550 lines
24 KiB
CSV
550 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,190700,822178173,872,872,872,872,12218
|
|
20231116,190600,822178173,872,872,872,872,0
|
|
20231116,190500,822178173,872,872,872,872,0
|
|
20231116,190400,822178173,872,872,872,872,0
|
|
20231116,190300,822178173,872,872,872,872,0
|
|
20231116,190200,822178173,872,872,872,872,0
|
|
20231116,190100,822178173,872,872,872,872,0
|
|
20231116,190000,822178173,872,872,872,872,0
|
|
20231116,185900,822178173,872,872,872,872,0
|
|
20231116,185800,822178173,872,872,872,872,0
|
|
20231116,185700,822178173,872,872,872,872,0
|
|
20231116,185600,822178173,872,872,872,872,0
|
|
20231116,185500,822178173,872,872,872,872,0
|
|
20231116,185400,822178173,872,872,872,872,0
|
|
20231116,185300,822178173,872,872,872,872,0
|
|
20231116,185200,822178173,872,872,872,872,0
|
|
20231116,185100,822178173,872,872,872,872,0
|
|
20231116,185000,822178173,872,872,872,872,0
|
|
20231116,184900,822178173,872,872,872,872,0
|
|
20231116,184800,822178173,872,872,872,872,0
|
|
20231116,184700,822178173,872,872,872,872,0
|
|
20231116,184600,822178173,872,872,872,872,0
|
|
20231116,184500,822178173,872,872,872,872,0
|
|
20231116,184400,822178173,872,872,872,872,0
|
|
20231116,184300,822178173,872,872,872,872,0
|
|
20231116,184200,822178173,872,872,872,872,0
|
|
20231116,184100,822178173,872,872,872,872,0
|
|
20231116,184000,822178173,872,872,872,872,0
|
|
20231116,183900,822178173,872,872,872,872,0
|
|
20231116,183800,822178173,872,872,872,872,0
|
|
20231116,183700,822178173,872,872,872,872,12218
|
|
20231116,183600,822178173,872,872,872,872,0
|
|
20231116,183500,822178173,872,872,872,872,0
|
|
20231116,183400,822178173,872,872,872,872,0
|
|
20231116,183300,822178173,872,872,872,872,0
|
|
20231116,183200,822178173,872,872,872,872,0
|
|
20231116,183100,822178173,872,872,872,872,0
|
|
20231116,183000,822178173,872,872,872,872,0
|
|
20231116,182900,822178173,872,872,872,872,0
|
|
20231116,182800,822178173,872,872,872,872,0
|
|
20231116,182700,822178173,872,872,872,872,0
|
|
20231116,182600,822178173,872,872,872,872,0
|
|
20231116,182500,822178173,872,872,872,872,0
|
|
20231116,182400,822178173,872,872,872,872,0
|
|
20231116,182300,822178173,872,872,872,872,0
|
|
20231116,182200,822178173,872,872,872,872,0
|
|
20231116,182100,822178173,872,872,872,872,0
|
|
20231116,182000,822178173,872,872,872,872,0
|
|
20231116,181900,822178173,872,872,872,872,0
|
|
20231116,181800,822178173,872,872,872,872,0
|
|
20231116,181700,822178173,872,872,872,872,0
|
|
20231116,181600,822178173,872,872,872,872,0
|
|
20231116,181500,822178173,872,872,872,872,0
|
|
20231116,181400,822178173,872,872,872,872,0
|
|
20231116,181300,822178173,872,872,872,872,0
|
|
20231116,181200,822178173,872,872,872,872,0
|
|
20231116,181100,822178173,872,872,872,872,0
|
|
20231116,181000,822178173,872,872,872,872,0
|
|
20231116,180900,822178173,872,872,872,872,0
|
|
20231116,180800,822178173,872,872,872,872,0
|
|
20231116,180700,822178173,872,872,872,872,12218
|
|
20231116,180600,822178173,872,872,872,872,0
|
|
20231116,180500,822178173,872,872,872,872,0
|
|
20231116,180400,822178173,872,872,872,872,0
|
|
20231116,180300,822178173,872,872,872,872,0
|
|
20231116,180200,822178173,872,872,872,872,0
|
|
20231116,180100,822178173,872,872,872,872,0
|
|
20231116,180000,822178173,872,872,872,872,0
|
|
20231116,175900,822178173,872,872,872,872,0
|
|
20231116,175800,822178173,872,872,872,872,0
|
|
20231116,175700,822178173,872,872,872,872,0
|
|
20231116,175600,822178173,872,872,872,872,0
|
|
20231116,175500,822178173,872,872,872,872,0
|
|
20231116,175400,822178173,872,872,872,872,0
|
|
20231116,175300,822178173,872,872,872,872,0
|
|
20231116,175200,822178173,872,872,872,872,0
|
|
20231116,175100,822178173,872,872,872,872,0
|
|
20231116,175000,822178173,872,872,872,872,0
|
|
20231116,174900,822178173,872,872,872,872,0
|
|
20231116,174800,822178173,872,872,872,872,0
|
|
20231116,174700,822178173,872,872,872,872,0
|
|
20231116,174600,822178173,872,872,872,872,0
|
|
20231116,174500,822178173,872,872,872,872,0
|
|
20231116,174400,822178173,872,872,872,872,0
|
|
20231116,174300,822178173,872,872,872,872,0
|
|
20231116,174200,822178173,872,872,872,872,0
|
|
20231116,174100,822178173,872,872,872,872,0
|
|
20231116,174000,822178173,872,872,872,872,0
|
|
20231116,173900,822178173,872,872,872,872,0
|
|
20231116,173800,822178173,872,872,872,872,0
|
|
20231116,173700,822178173,872,872,872,872,12218
|
|
20231116,173600,822178173,872,872,872,872,0
|
|
20231116,173500,822178173,872,872,872,872,0
|
|
20231116,173400,822178173,872,872,872,872,0
|
|
20231116,173300,822178173,872,872,872,872,0
|
|
20231116,173200,822178173,872,872,872,872,0
|
|
20231116,173100,822178173,872,872,872,872,0
|
|
20231116,173000,822178173,872,872,872,872,0
|
|
20231116,172900,822178173,872,872,872,872,0
|
|
20231116,172800,822178173,872,872,872,872,0
|
|
20231116,172700,822178173,872,872,872,872,0
|
|
20231116,172600,822178173,872,872,872,872,0
|
|
20231116,172500,822178173,872,872,872,872,0
|
|
20231116,172400,822178173,872,872,872,872,0
|
|
20231116,172300,822178173,872,872,872,872,0
|
|
20231116,172200,822178173,872,872,872,872,0
|
|
20231116,172100,822178173,872,872,872,872,0
|
|
20231116,172000,822178173,872,872,872,872,0
|
|
20231116,171900,822178173,872,872,872,872,0
|
|
20231116,171800,822178173,872,872,872,872,0
|
|
20231116,171700,822178173,872,872,872,872,0
|
|
20231116,171600,822178173,872,872,872,872,0
|
|
20231116,171500,822178173,872,872,872,872,0
|
|
20231116,171400,822178173,872,872,872,872,0
|
|
20231116,171300,822178173,872,872,872,872,0
|
|
20231116,171200,822178173,872,872,872,872,0
|
|
20231116,171100,822178173,872,872,872,872,0
|
|
20231116,171000,822178173,872,872,872,872,0
|
|
20231116,170900,822178173,872,872,872,872,0
|
|
20231116,170800,822178173,872,872,872,872,0
|
|
20231116,170700,822178173,872,872,872,872,12218
|
|
20231116,170600,822178173,872,872,872,872,0
|
|
20231116,170500,822178173,872,872,872,872,0
|
|
20231116,170400,822178173,872,872,872,872,0
|
|
20231116,170300,822178173,872,872,872,872,0
|
|
20231116,170200,822178173,872,872,872,872,0
|
|
20231116,170100,822178173,872,872,872,872,0
|
|
20231116,170000,822178173,872,872,872,872,0
|
|
20231116,165900,822178173,872,872,872,872,0
|
|
20231116,165800,822178173,872,872,872,872,0
|
|
20231116,165700,822178173,872,872,872,872,0
|
|
20231116,165600,822178173,872,872,872,872,0
|
|
20231116,165500,822178173,872,872,872,872,0
|
|
20231116,165400,822178173,872,872,872,872,0
|
|
20231116,165300,822178173,872,872,872,872,0
|
|
20231116,165200,822178173,872,872,872,872,0
|
|
20231116,165100,822178173,872,872,872,872,0
|
|
20231116,165000,822178173,872,872,872,872,0
|
|
20231116,164900,822178173,872,872,872,872,0
|
|
20231116,164800,822178173,872,872,872,872,0
|
|
20231116,164700,822178173,872,872,872,872,0
|
|
20231116,164600,822178173,872,872,872,872,0
|
|
20231116,164500,822178173,872,872,872,872,0
|
|
20231116,164400,822178173,872,872,872,872,0
|
|
20231116,164300,822178173,872,872,872,872,0
|
|
20231116,164200,822178173,872,872,872,872,0
|
|
20231116,164100,822178173,872,872,872,872,0
|
|
20231116,164000,822178173,872,872,872,872,0
|
|
20231116,163900,822178173,872,872,872,872,0
|
|
20231116,163800,822178173,872,872,872,872,0
|
|
20231116,163700,822178173,872,872,872,872,12218
|
|
20231116,163600,822178173,872,872,872,872,0
|
|
20231116,163500,822178173,872,872,872,872,0
|
|
20231116,163400,822178173,872,872,872,872,0
|
|
20231116,163300,822178173,872,872,872,872,0
|
|
20231116,163200,822178173,872,872,872,872,0
|
|
20231116,163100,822178173,872,872,872,872,0
|
|
20231116,163000,822178173,872,872,872,872,12218
|
|
20231116,162900,811524077,873,873,873,873,0
|
|
20231116,162800,811524077,873,873,873,873,0
|
|
20231116,162700,811524077,873,873,873,873,0
|
|
20231116,162600,811524077,873,873,873,873,0
|
|
20231116,162500,811524077,873,873,873,873,0
|
|
20231116,162400,811524077,873,873,873,873,0
|
|
20231116,162300,811524077,873,873,873,873,0
|
|
20231116,162200,811524077,873,873,873,873,0
|
|
20231116,162100,811524077,873,873,873,873,0
|
|
20231116,162000,811524077,873,873,873,873,0
|
|
20231116,161900,811524077,873,872,873,872,209
|
|
20231116,161800,811341825,872,872,872,872,0
|
|
20231116,161700,811341825,872,871,872,870,8826
|
|
20231116,161600,803654501,872,872,873,872,3087
|
|
20231116,161500,800962613,872,872,872,872,235
|
|
20231116,161400,800757693,873,872,873,872,1335
|
|
20231116,161300,799592573,872,872,873,872,355
|
|
20231116,161200,799282993,872,872,872,872,235
|
|
20231116,161100,799078073,873,872,873,872,1135
|
|
20231116,161000,798087453,872,873,873,872,236
|
|
20231116,160900,797881660,872,872,872,872,1510
|
|
20231116,160800,796564940,872,872,872,871,362
|
|
20231116,160700,796249511,872,871,872,871,236
|
|
20231116,160600,796043954,872,872,872,871,2131
|
|
20231116,160500,794185957,872,871,872,871,285
|
|
20231116,160400,793937672,871,871,871,871,235
|
|
20231116,160300,793732987,871,871,871,871,1065
|
|
20231116,160200,792805372,872,871,872,871,738
|
|
20231116,160100,792162572,871,871,871,871,235
|
|
20231116,160000,791957887,871,871,871,871,235
|
|
20231116,155900,791753202,871,871,871,871,235
|
|
20231116,155800,791548517,872,871,872,871,236
|
|
20231116,155700,791342960,872,871,872,871,415
|
|
20231116,155600,790981315,871,871,871,871,235
|
|
20231116,155500,790776630,871,871,871,871,235
|
|
20231116,155400,790571945,871,871,871,871,235
|
|
20231116,155300,790367260,872,871,872,871,245
|
|
20231116,155200,790153855,871,871,871,871,235
|
|
20231116,155100,789949170,871,871,871,871,1235
|
|
20231116,155000,788873485,871,871,871,871,287
|
|
20231116,154900,788623508,871,871,871,871,235
|
|
20231116,154800,788418823,871,871,871,871,235
|
|
20231116,154700,788214138,871,871,871,871,235
|
|
20231116,154600,788009453,872,872,872,872,10
|
|
20231116,154500,788000733,871,872,872,871,291
|
|
20231116,154400,787747216,871,871,871,871,235
|
|
20231116,154300,787542531,871,871,871,871,235
|
|
20231116,154200,787337846,871,871,872,871,5828
|
|
20231116,154100,782261657,872,872,872,871,237
|
|
20231116,154000,782055228,871,872,872,871,236
|
|
20231116,153900,781849671,871,871,871,871,1653
|
|
20231116,153800,780409908,871,871,871,871,235
|
|
20231116,153700,780205223,871,871,871,871,235
|
|
20231116,153600,780000538,871,871,871,871,236
|
|
20231116,153500,779794982,871,872,872,871,236
|
|
20231116,153400,779589425,871,872,872,871,808
|
|
20231116,153300,778885084,872,872,872,871,828
|
|
20231116,153200,778163303,872,872,872,872,118
|
|
20231116,153100,778060407,872,872,873,872,473
|
|
20231116,153000,777647950,872,872,873,872,519
|
|
20231116,152900,777195381,872,873,873,872,14
|
|
20231116,152800,777183172,872,872,872,872,2015
|
|
20231116,152700,775426092,872,872,872,872,48
|
|
20231116,152600,775384236,872,873,873,871,422
|
|
20231116,152500,775016485,871,871,871,871,3468
|
|
20231116,152400,771995857,872,872,872,871,1305
|
|
20231116,152300,770858133,872,872,872,872,0
|
|
20231116,152200,770858133,872,873,873,872,467
|
|
20231116,152100,770450907,872,873,873,872,253
|
|
20231116,152000,770230290,872,873,873,871,315
|
|
20231116,151900,769955610,872,872,874,872,1164
|
|
20231116,151800,768940599,872,872,872,871,8279
|
|
20231116,151700,761721546,872,873,873,872,459
|
|
20231116,151600,761321297,872,872,872,872,235
|
|
20231116,151500,761116377,873,872,873,872,246
|
|
20231116,151400,760901854,873,872,873,872,735
|
|
20231116,151300,760260700,873,873,873,873,1
|
|
20231116,151200,760259827,873,873,873,873,235
|
|
20231116,151100,760054672,874,873,874,873,236
|
|
20231116,151000,759848643,874,873,874,872,1044
|
|
20231116,150900,758937360,873,873,873,873,4
|
|
20231116,150800,758933868,873,873,873,873,824
|
|
20231116,150700,758214516,873,873,873,873,0
|
|
20231116,150600,758214516,873,873,873,873,711
|
|
20231116,150500,757593813,874,874,874,874,9
|
|
20231116,150400,757585947,875,875,875,875,0
|
|
20231116,150300,757585947,875,875,875,875,1
|
|
20231116,150200,757585072,875,875,875,875,0
|
|
20231116,150100,757585072,875,875,875,875,1
|
|
20231116,150000,757584197,874,874,874,874,645
|
|
20231116,145900,757020467,874,874,874,874,0
|
|
20231116,145800,757020467,874,874,874,874,0
|
|
20231116,145700,757020467,874,874,874,874,355
|
|
20231116,145600,756710197,873,873,873,873,0
|
|
20231116,145500,756710197,873,874,874,873,550
|
|
20231116,145400,756229696,875,875,875,875,0
|
|
20231116,145300,756229696,875,875,875,875,10
|
|
20231116,145200,756220946,875,875,875,875,0
|
|
20231116,145100,756220946,875,875,875,875,0
|
|
20231116,145000,756220946,875,875,875,875,0
|
|
20231116,144900,756220946,875,875,875,875,22
|
|
20231116,144800,756201696,875,874,875,874,101
|
|
20231116,144700,756113421,874,874,874,874,2109
|
|
20231116,144600,754270155,874,874,874,874,0
|
|
20231116,144500,754270155,874,874,874,874,10
|
|
20231116,144400,754261415,873,873,873,873,0
|
|
20231116,144300,754261415,873,873,873,873,0
|
|
20231116,144200,754261415,873,873,873,873,15
|
|
20231116,144100,754248320,874,874,874,874,1
|
|
20231116,144000,754247446,871,871,871,871,0
|
|
20231116,143900,754247446,871,871,871,871,1097
|
|
20231116,143800,753291959,871,871,871,871,17
|
|
20231116,143700,753277152,871,871,871,871,0
|
|
20231116,143600,753277152,871,872,872,871,4646
|
|
20231116,143500,749225897,873,873,873,873,7688
|
|
20231116,143400,742514273,873,874,874,872,6313
|
|
20231116,143300,737001630,875,875,875,875,1
|
|
20231116,143200,737000755,875,875,875,875,0
|
|
20231116,143100,737000755,875,875,875,875,500
|
|
20231116,143000,736563255,874,874,874,874,0
|
|
20231116,142900,736563255,874,874,874,874,0
|
|
20231116,142800,736563255,874,874,874,874,0
|
|
20231116,142700,736563255,874,874,874,874,0
|
|
20231116,142600,736563255,874,875,875,874,40
|
|
20231116,142500,736528275,875,875,875,875,4
|
|
20231116,142400,736524775,876,876,876,876,0
|
|
20231116,142300,736524775,876,876,876,876,0
|
|
20231116,142200,736524775,876,875,876,875,260
|
|
20231116,142100,736297274,875,875,875,875,0
|
|
20231116,142000,736297274,875,875,875,875,3
|
|
20231116,141900,736294649,875,875,875,875,45
|
|
20231116,141800,736255274,875,875,875,875,0
|
|
20231116,141700,736255274,875,875,875,875,2
|
|
20231116,141600,736253524,874,876,876,874,7736
|
|
20231116,141500,729486870,876,876,876,876,0
|
|
20231116,141400,729486870,876,876,876,876,7
|
|
20231116,141300,729480738,876,876,876,876,0
|
|
20231116,141200,729480738,876,876,876,876,880
|
|
20231116,141100,728709858,876,876,876,876,20
|
|
20231116,141000,728692338,876,876,876,876,500
|
|
20231116,140900,728254338,876,876,876,876,2
|
|
20231116,140800,728252586,876,876,876,876,1
|
|
20231116,140700,728251710,875,875,875,875,615
|
|
20231116,140600,727713585,875,875,875,875,0
|
|
20231116,140500,727713585,875,875,875,875,50
|
|
20231116,140400,727669835,875,875,875,875,0
|
|
20231116,140300,727669835,875,875,875,875,120
|
|
20231116,140200,727564835,874,874,874,874,3251
|
|
20231116,140100,724723461,875,875,875,875,2249
|
|
20231116,140000,722755586,876,876,876,876,0
|
|
20231116,135900,722755586,876,876,876,876,1
|
|
20231116,135800,722754710,875,876,876,875,401
|
|
20231116,135700,722403834,875,875,875,875,0
|
|
20231116,135600,722403834,875,875,875,875,0
|
|
20231116,135500,722403834,875,875,875,875,0
|
|
20231116,135400,722403834,875,875,875,875,0
|
|
20231116,135300,722403834,875,875,875,875,0
|
|
20231116,135200,722403834,875,875,875,875,1529
|
|
20231116,135100,721065959,876,876,876,876,0
|
|
20231116,135000,721065959,876,876,876,876,8
|
|
20231116,134900,721058951,876,876,876,876,0
|
|
20231116,134800,721058951,876,876,876,876,0
|
|
20231116,134700,721058951,876,876,876,876,50
|
|
20231116,134600,721015151,876,876,876,876,0
|
|
20231116,134500,721015151,876,876,876,876,33
|
|
20231116,134400,720986243,877,877,877,877,0
|
|
20231116,134300,720986243,877,877,877,877,0
|
|
20231116,134200,720986243,877,877,877,877,0
|
|
20231116,134100,720986243,877,877,877,877,0
|
|
20231116,134000,720986243,877,875,877,875,3
|
|
20231116,133900,720983616,875,875,875,875,0
|
|
20231116,133800,720983616,875,875,875,875,2150
|
|
20231116,133700,719102366,876,876,876,876,218
|
|
20231116,133600,718911398,877,877,877,877,1
|
|
20231116,133500,718910521,876,877,877,876,29
|
|
20231116,133400,718885089,878,877,878,877,1068
|
|
20231116,133300,717948452,877,877,877,877,4322
|
|
20231116,133200,714158058,877,877,877,877,3545
|
|
20231116,133100,711049093,876,876,876,876,1
|
|
20231116,133000,711048217,877,877,877,877,17
|
|
20231116,132900,711033308,877,877,877,877,0
|
|
20231116,132800,711033308,877,877,877,877,1
|
|
20231116,132700,711032431,876,876,876,876,0
|
|
20231116,132600,711032431,876,876,876,876,300
|
|
20231116,132500,710769631,876,876,876,876,1
|
|
20231116,132400,710768755,877,877,877,877,0
|
|
20231116,132300,710768755,877,877,877,877,1
|
|
20231116,132200,710767878,876,876,876,876,80
|
|
20231116,132100,710697798,876,876,876,876,0
|
|
20231116,132000,710697798,876,876,876,876,40
|
|
20231116,131900,710662758,877,877,877,877,0
|
|
20231116,131800,710662758,877,877,877,877,2
|
|
20231116,131700,710661004,877,877,877,877,0
|
|
20231116,131600,710661004,877,877,877,877,1
|
|
20231116,131500,710660127,877,877,877,877,0
|
|
20231116,131400,710660127,877,876,877,876,17
|
|
20231116,131300,710645234,877,877,877,877,0
|
|
20231116,131200,710645234,877,877,877,877,0
|
|
20231116,131100,710645234,877,877,877,877,1
|
|
20231116,131000,710644357,876,876,876,876,0
|
|
20231116,130900,710644357,876,876,876,876,1177
|
|
20231116,130800,709613305,876,876,876,876,2888
|
|
20231116,130700,707083417,875,875,875,875,0
|
|
20231116,130600,707083417,875,875,875,875,1
|
|
20231116,130500,707082542,875,875,875,875,0
|
|
20231116,130400,707082542,875,875,875,875,11
|
|
20231116,130300,707072917,876,876,876,876,0
|
|
20231116,130200,707072917,876,876,876,876,3000
|
|
20231116,130100,704444917,876,876,876,876,3000
|
|
20231116,130000,701816917,876,875,876,875,8000
|
|
20231116,125900,694809678,875,875,875,875,0
|
|
20231116,125800,694809678,875,875,875,875,0
|
|
20231116,125700,694809678,875,875,875,875,100
|
|
20231116,125600,694722178,875,875,875,875,0
|
|
20231116,125500,694722178,875,875,875,875,0
|
|
20231116,125400,694722178,875,875,875,875,0
|
|
20231116,125300,694722178,875,875,875,875,0
|
|
20231116,125200,694722178,875,875,875,875,50
|
|
20231116,125100,694678428,875,874,875,874,31
|
|
20231116,125000,694651333,874,874,874,874,0
|
|
20231116,124900,694651333,874,874,874,874,0
|
|
20231116,124800,694651333,874,874,874,874,0
|
|
20231116,124700,694651333,874,874,874,874,0
|
|
20231116,124600,694651333,874,874,874,874,2051
|
|
20231116,124500,692858759,873,873,873,873,0
|
|
20231116,124400,692858759,873,873,873,873,0
|
|
20231116,124300,692858759,873,873,873,873,0
|
|
20231116,124200,692858759,873,873,873,873,0
|
|
20231116,124100,692858759,873,873,873,873,0
|
|
20231116,124000,692858759,873,873,873,873,0
|
|
20231116,123900,692858759,873,873,873,873,0
|
|
20231116,123800,692858759,873,873,873,873,0
|
|
20231116,123700,692858759,873,873,873,873,0
|
|
20231116,123600,692858759,873,873,873,873,0
|
|
20231116,123500,692858759,873,874,874,873,3
|
|
20231116,123400,692856139,874,874,874,874,1
|
|
20231116,123300,692855265,874,874,874,874,0
|
|
20231116,123200,692855265,874,874,874,874,0
|
|
20231116,123100,692855265,874,874,874,874,25
|
|
20231116,123000,692833415,873,873,873,873,0
|
|
20231116,122900,692833415,873,873,873,873,0
|
|
20231116,122800,692833415,873,873,873,873,338
|
|
20231116,122700,692538341,873,873,873,873,0
|
|
20231116,122600,692538341,873,873,873,873,0
|
|
20231116,122500,692538341,873,873,873,873,0
|
|
20231116,122400,692538341,873,873,873,873,0
|
|
20231116,122300,692538341,873,873,873,873,0
|
|
20231116,122200,692538341,873,873,873,873,2128
|
|
20231116,122100,690680597,872,872,872,872,1
|
|
20231116,122000,690679725,874,874,874,874,3
|
|
20231116,121900,690677103,874,874,874,874,31
|
|
20231116,121800,690650009,874,874,874,874,0
|
|
20231116,121700,690650009,874,874,874,874,0
|
|
20231116,121600,690650009,874,874,874,874,1
|
|
20231116,121500,690649135,874,874,874,874,0
|
|
20231116,121400,690649135,874,874,874,874,317
|
|
20231116,121300,690372077,874,874,874,874,0
|
|
20231116,121200,690372077,874,874,874,874,21
|
|
20231116,121100,690353723,874,874,874,874,0
|
|
20231116,121000,690353723,874,874,874,874,2
|
|
20231116,120900,690351975,871,873,873,871,896
|
|
20231116,120800,689571277,873,873,873,873,104
|
|
20231116,120700,689480485,873,874,874,873,150
|
|
20231116,120600,689349435,874,874,874,874,160
|
|
20231116,120500,689209595,874,874,874,874,10
|
|
20231116,120400,689200855,872,873,873,872,3781
|
|
20231116,120300,685902937,873,874,874,873,482
|
|
20231116,120200,685482098,875,875,875,875,0
|
|
20231116,120100,685482098,875,875,875,875,1
|
|
20231116,120000,685481223,875,875,875,875,0
|
|
20231116,115900,685481223,875,875,875,875,201
|
|
20231116,115800,685305348,875,875,875,875,0
|
|
20231116,115700,685305348,875,875,875,875,0
|
|
20231116,115600,685305348,875,875,875,875,370
|
|
20231116,115500,684981598,875,875,875,875,14
|
|
20231116,115400,684969348,876,876,876,876,0
|
|
20231116,115300,684969348,876,876,876,876,0
|
|
20231116,115200,684969348,876,876,876,876,0
|
|
20231116,115100,684969348,876,876,876,876,120
|
|
20231116,115000,684864228,876,876,876,876,0
|
|
20231116,114900,684864228,876,876,876,876,0
|
|
20231116,114800,684864228,876,876,876,876,0
|
|
20231116,114700,684864228,876,876,876,876,1
|
|
20231116,114600,684863352,876,876,876,876,1
|
|
20231116,114500,684862476,876,876,876,876,100
|
|
20231116,114400,684774876,876,874,876,874,3732
|
|
20231116,114300,681512965,874,874,874,874,1871
|
|
20231116,114200,679877711,874,876,876,874,1088
|
|
20231116,114100,678926789,874,874,874,874,0
|
|
20231116,114000,678926789,874,874,874,874,232
|
|
20231116,113900,678724021,874,874,874,874,33
|
|
20231116,113800,678695179,874,874,874,874,0
|
|
20231116,113700,678695179,874,873,874,871,3995
|
|
20231116,113600,675212117,874,875,875,874,263
|
|
20231116,113500,674982208,876,876,876,876,0
|
|
20231116,113400,674982208,876,876,876,876,50
|
|
20231116,113300,674938408,876,876,876,876,0
|
|
20231116,113200,674938408,876,876,876,876,0
|
|
20231116,113100,674938408,876,876,876,876,0
|
|
20231116,113000,674938408,876,876,876,876,50
|
|
20231116,112900,674894608,876,876,876,876,0
|
|
20231116,112800,674894608,876,876,876,876,0
|
|
20231116,112700,674894608,876,876,876,876,5
|
|
20231116,112600,674890228,876,876,876,876,0
|
|
20231116,112500,674890228,876,876,876,876,14
|
|
20231116,112400,674877964,876,876,876,876,2014
|
|
20231116,112300,673113700,876,873,876,873,4487
|
|
20231116,112200,669194785,871,871,871,871,1523
|
|
20231116,112100,667868252,871,871,871,871,167
|
|
20231116,112000,667722795,871,871,871,871,150
|
|
20231116,111900,667592145,871,871,871,871,925
|
|
20231116,111800,666786470,873,873,873,873,0
|
|
20231116,111700,666786470,873,870,873,870,456
|
|
20231116,111600,666389633,873,873,873,870,4899
|
|
20231116,111500,662127361,873,871,873,871,3357
|
|
20231116,111400,659201788,872,872,872,872,141
|
|
20231116,111300,659078836,872,872,872,872,0
|
|
20231116,111200,659078836,872,873,873,872,804
|
|
20231116,111100,658377744,872,872,872,872,0
|
|
20231116,111000,658377744,872,872,872,872,3
|
|
20231116,110900,658375128,872,872,872,872,1602
|
|
20231116,110800,656978184,871,874,874,871,4943
|
|
20231116,110700,652666543,875,875,875,875,50
|
|
20231116,110600,652622793,876,873,876,873,13
|
|
20231116,110500,652611423,872,872,872,872,1
|
|
20231116,110400,652610551,877,877,877,877,54
|
|
20231116,110300,652563193,872,872,877,872,312
|
|
20231116,110200,652290879,872,872,872,872,1253
|
|
20231116,110100,651198263,872,872,876,871,30700
|
|
20231116,110000,624431057,871,873,877,871,20373
|
|
20231116,105900,606662358,877,875,877,873,44061
|
|
20231116,105800,568178879,875,877,877,875,18054
|
|
20231116,105700,552380323,877,875,877,875,8270
|
|
20231116,105600,545143827,875,879,879,875,7702
|
|
20231116,105500,538395859,879,878,879,876,5039
|
|
20231116,105400,533975668,878,878,878,878,446
|
|
20231116,105300,533584080,879,879,879,879,51
|
|
20231116,105200,533539251,879,879,879,879,1070
|
|
20231116,105100,532598721,878,880,880,878,6820
|
|
20231116,105000,526599637,880,885,885,878,14339
|
|
20231116,104900,513978011,887,885,887,885,3752
|
|
20231116,104800,510656485,886,886,887,886,3602
|
|
20231116,104700,507465112,887,887,887,887,475
|
|
20231116,104600,507043787,886,887,887,886,422
|
|
20231116,104500,506669723,887,887,887,887,3456
|
|
20231116,104400,503604251,886,886,887,886,2185
|
|
20231116,104300,501667291,887,887,887,886,3011
|
|
20231116,104200,498996535,887,887,887,886,3127
|
|
20231116,104100,496223886,887,889,890,881,27893
|
|
20231116,104000,471492545,890,891,892,890,22260
|
|
20231116,103900,451680004,892,893,893,892,16208
|
|
20231116,103800,437222465,892,892,892,892,3100
|
|
20231116,103700,434457265,894,895,895,892,15057
|
|
20231116,103600,421009442,896,895,896,895,315
|
|
20231116,103500,420727516,896,896,896,894,3650
|
|
20231116,103400,417462731,897,896,897,895,4227
|
|
20231116,103300,413675469,896,895,896,895,582
|
|
20231116,103200,413154482,895,894,895,894,4867
|
|
20231116,103100,408799074,895,892,896,892,13503
|
|
20231116,103000,396721152,892,891,892,891,20577
|
|
20231116,102900,378387023,891,892,892,891,294
|
|
20231116,102800,378124785,892,889,892,889,1365
|
|
20231116,102700,376910985,890,893,894,890,12023
|
|
20231116,102600,366176865,893,890,893,888,17751
|
|
20231116,102500,350344979,891,892,892,891,4595
|
|
20231116,102400,346250823,893,893,896,893,17408
|
|
20231116,102300,330682314,896,891,896,891,14194
|
|
20231116,102200,318014192,891,891,896,891,3693
|
|
20231116,102100,314716332,890,893,897,890,5449
|
|
20231116,102000,309857195,897,900,900,891,10501
|
|
20231116,101900,300463117,900,907,909,891,65350
|
|
20231116,101800,241667290,907,889,908,889,82886
|
|
20231116,101700,167195091,887,889,892,887,15141
|
|
20231116,101600,153732624,889,891,891,888,20521
|
|
20231116,101500,135496662,891,885,891,884,31460
|
|
20231116,101400,107576476,885,882,885,880,11297
|
|
20231116,101300,97615809,880,882,882,880,1181
|
|
20231116,101200,96575779,882,880,884,880,3047
|
|
20231116,101100,93887340,881,878,881,878,11582
|
|
20231116,101000,83697915,877,877,877,877,1031
|
|
20231116,100900,82793728,878,874,878,874,10572
|
|
20231116,100800,73542199,873,873,873,873,1238
|
|
20231116,100700,72461425,873,873,873,873,762
|
|
20231116,100600,71796199,873,873,873,872,7001
|
|
20231116,100500,65686465,873,875,875,873,4326
|
|
20231116,100400,61906029,875,875,875,875,70
|
|
20231116,100300,61844779,875,877,877,875,2834
|
|
20231116,100200,59362777,878,876,878,876,6476
|
|
20231116,100100,53681583,874,882,882,874,11358
|
|
20231116,100000,43733387,880,883,884,879,49578
|