|
20231107,150100,115821184,999,999,999,999,10
|
|
20231107,150000,115811194,998,998,998,998,535
|
|
20231107,145900,115277264,998,998,998,998,0
|
|
20231107,145800,115277264,998,998,998,998,0
|
|
20231107,145700,115277264,998,998,998,998,494
|
|
20231107,145600,114784252,998,997,998,997,1630
|
|
20231107,145500,113158241,996,996,996,996,175
|
|
20231107,145400,112983941,997,997,997,997,0
|
|
20231107,145300,112983941,997,997,997,997,0
|
|
20231107,145200,112983941,997,997,997,997,5
|
|
20231107,145100,112978956,997,997,997,997,21
|
|
20231107,145000,112958019,997,997,997,997,24
|
|
20231107,144900,112934091,997,997,997,997,50
|
|
20231107,144800,112884241,997,997,997,997,50
|
|
20231107,144700,112834391,997,997,997,997,0
|
|
20231107,144600,112834391,997,997,997,997,0
|
|
20231107,144500,112834391,997,997,997,997,100
|
|
20231107,144400,112734691,997,997,997,997,120
|
|
20231107,144300,112615051,997,997,997,997,10
|
|
20231107,144200,112605081,996,996,996,996,2
|
|
20231107,144100,112603089,997,997,997,997,144
|
|
20231107,144000,112459521,997,997,997,997,205
|
|
20231107,143900,112255136,997,997,997,997,322
|
|
20231107,143800,111934102,996,996,996,996,0
|
|
20231107,143700,111934102,996,996,996,996,1
|
|
20231107,143600,111933106,996,996,996,996,1500
|
|
20231107,143500,110439106,997,997,997,997,0
|
|
20231107,143400,110439106,997,997,997,997,0
|
|
20231107,143300,110439106,997,997,997,997,100
|
|
20231107,143200,110339406,997,997,997,997,130
|
|
20231107,143100,110209796,997,997,997,997,14
|
|
20231107,143000,110195838,997,997,997,997,0
|
|
20231107,142900,110195838,997,997,997,997,683
|
|
20231107,142800,109514887,997,997,997,997,109
|
|
20231107,142700,109406214,997,997,997,997,60
|
|
20231107,142600,109346394,997,997,997,997,0
|
|
20231107,142500,109346394,997,997,997,997,0
|
|
20231107,142400,109346394,997,997,997,997,0
|
|
20231107,142300,109346394,997,997,997,997,103
|
|
20231107,142200,109243703,997,997,997,997,65
|
|
20231107,142100,109178898,997,997,997,997,10
|
|
20231107,142000,109168928,997,997,997,997,0
|
|
20231107,141900,109168928,997,997,997,997,10
|
|
20231107,141800,109158958,997,997,997,997,49
|
|
20231107,141700,109110105,997,997,997,997,0
|
|
20231107,141600,109110105,997,997,997,997,300
|
|
20231107,141500,108811005,997,997,997,997,4
|
|
20231107,141400,108807017,997,997,997,997,0
|
|
20231107,141300,108807017,997,997,997,997,0
|
|
20231107,141200,108807017,997,997,997,997,10
|
|
20231107,141100,108797047,997,997,997,997,11
|
|
20231107,141000,108786080,997,997,997,997,141
|
|
20231107,140900,108645503,997,997,997,997,7
|
|
20231107,140800,108638524,997,997,997,997,0
|
|
20231107,140700,108638524,997,997,997,997,0
|
|
20231107,140600,108638524,997,997,997,997,1360
|
|
20231107,140500,107282604,996,996,996,996,0
|
|
20231107,140400,107282604,996,996,996,996,0
|
|
20231107,140300,107282604,996,996,996,996,0
|
|
20231107,140200,107282604,996,996,996,996,447
|
|
20231107,140100,106837392,996,997,997,996,856
|
|
20231107,140000,105984812,997,997,997,997,15
|
|
20231107,135900,105969857,997,997,997,997,10
|
|
20231107,135800,105959887,997,997,997,997,7
|
|
20231107,135700,105952908,997,997,997,997,10
|
|
20231107,135600,105942938,997,997,997,997,121
|
|
20231107,135500,105822301,997,997,997,997,247
|
|
20231107,135400,105576042,997,997,997,997,12
|
|
20231107,135300,105564078,996,996,996,996,200
|
|
20231107,135200,105364878,997,998,998,997,998
|
|
20231107,135100,104369862,997,998,998,997,2000
|
|
20231107,135000,102375511,998,998,998,998,0
|
|
20231107,134900,102375511,998,998,998,998,107
|
|
20231107,134800,102268725,998,998,998,998,0
|
|
20231107,134700,102268725,998,998,998,998,800
|
|
20231107,134600,101470325,999,999,999,999,45
|
|
20231107,134500,101425370,999,999,999,999,41
|
|
20231107,134400,101384411,999,999,999,999,1
|
|
20231107,134300,101383412,998,998,998,998,200
|
|
20231107,134200,101183812,998,998,998,998,0
|
|
20231107,134100,101183812,998,998,998,998,0
|
|
20231107,134000,101183812,998,998,998,998,0
|
|
20231107,133900,101183812,998,998,998,998,0
|
|
20231107,133800,101183812,998,999,999,998,204
|
|
20231107,133700,100980216,998,998,998,998,850
|
|
20231107,133600,100131916,998,998,998,998,0
|
|
20231107,133500,100131916,998,998,998,998,0
|
|
20231107,133400,100131916,998,998,998,998,0
|
|
20231107,133300,100131916,998,998,998,998,0
|
|
20231107,133200,100131916,998,998,998,998,0
|
|
20231107,133100,100131916,998,998,998,998,10
|
|
20231107,133000,100121936,998,998,998,998,1
|
|
20231107,132900,100120938,998,998,998,998,50
|
|
20231107,132800,100071038,999,999,999,999,0
|
|
20231107,132700,100071038,999,999,999,999,0
|
|
20231107,132600,100071038,999,999,999,999,0
|
|
20231107,132500,100071038,999,999,999,999,0
|
|
20231107,132400,100071038,999,999,999,999,0
|
|
20231107,132300,100071038,999,999,999,999,0
|
|
20231107,132200,100071038,999,999,999,999,0
|
|
20231107,132100,100071038,999,999,999,999,80
|
|
20231107,132000,99991118,999,999,999,999,0
|
|
20231107,131900,99991118,999,999,999,999,10
|
|
20231107,131800,99981128,999,999,999,999,3
|
|
20231107,131700,99978131,999,999,999,999,5
|
|
20231107,131600,99973136,999,999,999,999,0
|
|
20231107,131500,99973136,999,999,999,999,5
|
|
20231107,131400,99968141,999,999,999,999,300
|
|
20231107,131300,99668441,999,999,999,999,154
|
|
20231107,131200,99514595,999,997,999,997,7
|
|
20231107,131100,99507604,998,998,998,998,63
|
|
20231107,131000,99444730,998,998,998,998,0
|
|
20231107,130900,99444730,998,998,998,998,0
|
|
20231107,130800,99444730,998,998,998,998,1204
|
|
20231107,130700,98243138,999,999,999,999,11
|
|
20231107,130600,98232149,998,998,998,998,132
|
|
20231107,130500,98100413,999,999,999,999,19
|
|
20231107,130400,98081432,999,999,999,999,0
|
|
20231107,130300,98081432,999,999,999,999,0
|
|
20231107,130200,98081432,999,999,999,999,6
|
|
20231107,130100,98075438,998,996,998,996,527
|
|
20231107,130000,97550443,997,998,998,997,226
|
|
20231107,125900,97325116,999,999,999,999,0
|
|
20231107,125800,97325116,999,998,999,998,254
|
|
20231107,125700,97071615,998,998,998,998,0
|
|
20231107,125600,97071615,998,998,998,998,0
|
|
20231107,125500,97071615,998,998,998,998,0
|
|
20231107,125400,97071615,998,998,998,998,0
|
|
20231107,125300,97071615,998,998,998,998,0
|
|
20231107,125200,97071615,998,998,998,998,0
|
|
20231107,125100,97071615,998,998,998,998,0
|
|
20231107,125000,97071615,998,998,998,998,3
|
|
20231107,124900,97068621,998,998,998,998,22
|
|
20231107,124800,97046665,999,999,999,999,0
|
|
20231107,124700,97046665,999,999,999,999,3
|
|
20231107,124600,97043668,999,999,999,999,0
|
|
20231107,124500,97043668,999,999,999,999,1
|
|
20231107,124400,97042669,999,999,999,999,0
|
|
20231107,124300,97042669,999,999,999,999,0
|
|
20231107,124200,97042669,999,999,999,999,0
|
|
20231107,124100,97042669,999,997,999,997,1450
|
|
20231107,124000,95594993,997,997,997,997,32
|
|
20231107,123900,95563089,997,997,997,997,10
|
|
20231107,123800,95553119,997,997,997,996,9
|
|
20231107,123700,95544147,997,997,997,997,7
|
|
20231107,123600,95537168,997,997,997,997,7
|
|
20231107,123500,95530189,998,998,998,998,0
|
|
20231107,123400,95530189,998,998,998,998,0
|
|
20231107,123300,95530189,998,998,998,998,0
|
|
20231107,123200,95530189,998,998,998,998,0
|
|
20231107,123100,95530189,998,998,998,998,10
|
|
20231107,123000,95520209,995,995,995,995,0
|
|
20231107,122900,95520209,995,995,995,995,0
|
|
20231107,122800,95520209,995,995,995,995,0
|
|
20231107,122700,95520209,995,995,995,995,0
|
|
20231107,122600,95520209,995,997,997,995,529
|
|
20231107,122500,94993283,997,997,997,997,460
|
|
20231107,122400,94534663,997,997,997,997,317
|
|
20231107,122300,94218614,997,997,997,997,12
|
|
20231107,122200,94206650,997,997,997,997,0
|
|
20231107,122100,94206650,997,997,997,997,29
|
|
20231107,122000,94177737,998,998,998,998,0
|
|
20231107,121900,94177737,998,998,998,998,0
|
|
20231107,121800,94177737,998,998,998,998,5
|
|
20231107,121700,94172747,998,998,998,998,0
|
|
20231107,121600,94172747,998,998,998,998,0
|
|
20231107,121500,94172747,998,998,998,998,0
|
|
20231107,121400,94172747,998,998,998,998,0
|
|
20231107,121300,94172747,998,998,998,998,1
|
|
20231107,121200,94171749,993,993,993,993,801
|
|
20231107,121100,93376356,993,993,993,993,811
|
|
20231107,121000,92571033,993,993,993,993,0
|
|
20231107,120900,92571033,993,995,995,993,143
|
|
20231107,120800,92428958,995,994,995,993,1018
|
|
20231107,120700,91417201,995,995,995,995,0
|
|
20231107,120600,91417201,995,995,995,995,0
|
|
20231107,120500,91417201,995,995,995,995,50
|
|
20231107,120400,91367451,994,994,994,994,0
|
|
20231107,120300,91367451,994,994,994,994,0
|
|
20231107,120200,91367451,994,994,994,994,0
|
|
20231107,120100,91367451,994,994,994,994,0
|
|
20231107,120000,91367451,994,995,995,994,1639
|
|
20231107,115900,89738185,995,995,995,995,28
|
|
20231107,115800,89710325,995,995,995,995,2302
|
|
20231107,115700,87419835,996,996,996,996,475
|
|
20231107,115600,86946735,996,998,998,996,1133
|
|
20231107,115500,85817952,998,998,998,998,0
|
|
20231107,115400,85817952,998,999,999,998,99
|
|
20231107,115300,85719101,999,999,999,999,0
|
|
20231107,115200,85719101,999,999,999,999,10
|
|
20231107,115100,85709111,999,999,999,999,10
|
|
20231107,115000,85699121,999,999,999,999,10
|
|
20231107,114900,85689131,999,999,999,999,25
|
|
20231107,114800,85664156,999,999,999,999,0
|
|
20231107,114700,85664156,999,999,999,999,44
|
|
20231107,114600,85620200,999,999,999,999,500
|
|
20231107,114500,85120700,999,999,999,999,0
|
|
20231107,114400,85120700,999,999,999,999,0
|
|
20231107,114300,85120700,999,999,999,999,0
|
|
20231107,114200,85120700,999,999,999,999,0
|
|
20231107,114100,85120700,999,999,999,999,1
|
|
20231107,114000,85119701,999,999,999,999,6
|
|
20231107,113900,85113707,999,999,999,999,0
|
|
20231107,113800,85113707,999,999,999,999,0
|
|
20231107,113700,85113707,999,999,999,999,1
|
|
20231107,113600,85112708,999,999,999,999,0
|
|
20231107,113500,85112708,999,999,999,999,15
|
|
20231107,113400,85097723,999,998,999,998,101
|
|
20231107,113300,84996924,999,999,999,999,15
|
|
20231107,113200,84981939,999,997,999,997,14
|
|
20231107,113100,84967973,996,996,996,996,0
|
|
20231107,113000,84967973,996,996,996,996,310
|
|
20231107,112900,84659213,995,995,995,995,0
|
|
20231107,112800,84659213,995,995,995,995,0
|
|
20231107,112700,84659213,995,996,996,995,1152
|
|
20231107,112600,83512762,995,995,995,995,0
|
|
20231107,112500,83512762,995,998,998,995,3041
|
|
20231107,112400,80483805,996,997,997,996,175
|
|
20231107,112300,80309370,997,998,998,997,716
|
|
20231107,112200,79595003,998,1000,1000,995,11097
|
|
20231107,112100,68523833,1001,1000,1001,1000,2873
|
|
20231107,112000,65650832,1000,1000,1000,1000,0
|
|
20231107,111900,65650832,1000,1001,1001,1000,2334
|
|
20231107,111800,63316309,1001,1001,1001,1001,39
|
|
20231107,111700,63277270,1001,1002,1002,1001,1066
|
|
20231107,111600,62210179,1002,1002,1002,1002,0
|
|
20231107,111500,62210179,1002,1002,1002,1002,0
|
|
20231107,111400,62210179,1002,1002,1002,1002,0
|
|
20231107,111300,62210179,1002,1002,1002,1002,0
|
|
20231107,111200,62210179,1002,1002,1002,1002,0
|
|
20231107,111100,62210179,1002,1003,1003,1002,912
|
|
20231107,111000,61296116,1003,1003,1003,1003,111
|
|
20231107,110900,61184783,1003,1003,1003,1003,0
|
|
20231107,110800,61184783,1003,1003,1003,1003,10
|
|
20231107,110700,61174753,1003,1003,1003,1003,0
|
|
20231107,110600,61174753,1003,1003,1003,1003,666
|
|
20231107,110500,60506755,1005,1005,1005,1005,0
|
|
20231107,110400,60506755,1005,1005,1005,1005,0
|
|
20231107,110300,60506755,1005,1005,1005,1005,2
|
|
20231107,110200,60504745,1005,1005,1005,1005,0
|
|
20231107,110100,60504745,1005,1005,1005,1005,7
|
|
20231107,110000,60497710,1005,1005,1005,1005,0
|
|
20231107,105900,60497710,1005,1005,1005,1005,0
|
|
20231107,105800,60497710,1005,1005,1005,1005,0
|
|
20231107,105700,60497710,1005,1004,1005,1004,9
|
|
20231107,105600,60488666,1005,1005,1005,1005,0
|
|
20231107,105500,60488666,1005,1005,1005,1005,0
|
|
20231107,105400,60488666,1005,1005,1005,1005,1
|
|
20231107,105300,60487661,1005,1005,1005,1005,50
|
|
20231107,105200,60437411,1005,1005,1005,1005,0
|
|
20231107,105100,60437411,1005,1005,1005,1005,0
|
|
20231107,105000,60437411,1005,1005,1005,1005,333
|
|
20231107,104900,60102746,1002,1002,1002,1002,164
|
|
20231107,104800,59938418,1002,1002,1002,1002,0
|
|
20231107,104700,59938418,1002,1002,1002,1002,0
|
|
20231107,104600,59938418,1002,1002,1002,1002,0
|
|
20231107,104500,59938418,1002,1002,1002,1002,0
|
|
20231107,104400,59938418,1002,1002,1002,1002,0
|
|
20231107,104300,59938418,1002,1002,1002,1002,955
|
|
20231107,104200,58981508,1002,1002,1002,1002,974
|
|
20231107,104100,58005560,1003,1003,1003,1003,20
|
|
20231107,104000,57985500,1003,1002,1003,1002,52
|
|
20231107,103900,57933394,1003,1003,1003,1003,364
|
|
20231107,103800,57568302,1003,1003,1003,1003,0
|
|
20231107,103700,57568302,1003,1003,1003,1003,0
|
|
20231107,103600,57568302,1003,1003,1003,1003,300
|
|
20231107,103500,57267402,1003,1003,1003,1003,0
|
|
20231107,103400,57267402,1003,1003,1003,1003,280
|
|
20231107,103300,56986562,1003,1003,1003,1003,0
|
|
20231107,103200,56986562,1003,1003,1003,1003,0
|
|
20231107,103100,56986562,1003,1003,1003,1003,500
|
|
20231107,103000,56485062,1004,1004,1004,1004,198
|
|
20231107,102900,56286270,1004,1004,1004,1004,3
|
|
20231107,102800,56283258,1004,1004,1004,1004,0
|
|
20231107,102700,56283258,1004,1004,1004,1004,0
|
|
20231107,102600,56283258,1004,1004,1004,1004,0
|
|
20231107,102500,56283258,1004,1004,1004,1004,0
|
|
20231107,102400,56283258,1004,1004,1004,1004,851
|
|
20231107,102300,55428854,1004,1004,1004,1004,25
|
|
20231107,102200,55403754,1002,1002,1002,1002,554
|
|
20231107,102100,54848646,1002,1002,1002,1002,24
|
|
20231107,102000,54824598,1002,1002,1002,1002,2093
|
|
20231107,101900,52727412,1002,1002,1002,1002,74
|
|
20231107,101800,52653264,1002,1002,1002,1002,0
|
|
20231107,101700,52653264,1002,1002,1002,1002,100
|
|
20231107,101600,52553064,1002,1002,1002,1002,25
|
|
20231107,101500,52528014,1002,1002,1002,1002,0
|
|
20231107,101400,52528014,1002,1002,1002,1002,0
|
|
20231107,101300,52528014,1002,1002,1002,1002,10
|
|
20231107,101200,52517994,1002,1002,1002,1002,99
|
|
20231107,101100,52418796,1002,1002,1002,1002,0
|
|
20231107,101000,52418796,1002,1002,1002,1002,0
|
|
20231107,100900,52418796,1002,1002,1002,1002,1
|
|
20231107,100800,52417794,1002,1002,1002,1002,20
|
|
20231107,100700,52397754,1002,1002,1002,1002,0
|
|
20231107,100600,52397754,1002,1002,1002,1002,0
|
|
20231107,100500,52397754,1002,1002,1002,1002,0
|
|
20231107,100400,52397754,1002,1002,1002,1002,0
|
|
20231107,100300,52397754,1002,1002,1002,1002,0
|
|
20231107,100200,52397754,1002,1002,1002,1002,111
|
|
20231107,100100,52286532,1001,1001,1001,1001,0
|
|
20231107,100000,52286532,1001,1003,1005,1001,464
|
|
20231107,095900,51821946,1002,1001,1002,1001,483
|
|
20231107,095800,51338461,1001,1001,1001,1001,63
|
|
20231107,095700,51275398,1001,1001,1001,1001,153
|
|
20231107,095600,51122245,1000,1000,1000,1000,0
|
|
20231107,095500,51122245,1000,1000,1000,1000,0
|
|
20231107,095400,51122245,1000,1002,1002,1000,1205
|
|
20231107,095300,49916405,1001,1001,1001,1001,0
|
|
20231107,095200,49916405,1001,1002,1002,1001,40
|
|
20231107,095100,49876364,1001,1001,1001,1001,5
|
|
20231107,095000,49871359,1001,1005,1005,1001,1245
|
|
20231107,094900,48624543,1005,1006,1006,1005,4
|
|
20231107,094800,48620522,1006,1009,1009,1001,5846
|
|
20231107,094700,42745411,1009,1009,1009,1009,287
|
|
20231107,094600,42455828,1010,1010,1010,1010,212
|
|
20231107,094500,42241708,1010,1010,1010,1010,0
|
|
20231107,094400,42241708,1010,1010,1010,1010,0
|
|
20231107,094300,42241708,1010,1010,1010,1010,5
|
|
20231107,094200,42236658,1010,1009,1010,1009,48
|
|
20231107,094100,42188215,1009,1009,1009,1009,0
|
|
20231107,094000,42188215,1009,1009,1009,1009,0
|
|
20231107,093900,42188215,1009,1010,1010,1009,34
|
|
20231107,093800,42153907,1009,1010,1010,1009,54
|
|
20231107,093700,42099407,1009,1009,1009,1009,55
|
|
20231107,093600,42043912,1010,1010,1010,1009,1211
|
|
20231107,093500,40821726,1010,1010,1010,1010,93
|
|
20231107,093400,40727796,1010,1010,1010,1010,0
|
|
20231107,093300,40727796,1010,1010,1010,1010,102
|
|
20231107,093200,40624776,1010,1010,1010,1010,7
|
|
20231107,093100,40617706,1010,1010,1010,1009,1549
|
|
20231107,093000,39054683,1009,1009,1009,1009,100
|
|
20231107,092900,38953783,1009,1009,1009,1009,0
|
|
20231107,092800,38953783,1009,1010,1010,1009,2379
|
|
20231107,092700,36551368,1010,1010,1010,1010,0
|
|
20231107,092600,36551368,1010,1010,1010,1010,0
|
|
20231107,092500,36551368,1010,1010,1010,1010,1345
|
|
20231107,092400,35192918,1009,1010,1011,1009,3000
|
|
20231107,092300,32164670,1011,1012,1012,1011,4716
|
|
20231107,092200,27396793,1012,1012,1012,1012,409
|
|
20231107,092100,26982885,1012,1013,1014,1012,968
|
|
20231107,092000,26003084,1013,1015,1015,1013,1871
|
|
20231107,091900,24105323,1015,1015,1015,1015,100
|
|
20231107,091800,24003823,1016,1016,1016,1016,550
|
|
20231107,091700,23445023,1016,1016,1016,1016,10
|
|
20231107,091600,23434863,1016,1016,1016,1016,47
|
|
20231107,091500,23387111,1016,1015,1016,1015,35
|
|
20231107,091400,23351581,1015,1015,1015,1015,100
|
|
20231107,091300,23250081,1015,1016,1016,1015,307
|
|
20231107,091200,22938374,1016,1016,1016,1016,372
|
|
20231107,091100,22560422,1016,1016,1016,1016,183
|
|
20231107,091000,22374494,1016,1016,1016,1016,419
|
|
20231107,090900,21948790,1016,1016,1016,1016,101
|
|
20231107,090800,21846174,1016,1017,1017,1016,1172
|
|
20231107,090700,20654254,1016,1015,1016,1015,391
|
|
20231107,090600,20257139,1015,1017,1017,1014,2816
|
|
20231107,090500,17398341,1017,1017,1017,1017,180
|
|
20231107,090400,17215281,1017,1017,1017,1017,1022
|
|
20231107,090300,16175907,1014,1014,1014,1014,1386
|
|
20231107,090200,14770503,1017,1014,1017,1014,7354
|
|
20231107,090100,7299887,1013,1013,1018,1013,6265
|
|
20231107,090000,936175,1013,1012,1013,1012,925
|