716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,205300,133996541,959,959,959,959,223
|
|
20231113,205200,133996541,959,959,959,959,0
|
|
20231113,205100,133996541,959,959,959,959,0
|
|
20231113,205000,133996541,959,959,959,959,0
|
|
20231113,204900,133996541,959,959,959,959,0
|
|
20231113,204800,133996541,959,959,959,959,0
|
|
20231113,204700,133996541,959,959,959,959,0
|
|
20231113,204600,133996541,959,959,959,959,0
|
|
20231113,204500,133996541,959,959,959,959,0
|
|
20231113,204400,133996541,959,959,959,959,0
|
|
20231113,204300,133996541,959,959,959,959,0
|
|
20231113,204200,133996541,959,959,959,959,0
|
|
20231113,204100,133996541,959,959,959,959,0
|
|
20231113,204000,133996541,959,959,959,959,0
|
|
20231113,203900,133996541,959,959,959,959,0
|
|
20231113,203800,133996541,959,959,959,959,0
|
|
20231113,203700,133996541,959,959,959,959,0
|
|
20231113,203600,133996541,959,959,959,959,0
|
|
20231113,203500,133996541,959,959,959,959,0
|
|
20231113,203400,133996541,959,959,959,959,0
|
|
20231113,203300,133996541,959,959,959,959,0
|
|
20231113,203200,133996541,959,959,959,959,0
|
|
20231113,203100,133996541,959,959,959,959,0
|
|
20231113,203000,133996541,959,959,959,959,0
|
|
20231113,202900,133996541,959,959,959,959,0
|
|
20231113,202800,133996541,959,959,959,959,0
|
|
20231113,202700,133996541,959,959,959,959,0
|
|
20231113,202600,133996541,959,959,959,959,0
|
|
20231113,202500,133996541,959,959,959,959,0
|
|
20231113,202400,133996541,959,959,959,959,0
|
|
20231113,202300,133996541,959,959,959,959,223
|
|
20231113,202200,133996541,959,959,959,959,0
|
|
20231113,202100,133996541,959,959,959,959,0
|
|
20231113,202000,133996541,959,959,959,959,0
|
|
20231113,201900,133996541,959,959,959,959,0
|
|
20231113,201800,133996541,959,959,959,959,0
|
|
20231113,201700,133996541,959,959,959,959,0
|
|
20231113,201600,133996541,959,959,959,959,0
|
|
20231113,201500,133996541,959,959,959,959,0
|
|
20231113,201400,133996541,959,959,959,959,0
|
|
20231113,201300,133996541,959,959,959,959,0
|
|
20231113,201200,133996541,959,959,959,959,0
|
|
20231113,201100,133996541,959,959,959,959,0
|
|
20231113,201000,133996541,959,959,959,959,0
|
|
20231113,200900,133996541,959,959,959,959,0
|
|
20231113,200800,133996541,959,959,959,959,0
|
|
20231113,200700,133996541,959,959,959,959,0
|
|
20231113,200600,133996541,959,959,959,959,0
|
|
20231113,200500,133996541,959,959,959,959,0
|
|
20231113,200400,133996541,959,959,959,959,0
|
|
20231113,200300,133996541,959,959,959,959,0
|
|
20231113,200200,133996541,959,959,959,959,0
|
|
20231113,200100,133996541,959,959,959,959,0
|
|
20231113,200000,133996541,959,959,959,959,0
|
|
20231113,195900,133996541,959,959,959,959,0
|
|
20231113,195800,133996541,959,959,959,959,0
|
|
20231113,195700,133996541,959,959,959,959,0
|
|
20231113,195600,133996541,959,959,959,959,0
|
|
20231113,195500,133996541,959,959,959,959,0
|
|
20231113,195400,133996541,959,959,959,959,0
|
|
20231113,195300,133996541,959,959,959,959,223
|
|
20231113,195200,133996541,959,959,959,959,0
|
|
20231113,195100,133996541,959,959,959,959,0
|
|
20231113,195000,133996541,959,959,959,959,0
|
|
20231113,194900,133996541,959,959,959,959,0
|
|
20231113,194800,133996541,959,959,959,959,0
|
|
20231113,194700,133996541,959,959,959,959,0
|
|
20231113,194600,133996541,959,959,959,959,0
|
|
20231113,194500,133996541,959,959,959,959,0
|
|
20231113,194400,133996541,959,959,959,959,0
|
|
20231113,194300,133996541,959,959,959,959,0
|
|
20231113,194200,133996541,959,959,959,959,0
|
|
20231113,194100,133996541,959,959,959,959,0
|
|
20231113,194000,133996541,959,959,959,959,0
|
|
20231113,193900,133996541,959,959,959,959,0
|
|
20231113,193800,133996541,959,959,959,959,0
|
|
20231113,193700,133996541,959,959,959,959,0
|
|
20231113,193600,133996541,959,959,959,959,0
|
|
20231113,193500,133996541,959,959,959,959,0
|
|
20231113,193400,133996541,959,959,959,959,0
|
|
20231113,193300,133996541,959,959,959,959,0
|
|
20231113,193200,133996541,959,959,959,959,0
|
|
20231113,193100,133996541,959,959,959,959,0
|
|
20231113,193000,133996541,959,959,959,959,0
|
|
20231113,192900,133996541,959,959,959,959,0
|
|
20231113,192800,133996541,959,959,959,959,0
|
|
20231113,192700,133996541,959,959,959,959,0
|
|
20231113,192600,133996541,959,959,959,959,0
|
|
20231113,192500,133996541,959,959,959,959,0
|
|
20231113,192400,133996541,959,959,959,959,0
|
|
20231113,192300,133996541,959,959,959,959,223
|
|
20231113,192200,133996541,959,959,959,959,0
|
|
20231113,192100,133996541,959,959,959,959,0
|
|
20231113,192000,133996541,959,959,959,959,0
|
|
20231113,191900,133996541,959,959,959,959,0
|
|
20231113,191800,133996541,959,959,959,959,0
|
|
20231113,191700,133996541,959,959,959,959,0
|
|
20231113,191600,133996541,959,959,959,959,0
|
|
20231113,191500,133996541,959,959,959,959,0
|
|
20231113,191400,133996541,959,959,959,959,0
|
|
20231113,191300,133996541,959,959,959,959,0
|
|
20231113,191200,133996541,959,959,959,959,0
|
|
20231113,191100,133996541,959,959,959,959,0
|
|
20231113,191000,133996541,959,959,959,959,0
|
|
20231113,190900,133996541,959,959,959,959,0
|
|
20231113,190800,133996541,959,959,959,959,0
|
|
20231113,190700,133996541,959,959,959,959,0
|
|
20231113,190600,133996541,959,959,959,959,0
|
|
20231113,190500,133996541,959,959,959,959,0
|
|
20231113,190400,133996541,959,959,959,959,0
|
|
20231113,190300,133996541,959,959,959,959,0
|
|
20231113,190200,133996541,959,959,959,959,0
|
|
20231113,190100,133996541,959,959,959,959,0
|
|
20231113,190000,133996541,959,959,959,959,0
|
|
20231113,185900,133996541,959,959,959,959,0
|
|
20231113,185800,133996541,959,959,959,959,0
|
|
20231113,185700,133996541,959,959,959,959,0
|
|
20231113,185600,133996541,959,959,959,959,0
|
|
20231113,185500,133996541,959,959,959,959,0
|
|
20231113,185400,133996541,959,959,959,959,0
|
|
20231113,185300,133996541,959,959,959,959,223
|
|
20231113,185200,133996541,959,959,959,959,0
|
|
20231113,185100,133996541,959,959,959,959,0
|
|
20231113,185000,133996541,959,959,959,959,0
|
|
20231113,184900,133996541,959,959,959,959,0
|
|
20231113,184800,133996541,959,959,959,959,0
|
|
20231113,184700,133996541,959,959,959,959,0
|
|
20231113,184600,133996541,959,959,959,959,0
|
|
20231113,184500,133996541,959,959,959,959,0
|
|
20231113,184400,133996541,959,959,959,959,0
|
|
20231113,184300,133996541,959,959,959,959,0
|
|
20231113,184200,133996541,959,959,959,959,0
|
|
20231113,184100,133996541,959,959,959,959,0
|
|
20231113,184000,133996541,959,959,959,959,0
|
|
20231113,183900,133996541,959,959,959,959,0
|
|
20231113,183800,133996541,959,959,959,959,0
|
|
20231113,183700,133996541,959,959,959,959,0
|
|
20231113,183600,133996541,959,959,959,959,0
|
|
20231113,183500,133996541,959,959,959,959,0
|
|
20231113,183400,133996541,959,959,959,959,0
|
|
20231113,183300,133996541,959,959,959,959,0
|
|
20231113,183200,133996541,959,959,959,959,0
|
|
20231113,183100,133996541,959,959,959,959,0
|
|
20231113,183000,133996541,959,959,959,959,0
|
|
20231113,182900,133996541,959,959,959,959,0
|
|
20231113,182800,133996541,959,959,959,959,0
|
|
20231113,182700,133996541,959,959,959,959,0
|
|
20231113,182600,133996541,959,959,959,959,0
|
|
20231113,182500,133996541,959,959,959,959,0
|
|
20231113,182400,133996541,959,959,959,959,0
|
|
20231113,182300,133996541,959,959,959,959,223
|
|
20231113,182200,133996541,959,959,959,959,0
|
|
20231113,182100,133996541,959,959,959,959,0
|
|
20231113,182000,133996541,959,959,959,959,0
|
|
20231113,181900,133996541,959,959,959,959,0
|
|
20231113,181800,133996541,959,959,959,959,0
|
|
20231113,181700,133996541,959,959,959,959,0
|
|
20231113,181600,133996541,959,959,959,959,0
|
|
20231113,181500,133996541,959,959,959,959,0
|
|
20231113,181400,133996541,959,959,959,959,0
|
|
20231113,181300,133996541,959,959,959,959,0
|
|
20231113,181200,133996541,959,959,959,959,0
|
|
20231113,181100,133996541,959,959,959,959,0
|
|
20231113,181000,133996541,959,959,959,959,0
|
|
20231113,180900,133996541,959,959,959,959,0
|
|
20231113,180800,133996541,959,959,959,959,0
|
|
20231113,180700,133996541,959,959,959,959,0
|
|
20231113,180600,133996541,959,959,959,959,0
|
|
20231113,180500,133996541,959,959,959,959,0
|
|
20231113,180400,133996541,959,959,959,959,0
|
|
20231113,180300,133996541,959,959,959,959,0
|
|
20231113,180200,133996541,959,959,959,959,0
|
|
20231113,180100,133996541,959,959,959,959,0
|
|
20231113,180000,133996541,959,959,959,959,0
|
|
20231113,175900,133996541,959,959,959,959,0
|
|
20231113,175800,133996541,959,959,959,959,0
|
|
20231113,175700,133996541,959,959,959,959,0
|
|
20231113,175600,133996541,959,959,959,959,0
|
|
20231113,175500,133996541,959,959,959,959,0
|
|
20231113,175400,133996541,959,959,959,959,0
|
|
20231113,175300,133996541,959,959,959,959,223
|
|
20231113,175200,133996541,959,959,959,959,0
|
|
20231113,175100,133996541,959,959,959,959,0
|
|
20231113,175000,133996541,959,959,959,959,0
|
|
20231113,174900,133996541,959,959,959,959,0
|
|
20231113,174800,133996541,959,959,959,959,0
|
|
20231113,174700,133996541,959,959,959,959,0
|
|
20231113,174600,133996541,959,959,959,959,0
|
|
20231113,174500,133996541,959,959,959,959,0
|
|
20231113,174400,133996541,959,959,959,959,0
|
|
20231113,174300,133996541,959,959,959,959,0
|
|
20231113,174200,133996541,959,959,959,959,0
|
|
20231113,174100,133996541,959,959,959,959,0
|
|
20231113,174000,133996541,959,959,959,959,0
|
|
20231113,173900,133996541,959,959,959,959,0
|
|
20231113,173800,133996541,959,959,959,959,0
|
|
20231113,173700,133996541,959,959,959,959,0
|
|
20231113,173600,133996541,959,959,959,959,0
|
|
20231113,173500,133996541,959,959,959,959,0
|
|
20231113,173400,133996541,959,959,959,959,0
|
|
20231113,173300,133996541,959,959,959,959,0
|
|
20231113,173200,133996541,959,959,959,959,0
|
|
20231113,173100,133996541,959,959,959,959,0
|
|
20231113,173000,133996541,959,959,959,959,0
|
|
20231113,172900,133996541,959,959,959,959,0
|
|
20231113,172800,133996541,959,959,959,959,0
|
|
20231113,172700,133996541,959,959,959,959,0
|
|
20231113,172600,133996541,959,959,959,959,0
|
|
20231113,172500,133996541,959,959,959,959,0
|
|
20231113,172400,133996541,959,959,959,959,0
|
|
20231113,172300,133996541,959,959,959,959,223
|
|
20231113,172200,133996541,959,959,959,959,0
|
|
20231113,172100,133996541,959,959,959,959,0
|
|
20231113,172000,133996541,959,959,959,959,0
|
|
20231113,171900,133996541,959,959,959,959,0
|
|
20231113,171800,133996541,959,959,959,959,0
|
|
20231113,171700,133996541,959,959,959,959,0
|
|
20231113,171600,133996541,959,959,959,959,0
|
|
20231113,171500,133996541,959,959,959,959,0
|
|
20231113,171400,133996541,959,959,959,959,0
|
|
20231113,171300,133996541,959,959,959,959,0
|
|
20231113,171200,133996541,959,959,959,959,0
|
|
20231113,171100,133996541,959,959,959,959,0
|
|
20231113,171000,133996541,959,959,959,959,0
|
|
20231113,170900,133996541,959,959,959,959,0
|
|
20231113,170800,133996541,959,959,959,959,0
|
|
20231113,170700,133996541,959,959,959,959,0
|
|
20231113,170600,133996541,959,959,959,959,0
|
|
20231113,170500,133996541,959,959,959,959,0
|
|
20231113,170400,133996541,959,959,959,959,0
|
|
20231113,170300,133996541,959,959,959,959,0
|
|
20231113,170200,133996541,959,959,959,959,0
|
|
20231113,170100,133996541,959,959,959,959,0
|
|
20231113,170000,133996541,959,959,959,959,0
|
|
20231113,165900,133996541,959,959,959,959,0
|
|
20231113,165800,133996541,959,959,959,959,0
|
|
20231113,165700,133996541,959,959,959,959,0
|
|
20231113,165600,133996541,959,959,959,959,0
|
|
20231113,165500,133996541,959,959,959,959,0
|
|
20231113,165400,133996541,959,959,959,959,0
|
|
20231113,165300,133996541,959,959,959,959,223
|
|
20231113,165200,133996541,959,959,959,959,0
|
|
20231113,165100,133996541,959,959,959,959,0
|
|
20231113,165000,133996541,959,959,959,959,0
|
|
20231113,164900,133996541,959,959,959,959,0
|
|
20231113,164800,133996541,959,959,959,959,0
|
|
20231113,164700,133996541,959,959,959,959,0
|
|
20231113,164600,133996541,959,959,959,959,0
|
|
20231113,164500,133996541,959,959,959,959,0
|
|
20231113,164400,133996541,959,959,959,959,0
|
|
20231113,164300,133996541,959,959,959,959,0
|
|
20231113,164200,133996541,959,959,959,959,0
|
|
20231113,164100,133996541,959,959,959,959,0
|
|
20231113,164000,133996541,959,959,959,959,0
|
|
20231113,163900,133996541,959,959,959,959,0
|
|
20231113,163800,133996541,959,959,959,959,0
|
|
20231113,163700,133996541,959,959,959,959,0
|
|
20231113,163600,133996541,959,959,959,959,0
|
|
20231113,163500,133996541,959,959,959,959,0
|
|
20231113,163400,133996541,959,959,959,959,0
|
|
20231113,163300,133996541,959,959,959,959,0
|
|
20231113,163200,133996541,959,959,959,959,0
|
|
20231113,163100,133996541,959,959,959,959,0
|
|
20231113,163000,133996541,959,959,959,959,0
|
|
20231113,162900,133996541,959,959,959,959,0
|
|
20231113,162800,133996541,959,959,959,959,0
|
|
20231113,162700,133996541,959,959,959,959,0
|
|
20231113,162600,133996541,959,959,959,959,0
|
|
20231113,162500,133996541,959,959,959,959,0
|
|
20231113,162400,133996541,959,959,959,959,0
|
|
20231113,162300,133996541,959,959,959,959,223
|
|
20231113,162200,133996541,959,959,959,959,0
|
|
20231113,162100,133996541,959,959,959,959,0
|
|
20231113,162000,133996541,959,959,959,959,0
|
|
20231113,161900,133996541,959,959,959,959,0
|
|
20231113,161800,133996541,959,959,959,959,0
|
|
20231113,161700,133996541,959,959,959,959,0
|
|
20231113,161600,133996541,959,959,959,959,0
|
|
20231113,161500,133996541,959,959,959,959,0
|
|
20231113,161400,133996541,959,959,959,959,0
|
|
20231113,161300,133996541,959,959,959,959,0
|
|
20231113,161200,133996541,959,959,959,959,0
|
|
20231113,161100,133996541,959,959,959,959,0
|
|
20231113,161000,133996541,959,959,959,959,0
|
|
20231113,160900,133996541,959,959,959,959,0
|
|
20231113,160800,133996541,959,959,959,959,0
|
|
20231113,160700,133996541,959,959,959,959,0
|
|
20231113,160600,133996541,959,959,959,959,0
|
|
20231113,160500,133996541,959,959,959,959,0
|
|
20231113,160400,133996541,959,959,959,959,0
|
|
20231113,160300,133996541,959,959,959,959,0
|
|
20231113,160200,133996541,959,959,959,959,0
|
|
20231113,160100,133996541,959,959,959,959,0
|
|
20231113,160000,133996541,959,959,959,959,0
|
|
20231113,155900,133996541,959,959,959,959,0
|
|
20231113,155800,133996541,959,959,959,959,0
|
|
20231113,155700,133996541,959,959,959,959,0
|
|
20231113,155600,133996541,959,959,959,959,0
|
|
20231113,155500,133996541,959,959,959,959,0
|
|
20231113,155400,133996541,959,959,959,959,0
|
|
20231113,155300,133996541,959,959,959,959,223
|
|
20231113,155200,133996541,959,959,959,959,0
|
|
20231113,155100,133996541,959,959,959,959,0
|
|
20231113,155000,133996541,959,959,959,959,0
|
|
20231113,154900,133996541,959,959,959,959,0
|
|
20231113,154800,133996541,959,959,959,959,0
|
|
20231113,154700,133996541,959,959,959,959,0
|
|
20231113,154600,133996541,959,959,959,959,0
|
|
20231113,154500,133996541,959,959,959,959,0
|
|
20231113,154400,133996541,959,959,959,959,0
|
|
20231113,154300,133996541,959,959,959,959,0
|
|
20231113,154200,133996541,959,959,959,959,0
|
|
20231113,154100,133996541,959,959,959,959,0
|
|
20231113,154000,133996541,959,959,959,959,0
|
|
20231113,153900,133996541,959,959,959,959,0
|
|
20231113,153800,133996541,959,959,959,959,0
|
|
20231113,153700,133996541,959,959,959,959,0
|
|
20231113,153600,133996541,959,959,959,959,0
|
|
20231113,153500,133996541,959,959,959,959,0
|
|
20231113,153400,133996541,959,959,959,959,0
|
|
20231113,153300,133996541,959,959,959,959,0
|
|
20231113,153200,133996541,959,959,959,959,0
|
|
20231113,153100,133996541,959,959,959,959,0
|
|
20231113,153000,133996541,959,959,959,959,223
|
|
20231113,152900,133782684,957,957,957,957,0
|
|
20231113,152800,133782684,957,957,957,957,0
|
|
20231113,152700,133782684,957,957,957,957,0
|
|
20231113,152600,133782684,957,957,957,957,0
|
|
20231113,152500,133782684,957,957,957,957,0
|
|
20231113,152400,133782684,957,957,957,957,0
|
|
20231113,152300,133782684,957,957,957,957,0
|
|
20231113,152200,133782684,957,957,957,957,0
|
|
20231113,152100,133782684,957,957,957,957,0
|
|
20231113,152000,133782684,957,957,957,957,0
|
|
20231113,151900,133782684,957,957,957,957,24
|
|
20231113,151800,133759716,957,957,957,957,675
|
|
20231113,151700,133113741,957,958,958,957,246
|
|
20231113,151600,132878258,958,958,958,958,3
|
|
20231113,151500,132875384,958,958,958,958,195
|
|
20231113,151400,132688574,958,959,959,958,2
|
|
20231113,151300,132686657,957,957,957,957,0
|
|
20231113,151200,132686657,957,957,957,957,302
|
|
20231113,151100,132397643,957,957,957,957,0
|
|
20231113,151000,132397643,957,957,957,957,0
|
|
20231113,150900,132397643,957,957,957,957,150
|
|
20231113,150800,132254093,957,957,957,957,154
|
|
20231113,150700,132106715,960,960,960,960,10
|
|
20231113,150600,132097115,957,959,959,957,6376
|
|
20231113,150500,125982731,959,957,959,957,2
|
|
20231113,150400,125980815,958,958,958,958,56
|
|
20231113,150300,125927167,957,958,958,957,3724
|
|
20231113,150200,122363290,958,958,958,958,208
|
|
20231113,150100,122164026,957,957,957,956,155
|
|
20231113,150000,122015791,957,957,957,957,15
|
|
20231113,145900,122001436,956,957,957,956,763
|
|
20231113,145800,121272001,957,957,957,957,12
|
|
20231113,145700,121260517,957,957,957,957,204
|
|
20231113,145600,121065289,957,957,959,957,31
|
|
20231113,145500,121035620,957,957,957,957,9
|
|
20231113,145400,121027007,959,957,959,957,28
|
|
20231113,145300,121000209,959,959,959,959,1
|
|
20231113,145200,120999250,957,957,957,956,508
|
|
20231113,145100,120513437,957,957,957,956,1193
|
|
20231113,145000,119372736,957,957,957,957,40
|
|
20231113,144900,119334456,957,957,957,957,156
|
|
20231113,144800,119185164,957,956,957,956,503
|
|
20231113,144700,118704211,956,957,957,956,226
|
|
20231113,144600,118488129,957,958,958,957,2632
|
|
20231113,144500,115969275,958,958,958,958,48
|
|
20231113,144400,115923291,958,958,958,958,4
|
|
20231113,144300,115919459,958,958,958,958,0
|
|
20231113,144200,115919459,958,958,958,958,4894
|
|
20231113,144100,111231007,959,959,959,959,19
|
|
20231113,144000,111212786,958,958,958,958,1
|
|
20231113,143900,111211828,959,959,959,959,116
|
|
20231113,143800,111100584,959,959,959,959,66
|
|
20231113,143700,111037290,959,960,960,959,3082
|
|
20231113,143600,108081649,960,960,960,960,0
|
|
20231113,143500,108081649,960,960,960,960,32
|
|
20231113,143400,108050929,960,960,960,960,1714
|
|
20231113,143300,106405489,960,960,960,960,308
|
|
20231113,143200,106109809,960,960,960,960,0
|
|
20231113,143100,106109809,960,960,960,960,9
|
|
20231113,143000,106101169,960,960,960,960,100
|
|
20231113,142900,106005169,960,960,960,960,0
|
|
20231113,142800,106005169,960,960,960,960,303
|
|
20231113,142700,105714289,961,961,961,961,0
|
|
20231113,142600,105714289,961,961,961,961,0
|
|
20231113,142500,105714289,961,961,961,961,1
|
|
20231113,142400,105713328,961,961,961,961,1
|
|
20231113,142300,105712367,960,960,960,960,1
|
|
20231113,142200,105711407,960,960,960,960,0
|
|
20231113,142100,105711407,960,960,960,960,0
|
|
20231113,142000,105711407,960,960,960,960,0
|
|
20231113,141900,105711407,960,960,960,960,2075
|
|
20231113,141800,103719407,962,962,962,962,0
|
|
20231113,141700,103719407,962,962,962,962,1
|
|
20231113,141600,103718445,962,962,962,962,0
|
|
20231113,141500,103718445,962,962,962,962,1
|
|
20231113,141400,103717483,962,960,962,960,827
|
|
20231113,141300,102923551,960,960,960,960,1289
|
|
20231113,141200,101686111,960,960,960,960,1
|
|
20231113,141100,101685151,960,960,960,960,0
|
|
20231113,141000,101685151,960,960,960,960,68
|
|
20231113,140900,101619871,960,960,960,960,10
|
|
20231113,140800,101610271,960,960,960,960,3222
|
|
20231113,140700,98517151,960,960,960,960,0
|
|
20231113,140600,98517151,960,960,960,960,0
|
|
20231113,140500,98517151,960,960,960,960,0
|
|
20231113,140400,98517151,960,960,960,960,1162
|
|
20231113,140300,97401631,960,962,962,960,469
|
|
20231113,140200,96951383,962,963,963,962,2
|
|
20231113,140100,96949458,964,964,964,964,200
|
|
20231113,140000,96756658,964,964,964,964,57
|
|
20231113,135900,96701710,964,964,964,964,0
|
|
20231113,135800,96701710,964,964,964,964,0
|
|
20231113,135700,96701710,964,964,964,964,0
|
|
20231113,135600,96701710,964,964,964,964,0
|
|
20231113,135500,96701710,964,965,965,964,3
|
|
20231113,135400,96698816,960,960,960,960,0
|
|
20231113,135300,96698816,960,960,960,960,0
|
|
20231113,135200,96698816,960,960,960,960,0
|
|
20231113,135100,96698816,960,960,960,960,0
|
|
20231113,135000,96698816,960,960,960,960,0
|
|
20231113,134900,96698816,960,964,964,960,4700
|
|
20231113,134800,92181611,966,966,966,966,0
|
|
20231113,134700,92181611,966,966,966,966,0
|
|
20231113,134600,92181611,966,966,966,966,0
|
|
20231113,134500,92181611,966,966,966,966,7
|
|
20231113,134400,92174849,966,966,966,966,1
|
|
20231113,134300,92173883,962,962,962,962,0
|
|
20231113,134200,92173883,962,965,965,962,201
|
|
20231113,134100,91980517,965,965,965,965,100
|
|
20231113,134000,91884017,965,965,965,965,1
|
|
20231113,133900,91883052,962,962,962,962,0
|
|
20231113,133800,91883052,962,962,962,962,0
|
|
20231113,133700,91883052,962,962,962,962,0
|
|
20231113,133600,91883052,962,963,963,962,4
|
|
20231113,133500,91879202,964,965,965,964,2436
|
|
20231113,133400,89528464,965,965,965,965,0
|
|
20231113,133300,89528464,965,965,965,965,0
|
|
20231113,133200,89528464,965,963,965,963,2566
|
|
20231113,133100,87052320,963,963,963,963,0
|
|
20231113,133000,87052320,963,963,963,963,2
|
|
20231113,132900,87050394,963,963,963,963,10
|
|
20231113,132800,87040764,963,963,963,963,1
|
|
20231113,132700,87039801,963,963,963,963,0
|
|
20231113,132600,87039801,963,963,963,963,6
|
|
20231113,132500,87034023,963,962,963,962,3371
|
|
20231113,132400,83791067,961,961,961,961,2280
|
|
20231113,132300,81599987,961,961,961,961,151
|
|
20231113,132200,81454876,961,961,961,961,0
|
|
20231113,132100,81454876,961,961,961,961,0
|
|
20231113,132000,81454876,961,961,961,961,300
|
|
20231113,131900,81166576,961,961,961,961,1534
|
|
20231113,131800,79692402,961,961,961,961,0
|
|
20231113,131700,79692402,961,961,961,961,0
|
|
20231113,131600,79692402,961,961,961,961,110
|
|
20231113,131500,79586692,960,960,960,960,100
|
|
20231113,131400,79490692,960,960,960,960,2667
|
|
20231113,131300,76930372,960,960,960,960,999
|
|
20231113,131200,75971332,961,961,961,961,0
|
|
20231113,131100,75971332,961,961,961,961,244
|
|
20231113,131000,75736848,962,962,962,962,0
|
|
20231113,130900,75736848,962,962,962,962,20
|
|
20231113,130800,75717608,961,961,961,961,20
|
|
20231113,130700,75698388,961,962,962,961,641
|
|
20231113,130600,75081752,962,962,962,962,25
|
|
20231113,130500,75057702,962,962,962,962,3
|
|
20231113,130400,75054816,962,961,962,960,541
|
|
20231113,130300,74535035,962,962,962,962,100
|
|
20231113,130200,74438835,962,962,962,962,10
|
|
20231113,130100,74429215,962,962,962,962,0
|
|
20231113,130000,74429215,962,962,962,962,7
|
|
20231113,125900,74422481,962,962,962,962,3030
|
|
20231113,125800,71507621,962,962,962,962,0
|
|
20231113,125700,71507621,962,962,962,962,105
|
|
20231113,125600,71406611,961,961,961,961,1621
|
|
20231113,125500,69848830,961,961,961,961,105
|
|
20231113,125400,69747925,962,962,962,962,2
|
|
20231113,125300,69746001,962,962,962,962,0
|
|
20231113,125200,69746001,962,961,962,961,120
|
|
20231113,125100,69630631,961,961,961,961,0
|
|
20231113,125000,69630631,961,961,961,961,0
|
|
20231113,124900,69630631,961,962,962,961,811
|
|
20231113,124800,68851249,962,962,962,962,2
|
|
20231113,124700,68849325,962,962,962,962,0
|
|
20231113,124600,68849325,962,962,962,962,30
|
|
20231113,124500,68820465,962,962,962,962,514
|
|
20231113,124400,68325997,962,962,962,962,153
|
|
20231113,124300,68178811,962,962,962,961,382
|
|
20231113,124200,67811656,962,962,962,962,125
|
|
20231113,124100,67691406,962,963,963,962,964
|
|
20231113,124000,66763945,962,962,962,962,0
|
|
20231113,123900,66763945,962,962,962,962,0
|
|
20231113,123800,66763945,962,962,962,962,500
|
|
20231113,123700,66282945,963,963,963,963,275
|
|
20231113,123600,66018120,963,963,963,963,112
|
|
20231113,123500,65910264,963,963,963,963,0
|
|
20231113,123400,65910264,963,963,963,963,16
|
|
20231113,123300,65894856,963,963,963,963,0
|
|
20231113,123200,65894856,963,963,963,963,0
|
|
20231113,123100,65894856,963,963,963,963,0
|
|
20231113,123000,65894856,963,963,963,963,1
|
|
20231113,122900,65893893,963,963,963,963,1
|
|
20231113,122800,65892930,963,963,963,963,837
|
|
20231113,122700,65086899,964,964,964,964,0
|
|
20231113,122600,65086899,964,964,964,964,2
|
|
20231113,122500,65084971,963,963,963,963,448
|
|
20231113,122400,64653547,964,964,964,964,1
|
|
20231113,122300,64652583,963,963,963,963,12
|
|
20231113,122200,64641027,963,963,963,963,11
|
|
20231113,122100,64630434,963,963,963,963,0
|
|
20231113,122000,64630434,963,963,963,963,955
|
|
20231113,121900,63710769,963,963,963,963,3
|
|
20231113,121800,63707880,964,965,965,964,1582
|
|
20231113,121700,62182523,965,965,965,965,0
|
|
20231113,121600,62182523,965,965,965,965,0
|
|
20231113,121500,62182523,965,966,966,965,2187
|
|
20231113,121400,60072067,966,966,966,965,776
|
|
20231113,121300,59323211,966,966,966,966,109
|
|
20231113,121200,59217917,966,966,966,966,0
|
|
20231113,121100,59217917,966,966,966,966,0
|
|
20231113,121000,59217917,966,966,966,966,1
|
|
20231113,120900,59216951,966,966,966,966,0
|
|
20231113,120800,59216951,966,966,966,966,106
|
|
20231113,120700,59114555,967,967,967,967,0
|
|
20231113,120600,59114555,967,967,967,967,0
|
|
20231113,120500,59114555,967,967,967,966,2882
|
|
20231113,120400,56330352,967,967,967,967,0
|
|
20231113,120300,56330352,967,967,967,967,0
|
|
20231113,120200,56330352,967,967,967,967,0
|
|
20231113,120100,56330352,967,967,967,967,30
|
|
20231113,120000,56301342,967,967,967,967,0
|
|
20231113,115900,56301342,967,968,968,967,4034
|
|
20231113,115800,52400445,970,970,970,970,42
|
|
20231113,115700,52359705,970,970,970,970,0
|
|
20231113,115600,52359705,970,970,970,970,102
|
|
20231113,115500,52260765,968,968,968,968,0
|
|
20231113,115400,52260765,968,968,968,968,103
|
|
20231113,115300,52161061,969,969,969,969,46
|
|
20231113,115200,52116487,970,970,970,970,0
|
|
20231113,115100,52116487,970,970,970,970,0
|
|
20231113,115000,52116487,970,970,970,970,62
|
|
20231113,114900,52056347,970,970,970,970,1
|
|
20231113,114800,52055377,971,971,971,971,1
|
|
20231113,114700,52054406,967,967,967,967,0
|
|
20231113,114600,52054406,967,967,967,967,0
|
|
20231113,114500,52054406,967,967,967,967,0
|
|
20231113,114400,52054406,967,967,967,967,0
|
|
20231113,114300,52054406,967,968,968,967,1240
|
|
20231113,114200,50855121,967,967,967,967,0
|
|
20231113,114100,50855121,967,967,967,967,0
|
|
20231113,114000,50855121,967,967,967,967,0
|
|
20231113,113900,50855121,967,970,970,967,1750
|
|
20231113,113800,49162042,971,971,971,971,0
|
|
20231113,113700,49162042,971,971,971,971,0
|
|
20231113,113600,49162042,971,971,971,971,3
|
|
20231113,113500,49159129,971,971,971,971,0
|
|
20231113,113400,49159129,971,971,971,971,5
|
|
20231113,113300,49154274,971,971,971,971,10
|
|
20231113,113200,49144564,971,971,971,971,0
|
|
20231113,113100,49144564,971,971,971,970,47
|
|
20231113,113000,49098939,971,971,971,971,20
|
|
20231113,112900,49079519,971,971,971,971,0
|
|
20231113,112800,49079519,971,971,971,971,0
|
|
20231113,112700,49079519,971,971,971,971,5
|
|
20231113,112600,49074664,970,970,970,970,0
|
|
20231113,112500,49074664,970,970,970,970,0
|
|
20231113,112400,49074664,970,970,970,970,200
|
|
20231113,112300,48880664,971,971,971,971,30
|
|
20231113,112200,48851534,970,970,970,970,0
|
|
20231113,112100,48851534,970,970,970,970,0
|
|
20231113,112000,48851534,970,970,970,970,1
|
|
20231113,111900,48850564,970,970,970,970,0
|
|
20231113,111800,48850564,970,970,970,970,11
|
|
20231113,111700,48839894,971,969,971,969,92
|
|
20231113,111600,48750669,970,970,970,970,0
|
|
20231113,111500,48750669,970,970,970,970,1
|
|
20231113,111400,48749699,970,970,970,970,0
|
|
20231113,111300,48749699,970,970,970,970,4298
|
|
20231113,111200,44580639,971,971,971,971,0
|
|
20231113,111100,44580639,971,971,971,971,4
|
|
20231113,111000,44576755,971,971,971,971,0
|
|
20231113,110900,44576755,971,971,971,971,2
|
|
20231113,110800,44574813,971,971,971,971,0
|
|
20231113,110700,44574813,971,971,971,971,0
|
|
20231113,110600,44574813,971,971,971,971,30
|
|
20231113,110500,44545683,971,971,971,971,31
|
|
20231113,110400,44515582,971,971,971,971,100
|
|
20231113,110300,44418482,970,970,970,970,535
|
|
20231113,110200,43899532,971,971,971,971,20
|
|
20231113,110100,43880112,971,971,971,971,0
|
|
20231113,110000,43880112,971,971,971,971,40
|
|
20231113,105900,43841272,970,970,970,970,0
|
|
20231113,105800,43841272,970,970,970,970,5503
|
|
20231113,105700,38503362,970,970,970,970,0
|
|
20231113,105600,38503362,970,970,970,970,0
|
|
20231113,105500,38503362,970,970,970,970,0
|
|
20231113,105400,38503362,970,970,970,970,0
|
|
20231113,105300,38503362,970,970,970,970,0
|
|
20231113,105200,38503362,970,970,970,970,0
|
|
20231113,105100,38503362,970,970,971,970,67
|
|
20231113,105000,38438319,971,970,971,970,5
|
|
20231113,104900,38433466,971,971,971,971,1
|
|
20231113,104800,38432495,971,971,971,971,1
|
|
20231113,104700,38431524,971,971,971,971,21
|
|
20231113,104600,38411133,971,971,971,971,5
|
|
20231113,104500,38406278,969,969,969,969,0
|
|
20231113,104400,38406278,969,969,969,969,14
|
|
20231113,104300,38392712,969,971,971,969,49
|
|
20231113,104200,38345161,972,972,972,972,0
|
|
20231113,104100,38345161,972,966,972,965,1412
|
|
20231113,104000,36982454,966,972,972,966,488
|
|
20231113,103900,36511034,966,966,966,966,316
|
|
20231113,103800,36205778,966,967,967,966,135
|
|
20231113,103700,36075333,965,965,965,965,0
|
|
20231113,103600,36075333,965,965,965,965,361
|
|
20231113,103500,35726968,965,968,968,965,500
|
|
20231113,103400,35244003,973,973,973,973,0
|
|
20231113,103300,35244003,973,973,973,973,0
|
|
20231113,103200,35244003,973,973,973,973,0
|
|
20231113,103100,35244003,973,972,973,972,361
|
|
20231113,103000,34892829,966,966,966,966,563
|
|
20231113,102900,34348971,966,966,966,966,600
|
|
20231113,102800,33769371,966,972,972,966,4431
|
|
20231113,102700,29475956,971,971,971,971,82
|
|
20231113,102600,29396334,971,971,971,971,0
|
|
20231113,102500,29396334,971,972,972,971,10
|
|
20231113,102400,29386623,971,971,971,971,0
|
|
20231113,102300,29386623,971,971,971,971,100
|
|
20231113,102200,29289523,971,971,971,971,1
|
|
20231113,102100,29288552,970,970,970,970,10
|
|
20231113,102000,29278852,970,970,970,970,210
|
|
20231113,101900,29075152,970,970,970,970,26
|
|
20231113,101800,29049932,970,974,974,970,1430
|
|
20231113,101700,27662733,974,974,974,974,2
|
|
20231113,101600,27660785,974,973,974,970,5727
|
|
20231113,101500,22102076,973,973,973,973,1053
|
|
20231113,101400,21077507,974,975,975,974,4177
|
|
20231113,101300,17008480,975,975,975,975,0
|
|
20231113,101200,17008480,975,975,975,975,0
|
|
20231113,101100,17008480,975,975,975,975,9
|
|
20231113,101000,16999705,975,977,977,975,91
|
|
20231113,100900,16910816,977,977,977,977,0
|
|
20231113,100800,16910816,977,977,977,977,6
|
|
20231113,100700,16904954,977,977,977,977,0
|
|
20231113,100600,16904954,977,977,977,977,9
|
|
20231113,100500,16896161,977,977,977,977,0
|
|
20231113,100400,16896161,977,977,977,977,0
|
|
20231113,100300,16896161,977,977,977,977,0
|
|
20231113,100200,16896161,977,976,977,976,6
|
|
20231113,100100,16890300,977,977,977,977,52
|
|
20231113,100000,16839496,977,977,977,977,10
|
|
20231113,095900,16829726,977,977,977,977,48
|
|
20231113,095800,16782830,977,977,977,977,207
|
|
20231113,095700,16580591,977,977,977,977,10
|
|
20231113,095600,16570821,977,977,977,977,0
|
|
20231113,095500,16570821,977,977,977,977,25
|
|
20231113,095400,16546396,973,974,974,973,424
|
|
20231113,095300,16133736,974,978,978,974,2558
|
|
20231113,095200,13635193,978,978,978,978,30
|
|
20231113,095100,13605853,978,978,978,978,1
|
|
20231113,095000,13604875,977,977,977,977,2
|
|
20231113,094900,13602921,977,977,977,977,8
|
|
20231113,094800,13595105,977,977,977,977,0
|
|
20231113,094700,13595105,977,977,977,977,122
|
|
20231113,094600,13475911,977,977,977,977,1
|
|
20231113,094500,13474934,974,974,974,974,0
|
|
20231113,094400,13474934,974,974,974,974,0
|
|
20231113,094300,13474934,974,974,974,974,350
|
|
20231113,094200,13134034,974,975,975,974,1346
|
|
20231113,094100,11822011,978,978,978,978,248
|
|
20231113,094000,11579467,978,978,978,978,0
|
|
20231113,093900,11579467,978,975,978,975,1050
|
|
20231113,093800,10552717,975,978,978,975,222
|
|
20231113,093700,10335634,978,978,978,978,2
|
|
20231113,093600,10333678,978,978,978,978,11
|
|
20231113,093500,10322920,978,975,978,975,942
|
|
20231113,093400,9404464,975,978,978,975,350
|
|
20231113,093300,9062978,978,978,978,978,52
|
|
20231113,093200,9012122,978,978,978,978,114
|
|
20231113,093100,8900630,978,978,978,978,3
|
|
20231113,093000,8897696,978,978,978,978,0
|
|
20231113,092900,8897696,978,978,978,978,0
|
|
20231113,092800,8897696,978,979,979,978,29
|
|
20231113,092700,8869316,978,978,978,978,20
|
|
20231113,092600,8849756,978,979,979,978,42
|
|
20231113,092500,8808640,979,978,979,978,23
|
|
20231113,092400,8786140,979,979,979,979,10
|
|
20231113,092300,8776350,979,978,979,978,2808
|
|
20231113,092200,6027840,977,977,977,977,2
|
|
20231113,092100,6025886,978,977,978,977,6
|
|
20231113,092000,6020021,978,978,978,978,3
|
|
20231113,091900,6017087,978,976,978,976,153
|
|
20231113,091800,5867739,976,976,976,976,12
|
|
20231113,091700,5856027,976,976,976,976,33
|
|
20231113,091600,5823819,977,979,979,976,1072
|
|
20231113,091500,4776470,977,979,979,977,6
|
|
20231113,091400,4770598,980,980,980,980,10
|
|
20231113,091300,4760798,980,979,980,979,386
|
|
20231113,091200,4382891,980,979,980,979,788
|
|
20231113,091100,3611398,979,979,979,979,3
|
|
20231113,091000,3608461,979,979,979,979,1
|
|
20231113,090900,3607482,980,980,980,980,5
|
|
20231113,090800,3602582,979,979,979,979,36
|
|
20231113,090700,3567338,979,979,979,979,500
|
|
20231113,090600,3077838,979,979,979,979,1
|
|
20231113,090500,3076859,979,979,980,979,1005
|
|
20231113,090400,2092913,980,979,980,979,179
|
|
20231113,090300,1917581,980,980,980,980,298
|
|
20231113,090200,1625541,979,982,982,979,164
|
|
20231113,090100,1464526,983,975,983,975,80
|
|
20231113,090000,1386518,973,975,975,973,1424
|