612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,190900,140072889,860,860,860,860,5640
|
|
20231114,190800,140072889,860,860,860,860,0
|
|
20231114,190700,140072889,860,860,860,860,0
|
|
20231114,190600,140072889,860,860,860,860,0
|
|
20231114,190500,140072889,860,860,860,860,0
|
|
20231114,190400,140072889,860,860,860,860,0
|
|
20231114,190300,140072889,860,860,860,860,0
|
|
20231114,190200,140072889,860,860,860,860,0
|
|
20231114,190100,140072889,860,860,860,860,0
|
|
20231114,190000,140072889,860,860,860,860,0
|
|
20231114,185900,140072889,860,860,860,860,0
|
|
20231114,185800,140072889,860,860,860,860,0
|
|
20231114,185700,140072889,860,860,860,860,0
|
|
20231114,185600,140072889,860,860,860,860,0
|
|
20231114,185500,140072889,860,860,860,860,0
|
|
20231114,185400,140072889,860,860,860,860,0
|
|
20231114,185300,140072889,860,860,860,860,0
|
|
20231114,185200,140072889,860,860,860,860,0
|
|
20231114,185100,140072889,860,860,860,860,0
|
|
20231114,185000,140072889,860,860,860,860,0
|
|
20231114,184900,140072889,860,860,860,860,0
|
|
20231114,184800,140072889,860,860,860,860,0
|
|
20231114,184700,140072889,860,860,860,860,0
|
|
20231114,184600,140072889,860,860,860,860,0
|
|
20231114,184500,140072889,860,860,860,860,0
|
|
20231114,184400,140072889,860,860,860,860,0
|
|
20231114,184300,140072889,860,860,860,860,0
|
|
20231114,184200,140072889,860,860,860,860,0
|
|
20231114,184100,140072889,860,860,860,860,0
|
|
20231114,184000,140072889,860,860,860,860,0
|
|
20231114,183900,140072889,860,860,860,860,5640
|
|
20231114,183800,140072889,860,860,860,860,0
|
|
20231114,183700,140072889,860,860,860,860,0
|
|
20231114,183600,140072889,860,860,860,860,0
|
|
20231114,183500,140072889,860,860,860,860,0
|
|
20231114,183400,140072889,860,860,860,860,0
|
|
20231114,183300,140072889,860,860,860,860,0
|
|
20231114,183200,140072889,860,860,860,860,0
|
|
20231114,183100,140072889,860,860,860,860,0
|
|
20231114,183000,140072889,860,860,860,860,0
|
|
20231114,182900,140072889,860,860,860,860,0
|
|
20231114,182800,140072889,860,860,860,860,0
|
|
20231114,182700,140072889,860,860,860,860,0
|
|
20231114,182600,140072889,860,860,860,860,0
|
|
20231114,182500,140072889,860,860,860,860,0
|
|
20231114,182400,140072889,860,860,860,860,0
|
|
20231114,182300,140072889,860,860,860,860,0
|
|
20231114,182200,140072889,860,860,860,860,0
|
|
20231114,182100,140072889,860,860,860,860,0
|
|
20231114,182000,140072889,860,860,860,860,0
|
|
20231114,181900,140072889,860,860,860,860,0
|
|
20231114,181800,140072889,860,860,860,860,0
|
|
20231114,181700,140072889,860,860,860,860,0
|
|
20231114,181600,140072889,860,860,860,860,0
|
|
20231114,181500,140072889,860,860,860,860,0
|
|
20231114,181400,140072889,860,860,860,860,0
|
|
20231114,181300,140072889,860,860,860,860,0
|
|
20231114,181200,140072889,860,860,860,860,0
|
|
20231114,181100,140072889,860,860,860,860,0
|
|
20231114,181000,140072889,860,860,860,860,0
|
|
20231114,180900,140072889,860,860,860,860,5640
|
|
20231114,180800,140072889,860,860,860,860,0
|
|
20231114,180700,140072889,860,860,860,860,0
|
|
20231114,180600,140072889,860,860,860,860,0
|
|
20231114,180500,140072889,860,860,860,860,0
|
|
20231114,180400,140072889,860,860,860,860,0
|
|
20231114,180300,140072889,860,860,860,860,0
|
|
20231114,180200,140072889,860,860,860,860,0
|
|
20231114,180100,140072889,860,860,860,860,0
|
|
20231114,180000,140072889,860,860,860,860,0
|
|
20231114,175900,140072889,860,860,860,860,0
|
|
20231114,175800,140072889,860,860,860,860,0
|
|
20231114,175700,140072889,860,860,860,860,0
|
|
20231114,175600,140072889,860,860,860,860,0
|
|
20231114,175500,140072889,860,860,860,860,0
|
|
20231114,175400,140072889,860,860,860,860,0
|
|
20231114,175300,140072889,860,860,860,860,0
|
|
20231114,175200,140072889,860,860,860,860,0
|
|
20231114,175100,140072889,860,860,860,860,0
|
|
20231114,175000,140072889,860,860,860,860,0
|
|
20231114,174900,140072889,860,860,860,860,0
|
|
20231114,174800,140072889,860,860,860,860,0
|
|
20231114,174700,140072889,860,860,860,860,0
|
|
20231114,174600,140072889,860,860,860,860,0
|
|
20231114,174500,140072889,860,860,860,860,0
|
|
20231114,174400,140072889,860,860,860,860,0
|
|
20231114,174300,140072889,860,860,860,860,0
|
|
20231114,174200,140072889,860,860,860,860,0
|
|
20231114,174100,140072889,860,860,860,860,0
|
|
20231114,174000,140072889,860,860,860,860,0
|
|
20231114,173900,140072889,860,860,860,860,5640
|
|
20231114,173800,140072889,860,860,860,860,0
|
|
20231114,173700,140072889,860,860,860,860,0
|
|
20231114,173600,140072889,860,860,860,860,0
|
|
20231114,173500,140072889,860,860,860,860,0
|
|
20231114,173400,140072889,860,860,860,860,0
|
|
20231114,173300,140072889,860,860,860,860,0
|
|
20231114,173200,140072889,860,860,860,860,0
|
|
20231114,173100,140072889,860,860,860,860,0
|
|
20231114,173000,140072889,860,860,860,860,0
|
|
20231114,172900,140072889,860,860,860,860,0
|
|
20231114,172800,140072889,860,860,860,860,0
|
|
20231114,172700,140072889,860,860,860,860,0
|
|
20231114,172600,140072889,860,860,860,860,0
|
|
20231114,172500,140072889,860,860,860,860,0
|
|
20231114,172400,140072889,860,860,860,860,0
|
|
20231114,172300,140072889,860,860,860,860,0
|
|
20231114,172200,140072889,860,860,860,860,0
|
|
20231114,172100,140072889,860,860,860,860,0
|
|
20231114,172000,140072889,860,860,860,860,0
|
|
20231114,171900,140072889,860,860,860,860,0
|
|
20231114,171800,140072889,860,860,860,860,0
|
|
20231114,171700,140072889,860,860,860,860,0
|
|
20231114,171600,140072889,860,860,860,860,0
|
|
20231114,171500,140072889,860,860,860,860,0
|
|
20231114,171400,140072889,860,860,860,860,0
|
|
20231114,171300,140072889,860,860,860,860,0
|
|
20231114,171200,140072889,860,860,860,860,0
|
|
20231114,171100,140072889,860,860,860,860,0
|
|
20231114,171000,140072889,860,860,860,860,0
|
|
20231114,170900,140072889,860,860,860,860,5640
|
|
20231114,170800,140072889,860,860,860,860,0
|
|
20231114,170700,140072889,860,860,860,860,0
|
|
20231114,170600,140072889,860,860,860,860,0
|
|
20231114,170500,140072889,860,860,860,860,0
|
|
20231114,170400,140072889,860,860,860,860,0
|
|
20231114,170300,140072889,860,860,860,860,0
|
|
20231114,170200,140072889,860,860,860,860,0
|
|
20231114,170100,140072889,860,860,860,860,0
|
|
20231114,170000,140072889,860,860,860,860,0
|
|
20231114,165900,140072889,860,860,860,860,0
|
|
20231114,165800,140072889,860,860,860,860,0
|
|
20231114,165700,140072889,860,860,860,860,0
|
|
20231114,165600,140072889,860,860,860,860,0
|
|
20231114,165500,140072889,860,860,860,860,0
|
|
20231114,165400,140072889,860,860,860,860,0
|
|
20231114,165300,140072889,860,860,860,860,0
|
|
20231114,165200,140072889,860,860,860,860,0
|
|
20231114,165100,140072889,860,860,860,860,0
|
|
20231114,165000,140072889,860,860,860,860,0
|
|
20231114,164900,140072889,860,860,860,860,0
|
|
20231114,164800,140072889,860,860,860,860,0
|
|
20231114,164700,140072889,860,860,860,860,0
|
|
20231114,164600,140072889,860,860,860,860,0
|
|
20231114,164500,140072889,860,860,860,860,0
|
|
20231114,164400,140072889,860,860,860,860,0
|
|
20231114,164300,140072889,860,860,860,860,0
|
|
20231114,164200,140072889,860,860,860,860,0
|
|
20231114,164100,140072889,860,860,860,860,0
|
|
20231114,164000,140072889,860,860,860,860,0
|
|
20231114,163900,140072889,860,860,860,860,5640
|
|
20231114,163800,140072889,860,860,860,860,0
|
|
20231114,163700,140072889,860,860,860,860,0
|
|
20231114,163600,140072889,860,860,860,860,0
|
|
20231114,163500,140072889,860,860,860,860,0
|
|
20231114,163400,140072889,860,860,860,860,0
|
|
20231114,163300,140072889,860,860,860,860,0
|
|
20231114,163200,140072889,860,860,860,860,0
|
|
20231114,163100,140072889,860,860,860,860,0
|
|
20231114,163000,140072889,860,860,860,860,0
|
|
20231114,162900,140072889,860,860,860,860,0
|
|
20231114,162800,140072889,860,860,860,860,0
|
|
20231114,162700,140072889,860,860,860,860,0
|
|
20231114,162600,140072889,860,860,860,860,0
|
|
20231114,162500,140072889,860,860,860,860,0
|
|
20231114,162400,140072889,860,860,860,860,0
|
|
20231114,162300,140072889,860,860,860,860,0
|
|
20231114,162200,140072889,860,860,860,860,0
|
|
20231114,162100,140072889,860,860,860,860,0
|
|
20231114,162000,140072889,860,860,860,860,0
|
|
20231114,161900,140072889,860,860,860,860,0
|
|
20231114,161800,140072889,860,860,860,860,0
|
|
20231114,161700,140072889,860,860,860,860,0
|
|
20231114,161600,140072889,860,860,860,860,0
|
|
20231114,161500,140072889,860,860,860,860,0
|
|
20231114,161400,140072889,860,860,860,860,0
|
|
20231114,161300,140072889,860,860,860,860,0
|
|
20231114,161200,140072889,860,860,860,860,0
|
|
20231114,161100,140072889,860,860,860,860,0
|
|
20231114,161000,140072889,860,860,860,860,0
|
|
20231114,160900,140072889,860,860,860,860,5640
|
|
20231114,160800,140072889,860,860,860,860,0
|
|
20231114,160700,140072889,860,860,860,860,0
|
|
20231114,160600,140072889,860,860,860,860,0
|
|
20231114,160500,140072889,860,860,860,860,0
|
|
20231114,160400,140072889,860,860,860,860,0
|
|
20231114,160300,140072889,860,860,860,860,0
|
|
20231114,160200,140072889,860,860,860,860,0
|
|
20231114,160100,140072889,860,860,860,860,0
|
|
20231114,160000,140072889,860,860,860,860,0
|
|
20231114,155900,140072889,860,860,860,860,0
|
|
20231114,155800,140072889,860,860,860,860,0
|
|
20231114,155700,140072889,860,860,860,860,0
|
|
20231114,155600,140072889,860,860,860,860,0
|
|
20231114,155500,140072889,860,860,860,860,0
|
|
20231114,155400,140072889,860,860,860,860,0
|
|
20231114,155300,140072889,860,860,860,860,0
|
|
20231114,155200,140072889,860,860,860,860,0
|
|
20231114,155100,140072889,860,860,860,860,0
|
|
20231114,155000,140072889,860,860,860,860,0
|
|
20231114,154900,140072889,860,860,860,860,0
|
|
20231114,154800,140072889,860,860,860,860,0
|
|
20231114,154700,140072889,860,860,860,860,0
|
|
20231114,154600,140072889,860,860,860,860,0
|
|
20231114,154500,140072889,860,860,860,860,0
|
|
20231114,154400,140072889,860,860,860,860,0
|
|
20231114,154300,140072889,860,860,860,860,0
|
|
20231114,154200,140072889,860,860,860,860,0
|
|
20231114,154100,140072889,860,860,860,860,0
|
|
20231114,154000,140072889,860,860,860,860,0
|
|
20231114,153900,140072889,860,860,860,860,5640
|
|
20231114,153800,140072889,860,860,860,860,0
|
|
20231114,153700,140072889,860,860,860,860,0
|
|
20231114,153600,140072889,860,860,860,860,0
|
|
20231114,153500,140072889,860,860,860,860,0
|
|
20231114,153400,140072889,860,860,860,860,0
|
|
20231114,153300,140072889,860,860,860,860,0
|
|
20231114,153200,140072889,860,860,860,860,0
|
|
20231114,153100,140072889,860,860,860,860,0
|
|
20231114,153000,140072889,860,860,860,860,5640
|
|
20231114,152900,135222489,861,861,861,861,0
|
|
20231114,152800,135222489,861,861,861,861,0
|
|
20231114,152700,135222489,861,861,861,861,0
|
|
20231114,152600,135222489,861,861,861,861,0
|
|
20231114,152500,135222489,861,861,861,861,0
|
|
20231114,152400,135222489,861,861,861,861,0
|
|
20231114,152300,135222489,861,861,861,861,0
|
|
20231114,152200,135222489,861,861,861,861,0
|
|
20231114,152100,135222489,861,861,861,861,0
|
|
20231114,152000,135222489,861,861,861,861,0
|
|
20231114,151900,135222489,861,858,861,857,5927
|
|
20231114,151800,130130375,858,858,858,858,0
|
|
20231114,151700,130130375,858,857,858,857,1752
|
|
20231114,151600,128628910,857,857,857,857,1000
|
|
20231114,151500,127771910,857,857,857,857,1
|
|
20231114,151400,127771053,856,856,856,856,0
|
|
20231114,151300,127771053,856,856,856,856,0
|
|
20231114,151200,127771053,856,856,856,856,700
|
|
20231114,151100,127171853,856,856,856,856,1
|
|
20231114,151000,127170997,857,857,857,857,0
|
|
20231114,150900,127170997,857,857,857,857,1
|
|
20231114,150800,127170140,856,856,856,856,0
|
|
20231114,150700,127170140,856,856,856,856,0
|
|
20231114,150600,127170140,856,856,856,856,0
|
|
20231114,150500,127170140,856,856,856,856,0
|
|
20231114,150400,127170140,856,856,856,856,500
|
|
20231114,150300,126742140,857,857,857,857,0
|
|
20231114,150200,126742140,857,857,857,857,1
|
|
20231114,150100,126741283,856,856,856,856,1
|
|
20231114,150000,126740427,857,857,857,857,0
|
|
20231114,145900,126740427,857,856,857,856,6361
|
|
20231114,145800,121295410,856,856,856,856,15005
|
|
20231114,145700,108451130,856,856,856,856,12488
|
|
20231114,145600,97761402,856,856,856,856,0
|
|
20231114,145500,97761402,856,856,856,856,20
|
|
20231114,145400,97744282,856,856,856,856,0
|
|
20231114,145300,97744282,856,856,856,856,1
|
|
20231114,145200,97743426,856,856,856,856,2
|
|
20231114,145100,97741714,856,856,856,856,0
|
|
20231114,145000,97741714,856,856,856,856,1
|
|
20231114,144900,97740858,856,856,856,856,393
|
|
20231114,144800,97404450,856,856,856,856,0
|
|
20231114,144700,97404450,856,856,856,856,0
|
|
20231114,144600,97404450,856,856,856,856,0
|
|
20231114,144500,97404450,856,856,856,856,7005
|
|
20231114,144400,91408170,857,857,857,857,10
|
|
20231114,144300,91399600,857,857,857,857,0
|
|
20231114,144200,91399600,857,857,857,857,500
|
|
20231114,144100,90971100,857,857,857,857,12
|
|
20231114,144000,90960816,856,856,856,856,10
|
|
20231114,143900,90952256,856,856,856,856,5
|
|
20231114,143800,90947976,856,856,856,856,0
|
|
20231114,143700,90947976,856,856,856,856,0
|
|
20231114,143600,90947976,856,856,856,856,0
|
|
20231114,143500,90947976,856,856,856,856,0
|
|
20231114,143400,90947976,856,856,856,856,0
|
|
20231114,143300,90947976,856,856,856,856,0
|
|
20231114,143200,90947976,856,856,856,856,0
|
|
20231114,143100,90947976,856,856,856,856,489
|
|
20231114,143000,90529392,857,857,857,857,300
|
|
20231114,142900,90272292,857,857,857,857,0
|
|
20231114,142800,90272292,857,857,857,857,0
|
|
20231114,142700,90272292,857,857,857,857,7
|
|
20231114,142600,90266293,857,857,857,857,0
|
|
20231114,142500,90266293,857,857,857,857,5
|
|
20231114,142400,90262008,857,857,857,857,0
|
|
20231114,142300,90262008,857,857,857,857,0
|
|
20231114,142200,90262008,857,857,857,857,0
|
|
20231114,142100,90262008,857,857,857,857,689
|
|
20231114,142000,89671535,857,857,857,857,1
|
|
20231114,141900,89670678,857,857,857,857,0
|
|
20231114,141800,89670678,857,857,857,857,0
|
|
20231114,141700,89670678,857,857,857,857,0
|
|
20231114,141600,89670678,857,857,857,857,0
|
|
20231114,141500,89670678,857,857,857,857,0
|
|
20231114,141400,89670678,857,857,857,857,0
|
|
20231114,141300,89670678,857,857,857,857,131
|
|
20231114,141200,89558411,857,857,857,857,0
|
|
20231114,141100,89558411,857,857,857,857,0
|
|
20231114,141000,89558411,857,857,857,857,0
|
|
20231114,140900,89558411,857,857,857,857,0
|
|
20231114,140800,89558411,857,857,857,857,0
|
|
20231114,140700,89558411,857,857,857,857,0
|
|
20231114,140600,89558411,857,857,857,857,0
|
|
20231114,140500,89558411,857,857,857,857,0
|
|
20231114,140400,89558411,857,857,857,857,0
|
|
20231114,140300,89558411,857,857,857,857,0
|
|
20231114,140200,89558411,857,857,857,857,0
|
|
20231114,140100,89558411,857,857,857,857,1
|
|
20231114,140000,89557554,857,857,857,857,0
|
|
20231114,135900,89557554,857,857,857,857,0
|
|
20231114,135800,89557554,857,857,857,857,0
|
|
20231114,135700,89557554,857,857,857,857,0
|
|
20231114,135600,89557554,857,857,857,857,0
|
|
20231114,135500,89557554,857,857,857,857,0
|
|
20231114,135400,89557554,857,857,857,857,0
|
|
20231114,135300,89557554,857,857,857,857,0
|
|
20231114,135200,89557554,857,857,857,857,0
|
|
20231114,135100,89557554,857,857,857,857,0
|
|
20231114,135000,89557554,857,857,857,857,0
|
|
20231114,134900,89557554,857,857,857,857,0
|
|
20231114,134800,89557554,857,857,857,857,0
|
|
20231114,134700,89557554,857,857,857,857,0
|
|
20231114,134600,89557554,857,857,857,857,0
|
|
20231114,134500,89557554,857,857,857,857,0
|
|
20231114,134400,89557554,857,857,857,857,0
|
|
20231114,134300,89557554,857,857,857,857,0
|
|
20231114,134200,89557554,857,857,857,857,0
|
|
20231114,134100,89557554,857,857,857,857,0
|
|
20231114,134000,89557554,857,857,857,857,416
|
|
20231114,133900,89201042,857,857,857,857,20
|
|
20231114,133800,89183902,858,858,858,858,100
|
|
20231114,133700,89098102,858,858,858,858,0
|
|
20231114,133600,89098102,858,858,858,858,0
|
|
20231114,133500,89098102,858,858,858,858,0
|
|
20231114,133400,89098102,858,858,858,858,0
|
|
20231114,133300,89098102,858,858,858,858,50
|
|
20231114,133200,89055202,858,858,858,858,0
|
|
20231114,133100,89055202,858,858,858,858,1
|
|
20231114,133000,89054344,858,858,858,858,2
|
|
20231114,132900,89052628,856,856,856,856,1
|
|
20231114,132800,89051772,859,859,859,859,0
|
|
20231114,132700,89051772,859,859,859,859,0
|
|
20231114,132600,89051772,859,859,859,859,0
|
|
20231114,132500,89051772,859,859,859,859,0
|
|
20231114,132400,89051772,859,859,859,859,0
|
|
20231114,132300,89051772,859,859,859,859,0
|
|
20231114,132200,89051772,859,859,859,859,0
|
|
20231114,132100,89051772,859,859,859,859,0
|
|
20231114,132000,89051772,859,859,859,859,0
|
|
20231114,131900,89051772,859,859,859,859,0
|
|
20231114,131800,89051772,859,859,859,859,0
|
|
20231114,131700,89051772,859,859,859,859,0
|
|
20231114,131600,89051772,859,859,859,859,0
|
|
20231114,131500,89051772,859,859,859,859,0
|
|
20231114,131400,89051772,859,859,859,859,0
|
|
20231114,131300,89051772,859,859,859,859,1
|
|
20231114,131200,89050913,857,857,857,857,0
|
|
20231114,131100,89050913,857,857,857,857,0
|
|
20231114,131000,89050913,857,856,857,856,16
|
|
20231114,130900,89037207,857,858,858,857,665
|
|
20231114,130800,88467291,857,857,857,857,0
|
|
20231114,130700,88467291,857,857,857,857,0
|
|
20231114,130600,88467291,857,857,857,857,0
|
|
20231114,130500,88467291,857,857,857,857,0
|
|
20231114,130400,88467291,857,857,857,857,726
|
|
20231114,130300,87845109,857,857,857,857,1042
|
|
20231114,130200,86952115,857,857,857,857,0
|
|
20231114,130100,86952115,857,857,857,857,41
|
|
20231114,130000,86916978,857,857,857,856,80
|
|
20231114,125900,86848419,857,857,857,857,43
|
|
20231114,125800,86811568,857,857,857,857,655
|
|
20231114,125700,86250233,857,857,857,857,16
|
|
20231114,125600,86236521,857,857,857,857,595
|
|
20231114,125500,85726606,857,857,857,857,0
|
|
20231114,125400,85726606,857,857,857,857,1
|
|
20231114,125300,85725749,857,857,857,857,16
|
|
20231114,125200,85712037,857,857,857,857,0
|
|
20231114,125100,85712037,857,857,857,857,0
|
|
20231114,125000,85712037,857,857,857,857,0
|
|
20231114,124900,85712037,857,857,857,857,0
|
|
20231114,124800,85712037,857,857,857,857,30
|
|
20231114,124700,85686327,856,857,857,856,17
|
|
20231114,124600,85671759,857,857,857,857,17
|
|
20231114,124500,85657190,857,857,857,857,1725
|
|
20231114,124400,84178865,857,857,857,857,0
|
|
20231114,124300,84178865,857,857,857,857,0
|
|
20231114,124200,84178865,857,857,857,857,5000
|
|
20231114,124100,79893865,857,857,857,857,4300
|
|
20231114,124000,76208765,857,856,857,856,732
|
|
20231114,123900,75581473,856,856,856,856,0
|
|
20231114,123800,75581473,856,856,856,856,0
|
|
20231114,123700,75581473,856,856,856,856,4255
|
|
20231114,123600,71939193,856,856,859,856,748
|
|
20231114,123500,71298902,859,856,859,856,4921
|
|
20231114,123400,67086523,856,858,858,856,5080
|
|
20231114,123300,62735858,858,858,858,858,100
|
|
20231114,123200,62650058,859,859,859,859,0
|
|
20231114,123100,62650058,859,859,859,859,0
|
|
20231114,123000,62650058,859,859,859,859,1
|
|
20231114,122900,62649199,859,859,859,859,200
|
|
20231114,122800,62477399,859,859,859,859,585
|
|
20231114,122700,61974884,860,860,860,860,0
|
|
20231114,122600,61974884,860,860,860,860,0
|
|
20231114,122500,61974884,860,860,860,860,1
|
|
20231114,122400,61974024,860,860,860,860,0
|
|
20231114,122300,61974024,860,860,860,860,0
|
|
20231114,122200,61974024,860,860,860,860,0
|
|
20231114,122100,61974024,860,860,860,860,0
|
|
20231114,122000,61974024,860,860,860,860,0
|
|
20231114,121900,61974024,860,859,860,859,2
|
|
20231114,121800,61972305,859,859,859,859,83
|
|
20231114,121700,61901008,860,860,860,860,48
|
|
20231114,121600,61859728,858,860,860,858,118
|
|
20231114,121500,61758431,860,860,860,860,0
|
|
20231114,121400,61758431,860,860,860,860,0
|
|
20231114,121300,61758431,860,860,860,860,1
|
|
20231114,121200,61757571,860,860,860,860,0
|
|
20231114,121100,61757571,860,860,860,860,0
|
|
20231114,121000,61757571,860,860,860,860,0
|
|
20231114,120900,61757571,860,860,860,860,4
|
|
20231114,120800,61754131,860,860,860,860,0
|
|
20231114,120700,61754131,860,860,860,860,0
|
|
20231114,120600,61754131,860,860,860,860,0
|
|
20231114,120500,61754131,860,860,860,860,0
|
|
20231114,120400,61754131,860,860,860,860,0
|
|
20231114,120300,61754131,860,860,860,860,0
|
|
20231114,120200,61754131,860,860,860,860,0
|
|
20231114,120100,61754131,860,860,860,860,0
|
|
20231114,120000,61754131,860,860,860,860,0
|
|
20231114,115900,61754131,860,860,860,860,0
|
|
20231114,115800,61754131,860,860,860,860,0
|
|
20231114,115700,61754131,860,860,860,860,0
|
|
20231114,115600,61754131,860,860,860,860,0
|
|
20231114,115500,61754131,860,860,860,860,10
|
|
20231114,115400,61745531,860,860,860,860,110
|
|
20231114,115300,61650931,860,860,860,860,0
|
|
20231114,115200,61650931,860,860,860,860,0
|
|
20231114,115100,61650931,860,859,860,859,1932
|
|
20231114,115000,59989412,860,860,860,860,0
|
|
20231114,114900,59989412,860,860,860,860,0
|
|
20231114,114800,59989412,860,860,860,860,0
|
|
20231114,114700,59989412,860,860,860,860,0
|
|
20231114,114600,59989412,860,860,860,860,0
|
|
20231114,114500,59989412,860,860,860,860,1
|
|
20231114,114400,59988552,860,860,860,860,1
|
|
20231114,114300,59987692,855,857,857,855,5000
|
|
20231114,114200,55706249,860,860,860,860,0
|
|
20231114,114100,55706249,860,860,860,860,905
|
|
20231114,114000,54927949,858,858,858,858,0
|
|
20231114,113900,54927949,858,858,858,858,378
|
|
20231114,113800,54603625,858,858,858,858,320
|
|
20231114,113700,54329065,858,858,858,858,50
|
|
20231114,113600,54286165,858,858,858,858,2313
|
|
20231114,113500,52301611,857,857,857,857,1
|
|
20231114,113400,52300754,858,858,858,858,0
|
|
20231114,113300,52300754,858,858,858,858,500
|
|
20231114,113200,51871754,859,859,859,859,0
|
|
20231114,113100,51871754,859,859,859,859,0
|
|
20231114,113000,51871754,859,859,859,859,1
|
|
20231114,112900,51870895,859,859,859,859,9
|
|
20231114,112800,51863164,859,859,859,859,0
|
|
20231114,112700,51863164,859,859,859,859,0
|
|
20231114,112600,51863164,859,859,859,859,0
|
|
20231114,112500,51863164,859,859,859,859,0
|
|
20231114,112400,51863164,859,859,859,859,0
|
|
20231114,112300,51863164,859,859,859,859,19
|
|
20231114,112200,51846843,859,859,859,859,0
|
|
20231114,112100,51846843,859,859,859,859,0
|
|
20231114,112000,51846843,859,859,859,859,5
|
|
20231114,111900,51842548,860,860,860,860,0
|
|
20231114,111800,51842548,860,860,860,860,0
|
|
20231114,111700,51842548,860,860,860,860,40
|
|
20231114,111600,51808148,860,860,860,860,0
|
|
20231114,111500,51808148,860,860,860,860,0
|
|
20231114,111400,51808148,860,860,860,860,0
|
|
20231114,111300,51808148,860,860,860,860,0
|
|
20231114,111200,51808148,860,860,860,860,0
|
|
20231114,111100,51808148,860,860,860,860,0
|
|
20231114,111000,51808148,860,860,860,860,0
|
|
20231114,110900,51808148,860,858,860,858,3
|
|
20231114,110800,51805572,858,858,858,858,1074
|
|
20231114,110700,50884080,858,858,858,858,320
|
|
20231114,110600,50609520,858,858,858,858,0
|
|
20231114,110500,50609520,858,858,858,858,3
|
|
20231114,110400,50606946,858,858,858,858,0
|
|
20231114,110300,50606946,858,858,858,858,10
|
|
20231114,110200,50598366,857,857,857,857,0
|
|
20231114,110100,50598366,857,857,857,857,0
|
|
20231114,110000,50598366,857,857,857,857,0
|
|
20231114,105900,50598366,857,857,857,857,0
|
|
20231114,105800,50598366,857,857,857,857,162
|
|
20231114,105700,50459532,857,860,860,857,1728
|
|
20231114,105600,48978048,860,860,860,860,0
|
|
20231114,105500,48978048,860,860,860,860,0
|
|
20231114,105400,48978048,860,860,860,860,0
|
|
20231114,105300,48978048,860,860,860,860,0
|
|
20231114,105200,48978048,860,860,860,860,1
|
|
20231114,105100,48977188,860,860,860,860,0
|
|
20231114,105000,48977188,860,860,860,860,1
|
|
20231114,104900,48976328,858,858,858,858,0
|
|
20231114,104800,48976328,858,858,858,858,0
|
|
20231114,104700,48976328,858,858,858,858,591
|
|
20231114,104600,48469250,858,858,862,858,444
|
|
20231114,104500,48088150,862,862,862,862,1
|
|
20231114,104400,48087288,862,862,862,862,0
|
|
20231114,104300,48087288,862,862,862,862,1
|
|
20231114,104200,48086426,861,860,861,860,105
|
|
20231114,104100,47996022,861,861,861,861,0
|
|
20231114,104000,47996022,861,859,861,859,85
|
|
20231114,103900,47923000,859,859,859,859,66
|
|
20231114,103800,47866306,859,858,859,858,74
|
|
20231114,103700,47802790,859,859,859,858,76
|
|
20231114,103600,47737516,859,858,859,858,58
|
|
20231114,103500,47687700,858,858,858,858,0
|
|
20231114,103400,47687700,858,857,858,857,7
|
|
20231114,103300,47681699,859,859,859,859,0
|
|
20231114,103200,47681699,859,859,859,859,0
|
|
20231114,103100,47681699,859,859,859,859,0
|
|
20231114,103000,47681699,859,859,859,859,4
|
|
20231114,102900,47678263,859,859,859,859,0
|
|
20231114,102800,47678263,859,859,859,859,0
|
|
20231114,102700,47678263,859,859,859,859,0
|
|
20231114,102600,47678263,859,859,859,859,0
|
|
20231114,102500,47678263,859,859,859,859,1
|
|
20231114,102400,47677404,859,859,859,859,0
|
|
20231114,102300,47677404,859,859,859,859,0
|
|
20231114,102200,47677404,859,859,859,859,0
|
|
20231114,102100,47677404,859,859,859,859,0
|
|
20231114,102000,47677404,859,859,859,859,22
|
|
20231114,101900,47658506,859,859,859,859,0
|
|
20231114,101800,47658506,859,859,859,859,0
|
|
20231114,101700,47658506,859,859,859,859,0
|
|
20231114,101600,47658506,859,859,859,859,13
|
|
20231114,101500,47647339,859,859,859,859,3
|
|
20231114,101400,47644762,859,859,859,859,10
|
|
20231114,101300,47636172,859,859,859,859,1
|
|
20231114,101200,47635313,859,859,859,859,1
|
|
20231114,101100,47634454,856,856,856,856,0
|
|
20231114,101000,47634454,856,856,856,856,0
|
|
20231114,100900,47634454,856,856,856,856,0
|
|
20231114,100800,47634454,856,856,856,856,0
|
|
20231114,100700,47634454,856,856,856,856,0
|
|
20231114,100600,47634454,856,856,856,856,0
|
|
20231114,100500,47634454,856,856,856,856,0
|
|
20231114,100400,47634454,856,856,856,856,0
|
|
20231114,100300,47634454,856,856,856,856,0
|
|
20231114,100200,47634454,856,856,856,856,0
|
|
20231114,100100,47634454,856,856,856,856,1
|
|
20231114,100000,47633598,861,861,861,861,0
|
|
20231114,095900,47633598,861,861,861,861,0
|
|
20231114,095800,47633598,861,857,861,856,7001
|
|
20231114,095700,41638794,857,857,857,857,0
|
|
20231114,095600,41638794,857,860,860,857,70
|
|
20231114,095500,41578760,860,860,860,860,0
|
|
20231114,095400,41578760,860,860,860,860,0
|
|
20231114,095300,41578760,860,860,860,860,0
|
|
20231114,095200,41578760,860,860,860,860,0
|
|
20231114,095100,41578760,860,860,860,860,0
|
|
20231114,095000,41578760,860,860,860,860,0
|
|
20231114,094900,41578760,860,860,860,860,1
|
|
20231114,094800,41577900,860,860,860,860,0
|
|
20231114,094700,41577900,860,860,860,860,0
|
|
20231114,094600,41577900,860,860,860,860,0
|
|
20231114,094500,41577900,860,859,860,856,104
|
|
20231114,094400,41488756,860,860,860,860,1
|
|
20231114,094300,41487896,856,858,858,856,507
|
|
20231114,094200,41053047,858,858,858,858,58
|
|
20231114,094100,41003283,862,862,862,862,0
|
|
20231114,094000,41003283,862,862,862,862,0
|
|
20231114,093900,41003283,862,862,862,862,0
|
|
20231114,093800,41003283,862,862,862,862,27
|
|
20231114,093700,40980009,863,863,863,863,0
|
|
20231114,093600,40980009,863,863,863,863,0
|
|
20231114,093500,40980009,863,863,863,863,0
|
|
20231114,093400,40980009,863,860,863,858,10003
|
|
20231114,093300,32397399,860,862,863,860,3518
|
|
20231114,093200,29371871,862,860,862,860,521
|
|
20231114,093100,28923778,860,859,860,859,21
|
|
20231114,093000,28905723,860,860,860,860,5
|
|
20231114,092900,28901423,858,858,858,858,130
|
|
20231114,092800,28789883,858,859,859,858,24
|
|
20231114,092700,28769277,858,858,858,858,0
|
|
20231114,092600,28769277,858,858,858,858,199
|
|
20231114,092500,28598535,858,858,858,858,1
|
|
20231114,092400,28597677,858,858,858,858,3
|
|
20231114,092300,28595103,858,858,858,858,0
|
|
20231114,092200,28595103,858,858,858,858,14
|
|
20231114,092100,28583091,857,857,857,857,0
|
|
20231114,092000,28583091,857,857,857,857,72
|
|
20231114,091900,28521387,857,857,857,857,28
|
|
20231114,091800,28497391,857,854,857,853,538
|
|
20231114,091700,28038193,853,857,857,853,239
|
|
20231114,091600,27834322,857,857,857,857,102
|
|
20231114,091500,27746908,857,856,862,852,4290
|
|
20231114,091400,24081003,856,864,866,856,3770
|
|
20231114,091300,20851171,871,867,871,856,6436
|
|
20231114,091200,15252769,867,859,870,859,4882
|
|
20231114,091100,11033433,854,858,858,854,209
|
|
20231114,091000,10854405,858,858,858,858,3
|
|
20231114,090900,10851831,859,858,859,858,2
|
|
20231114,090800,10850114,858,858,858,858,0
|
|
20231114,090700,10850114,858,857,858,857,171
|
|
20231114,090600,10703424,857,855,857,855,6472
|
|
20231114,090500,5169840,855,855,855,855,3586
|
|
20231114,090400,2103810,855,855,855,855,0
|
|
20231114,090300,2103810,855,855,855,855,3
|
|
20231114,090200,2101245,855,855,855,855,0
|
|
20231114,090100,2101245,855,855,855,855,0
|
|
20231114,090000,2101245,855,850,855,850,2472
|