611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,190800,63101224,870,870,870,870,1752
|
|
20231117,190700,63101224,870,870,870,870,0
|
|
20231117,190600,63101224,870,870,870,870,0
|
|
20231117,190500,63101224,870,870,870,870,0
|
|
20231117,190400,63101224,870,870,870,870,0
|
|
20231117,190300,63101224,870,870,870,870,0
|
|
20231117,190200,63101224,870,870,870,870,0
|
|
20231117,190100,63101224,870,870,870,870,0
|
|
20231117,190000,63101224,870,870,870,870,0
|
|
20231117,185900,63101224,870,870,870,870,0
|
|
20231117,185800,63101224,870,870,870,870,0
|
|
20231117,185700,63101224,870,870,870,870,0
|
|
20231117,185600,63101224,870,870,870,870,0
|
|
20231117,185500,63101224,870,870,870,870,0
|
|
20231117,185400,63101224,870,870,870,870,0
|
|
20231117,185300,63101224,870,870,870,870,0
|
|
20231117,185200,63101224,870,870,870,870,0
|
|
20231117,185100,63101224,870,870,870,870,0
|
|
20231117,185000,63101224,870,870,870,870,0
|
|
20231117,184900,63101224,870,870,870,870,0
|
|
20231117,184800,63101224,870,870,870,870,0
|
|
20231117,184700,63101224,870,870,870,870,0
|
|
20231117,184600,63101224,870,870,870,870,0
|
|
20231117,184500,63101224,870,870,870,870,0
|
|
20231117,184400,63101224,870,870,870,870,0
|
|
20231117,184300,63101224,870,870,870,870,0
|
|
20231117,184200,63101224,870,870,870,870,0
|
|
20231117,184100,63101224,870,870,870,870,0
|
|
20231117,184000,63101224,870,870,870,870,0
|
|
20231117,183900,63101224,870,870,870,870,0
|
|
20231117,183800,63101224,870,870,870,870,1752
|
|
20231117,183700,63101224,870,870,870,870,0
|
|
20231117,183600,63101224,870,870,870,870,0
|
|
20231117,183500,63101224,870,870,870,870,0
|
|
20231117,183400,63101224,870,870,870,870,0
|
|
20231117,183300,63101224,870,870,870,870,0
|
|
20231117,183200,63101224,870,870,870,870,0
|
|
20231117,183100,63101224,870,870,870,870,0
|
|
20231117,183000,63101224,870,870,870,870,0
|
|
20231117,182900,63101224,870,870,870,870,0
|
|
20231117,182800,63101224,870,870,870,870,0
|
|
20231117,182700,63101224,870,870,870,870,0
|
|
20231117,182600,63101224,870,870,870,870,0
|
|
20231117,182500,63101224,870,870,870,870,0
|
|
20231117,182400,63101224,870,870,870,870,0
|
|
20231117,182300,63101224,870,870,870,870,0
|
|
20231117,182200,63101224,870,870,870,870,0
|
|
20231117,182100,63101224,870,870,870,870,0
|
|
20231117,182000,63101224,870,870,870,870,0
|
|
20231117,181900,63101224,870,870,870,870,0
|
|
20231117,181800,63101224,870,870,870,870,0
|
|
20231117,181700,63101224,870,870,870,870,0
|
|
20231117,181600,63101224,870,870,870,870,0
|
|
20231117,181500,63101224,870,870,870,870,0
|
|
20231117,181400,63101224,870,870,870,870,0
|
|
20231117,181300,63101224,870,870,870,870,0
|
|
20231117,181200,63101224,870,870,870,870,0
|
|
20231117,181100,63101224,870,870,870,870,0
|
|
20231117,181000,63101224,870,870,870,870,0
|
|
20231117,180900,63101224,870,870,870,870,0
|
|
20231117,180800,63101224,870,870,870,870,1752
|
|
20231117,180700,63101224,870,870,870,870,0
|
|
20231117,180600,63101224,870,870,870,870,0
|
|
20231117,180500,63101224,870,870,870,870,0
|
|
20231117,180400,63101224,870,870,870,870,0
|
|
20231117,180300,63101224,870,870,870,870,0
|
|
20231117,180200,63101224,870,870,870,870,0
|
|
20231117,180100,63101224,870,870,870,870,0
|
|
20231117,180000,63101224,870,870,870,870,0
|
|
20231117,175900,63101224,870,870,870,870,0
|
|
20231117,175800,63101224,870,870,870,870,0
|
|
20231117,175700,63101224,870,870,870,870,0
|
|
20231117,175600,63101224,870,870,870,870,0
|
|
20231117,175500,63101224,870,870,870,870,0
|
|
20231117,175400,63101224,870,870,870,870,0
|
|
20231117,175300,63101224,870,870,870,870,0
|
|
20231117,175200,63101224,870,870,870,870,0
|
|
20231117,175100,63101224,870,870,870,870,0
|
|
20231117,175000,63101224,870,870,870,870,0
|
|
20231117,174900,63101224,870,870,870,870,0
|
|
20231117,174800,63101224,870,870,870,870,0
|
|
20231117,174700,63101224,870,870,870,870,0
|
|
20231117,174600,63101224,870,870,870,870,0
|
|
20231117,174500,63101224,870,870,870,870,0
|
|
20231117,174400,63101224,870,870,870,870,0
|
|
20231117,174300,63101224,870,870,870,870,0
|
|
20231117,174200,63101224,870,870,870,870,0
|
|
20231117,174100,63101224,870,870,870,870,0
|
|
20231117,174000,63101224,870,870,870,870,0
|
|
20231117,173900,63101224,870,870,870,870,0
|
|
20231117,173800,63101224,870,870,870,870,1752
|
|
20231117,173700,63101224,870,870,870,870,0
|
|
20231117,173600,63101224,870,870,870,870,0
|
|
20231117,173500,63101224,870,870,870,870,0
|
|
20231117,173400,63101224,870,870,870,870,0
|
|
20231117,173300,63101224,870,870,870,870,0
|
|
20231117,173200,63101224,870,870,870,870,0
|
|
20231117,173100,63101224,870,870,870,870,0
|
|
20231117,173000,63101224,870,870,870,870,0
|
|
20231117,172900,63101224,870,870,870,870,0
|
|
20231117,172800,63101224,870,870,870,870,0
|
|
20231117,172700,63101224,870,870,870,870,0
|
|
20231117,172600,63101224,870,870,870,870,0
|
|
20231117,172500,63101224,870,870,870,870,0
|
|
20231117,172400,63101224,870,870,870,870,0
|
|
20231117,172300,63101224,870,870,870,870,0
|
|
20231117,172200,63101224,870,870,870,870,0
|
|
20231117,172100,63101224,870,870,870,870,0
|
|
20231117,172000,63101224,870,870,870,870,0
|
|
20231117,171900,63101224,870,870,870,870,0
|
|
20231117,171800,63101224,870,870,870,870,0
|
|
20231117,171700,63101224,870,870,870,870,0
|
|
20231117,171600,63101224,870,870,870,870,0
|
|
20231117,171500,63101224,870,870,870,870,0
|
|
20231117,171400,63101224,870,870,870,870,0
|
|
20231117,171300,63101224,870,870,870,870,0
|
|
20231117,171200,63101224,870,870,870,870,0
|
|
20231117,171100,63101224,870,870,870,870,0
|
|
20231117,171000,63101224,870,870,870,870,0
|
|
20231117,170900,63101224,870,870,870,870,0
|
|
20231117,170800,63101224,870,870,870,870,1752
|
|
20231117,170700,63101224,870,870,870,870,0
|
|
20231117,170600,63101224,870,870,870,870,0
|
|
20231117,170500,63101224,870,870,870,870,0
|
|
20231117,170400,63101224,870,870,870,870,0
|
|
20231117,170300,63101224,870,870,870,870,0
|
|
20231117,170200,63101224,870,870,870,870,0
|
|
20231117,170100,63101224,870,870,870,870,0
|
|
20231117,170000,63101224,870,870,870,870,0
|
|
20231117,165900,63101224,870,870,870,870,0
|
|
20231117,165800,63101224,870,870,870,870,0
|
|
20231117,165700,63101224,870,870,870,870,0
|
|
20231117,165600,63101224,870,870,870,870,0
|
|
20231117,165500,63101224,870,870,870,870,0
|
|
20231117,165400,63101224,870,870,870,870,0
|
|
20231117,165300,63101224,870,870,870,870,0
|
|
20231117,165200,63101224,870,870,870,870,0
|
|
20231117,165100,63101224,870,870,870,870,0
|
|
20231117,165000,63101224,870,870,870,870,0
|
|
20231117,164900,63101224,870,870,870,870,0
|
|
20231117,164800,63101224,870,870,870,870,0
|
|
20231117,164700,63101224,870,870,870,870,0
|
|
20231117,164600,63101224,870,870,870,870,0
|
|
20231117,164500,63101224,870,870,870,870,0
|
|
20231117,164400,63101224,870,870,870,870,0
|
|
20231117,164300,63101224,870,870,870,870,0
|
|
20231117,164200,63101224,870,870,870,870,0
|
|
20231117,164100,63101224,870,870,870,870,0
|
|
20231117,164000,63101224,870,870,870,870,0
|
|
20231117,163900,63101224,870,870,870,870,0
|
|
20231117,163800,63101224,870,870,870,870,1752
|
|
20231117,163700,63101224,870,870,870,870,0
|
|
20231117,163600,63101224,870,870,870,870,0
|
|
20231117,163500,63101224,870,870,870,870,0
|
|
20231117,163400,63101224,870,870,870,870,0
|
|
20231117,163300,63101224,870,870,870,870,0
|
|
20231117,163200,63101224,870,870,870,870,0
|
|
20231117,163100,63101224,870,870,870,870,0
|
|
20231117,163000,63101224,870,870,870,870,0
|
|
20231117,162900,63101224,870,870,870,870,0
|
|
20231117,162800,63101224,870,870,870,870,0
|
|
20231117,162700,63101224,870,870,870,870,0
|
|
20231117,162600,63101224,870,870,870,870,0
|
|
20231117,162500,63101224,870,870,870,870,0
|
|
20231117,162400,63101224,870,870,870,870,0
|
|
20231117,162300,63101224,870,870,870,870,0
|
|
20231117,162200,63101224,870,870,870,870,0
|
|
20231117,162100,63101224,870,870,870,870,0
|
|
20231117,162000,63101224,870,870,870,870,0
|
|
20231117,161900,63101224,870,870,870,870,0
|
|
20231117,161800,63101224,870,870,870,870,0
|
|
20231117,161700,63101224,870,870,870,870,0
|
|
20231117,161600,63101224,870,870,870,870,0
|
|
20231117,161500,63101224,870,870,870,870,0
|
|
20231117,161400,63101224,870,870,870,870,0
|
|
20231117,161300,63101224,870,870,870,870,0
|
|
20231117,161200,63101224,870,870,870,870,0
|
|
20231117,161100,63101224,870,870,870,870,0
|
|
20231117,161000,63101224,870,870,870,870,0
|
|
20231117,160900,63101224,870,870,870,870,0
|
|
20231117,160800,63101224,870,870,870,870,1752
|
|
20231117,160700,63101224,870,870,870,870,0
|
|
20231117,160600,63101224,870,870,870,870,0
|
|
20231117,160500,63101224,870,870,870,870,0
|
|
20231117,160400,63101224,870,870,870,870,0
|
|
20231117,160300,63101224,870,870,870,870,0
|
|
20231117,160200,63101224,870,870,870,870,0
|
|
20231117,160100,63101224,870,870,870,870,0
|
|
20231117,160000,63101224,870,870,870,870,0
|
|
20231117,155900,63101224,870,870,870,870,0
|
|
20231117,155800,63101224,870,870,870,870,0
|
|
20231117,155700,63101224,870,870,870,870,0
|
|
20231117,155600,63101224,870,870,870,870,0
|
|
20231117,155500,63101224,870,870,870,870,0
|
|
20231117,155400,63101224,870,870,870,870,0
|
|
20231117,155300,63101224,870,870,870,870,0
|
|
20231117,155200,63101224,870,870,870,870,0
|
|
20231117,155100,63101224,870,870,870,870,0
|
|
20231117,155000,63101224,870,870,870,870,0
|
|
20231117,154900,63101224,870,870,870,870,0
|
|
20231117,154800,63101224,870,870,870,870,0
|
|
20231117,154700,63101224,870,870,870,870,0
|
|
20231117,154600,63101224,870,870,870,870,0
|
|
20231117,154500,63101224,870,870,870,870,0
|
|
20231117,154400,63101224,870,870,870,870,0
|
|
20231117,154300,63101224,870,870,870,870,0
|
|
20231117,154200,63101224,870,870,870,870,0
|
|
20231117,154100,63101224,870,870,870,870,0
|
|
20231117,154000,63101224,870,870,870,870,0
|
|
20231117,153900,63101224,870,870,870,870,0
|
|
20231117,153800,63101224,870,870,870,870,1752
|
|
20231117,153700,63101224,870,870,870,870,0
|
|
20231117,153600,63101224,870,870,870,870,0
|
|
20231117,153500,63101224,870,870,870,870,0
|
|
20231117,153400,63101224,870,870,870,870,0
|
|
20231117,153300,63101224,870,870,870,870,0
|
|
20231117,153200,63101224,870,870,870,870,0
|
|
20231117,153100,63101224,870,870,870,870,0
|
|
20231117,153000,63101224,870,870,870,870,1752
|
|
20231117,152900,61576984,870,870,870,870,0
|
|
20231117,152800,61576984,870,870,870,870,0
|
|
20231117,152700,61576984,870,870,870,870,0
|
|
20231117,152600,61576984,870,870,870,870,0
|
|
20231117,152500,61576984,870,870,870,870,0
|
|
20231117,152400,61576984,870,870,870,870,0
|
|
20231117,152300,61576984,870,870,870,870,0
|
|
20231117,152200,61576984,870,870,870,870,0
|
|
20231117,152100,61576984,870,870,870,870,0
|
|
20231117,152000,61576984,870,870,870,870,0
|
|
20231117,151900,61576984,870,870,870,870,227
|
|
20231117,151800,61379494,870,869,870,869,920
|
|
20231117,151700,60579143,869,868,870,867,2167
|
|
20231117,151600,58698638,870,870,870,870,0
|
|
20231117,151500,58698638,870,869,870,869,7
|
|
20231117,151400,58692549,870,870,870,870,0
|
|
20231117,151300,58692549,870,870,870,870,0
|
|
20231117,151200,58692549,870,870,870,870,0
|
|
20231117,151100,58692549,870,870,870,870,229
|
|
20231117,151000,58493319,870,870,870,870,0
|
|
20231117,150900,58493319,870,869,870,869,413
|
|
20231117,150800,58134421,869,869,869,869,0
|
|
20231117,150700,58134421,869,869,869,869,1
|
|
20231117,150600,58133552,870,870,870,870,0
|
|
20231117,150500,58133552,870,869,870,869,10
|
|
20231117,150400,58124861,870,870,870,870,0
|
|
20231117,150300,58124861,870,870,870,870,0
|
|
20231117,150200,58124861,870,870,870,870,0
|
|
20231117,150100,58124861,870,869,870,868,24
|
|
20231117,150000,58104026,868,868,868,868,35
|
|
20231117,145900,58073646,869,869,869,869,401
|
|
20231117,145800,57725177,870,870,870,870,0
|
|
20231117,145700,57725177,870,870,870,870,0
|
|
20231117,145600,57725177,870,869,870,869,2
|
|
20231117,145500,57723438,868,868,868,868,0
|
|
20231117,145400,57723438,868,868,868,868,1
|
|
20231117,145300,57722570,868,868,868,868,0
|
|
20231117,145200,57722570,868,868,868,868,150
|
|
20231117,145100,57592370,868,870,870,868,16
|
|
20231117,145000,57578452,869,869,869,869,521
|
|
20231117,144900,57125703,869,869,869,869,0
|
|
20231117,144800,57125703,869,869,869,869,1
|
|
20231117,144700,57124834,869,869,869,869,1
|
|
20231117,144600,57123965,867,867,867,867,0
|
|
20231117,144500,57123965,867,867,867,867,0
|
|
20231117,144400,57123965,867,867,867,867,0
|
|
20231117,144300,57123965,867,867,867,867,0
|
|
20231117,144200,57123965,867,867,867,867,0
|
|
20231117,144100,57123965,867,867,867,867,0
|
|
20231117,144000,57123965,867,867,867,867,0
|
|
20231117,143900,57123965,867,867,867,867,0
|
|
20231117,143800,57123965,867,867,867,867,116
|
|
20231117,143700,57023393,867,867,867,867,0
|
|
20231117,143600,57023393,867,867,867,867,0
|
|
20231117,143500,57023393,867,867,867,867,230
|
|
20231117,143400,56823983,867,867,867,867,230
|
|
20231117,143300,56624573,867,867,867,867,0
|
|
20231117,143200,56624573,867,867,867,867,0
|
|
20231117,143100,56624573,867,867,867,867,0
|
|
20231117,143000,56624573,867,867,867,867,0
|
|
20231117,142900,56624573,867,867,867,867,0
|
|
20231117,142800,56624573,867,867,867,867,0
|
|
20231117,142700,56624573,867,867,867,867,0
|
|
20231117,142600,56624573,867,867,867,867,1665
|
|
20231117,142500,55181018,867,867,867,867,0
|
|
20231117,142400,55181018,867,867,867,867,0
|
|
20231117,142300,55181018,867,867,867,867,0
|
|
20231117,142200,55181018,867,867,867,867,0
|
|
20231117,142100,55181018,867,867,867,867,0
|
|
20231117,142000,55181018,867,867,867,867,0
|
|
20231117,141900,55181018,867,867,867,867,0
|
|
20231117,141800,55181018,867,867,867,867,448
|
|
20231117,141700,54792602,867,867,867,867,2
|
|
20231117,141600,54790868,867,867,867,867,0
|
|
20231117,141500,54790868,867,867,867,867,0
|
|
20231117,141400,54790868,867,867,867,867,11
|
|
20231117,141300,54781331,867,867,867,867,0
|
|
20231117,141200,54781331,867,867,867,867,0
|
|
20231117,141100,54781331,867,867,867,867,0
|
|
20231117,141000,54781331,867,867,867,867,0
|
|
20231117,140900,54781331,867,867,867,867,0
|
|
20231117,140800,54781331,867,867,867,867,0
|
|
20231117,140700,54781331,867,867,867,867,0
|
|
20231117,140600,54781331,867,867,867,867,0
|
|
20231117,140500,54781331,867,867,867,867,0
|
|
20231117,140400,54781331,867,867,867,867,0
|
|
20231117,140300,54781331,867,868,868,867,569
|
|
20231117,140200,54287980,868,868,868,868,0
|
|
20231117,140100,54287980,868,868,868,868,0
|
|
20231117,140000,54287980,868,868,868,868,0
|
|
20231117,135900,54287980,868,868,868,868,0
|
|
20231117,135800,54287980,868,868,868,868,0
|
|
20231117,135700,54287980,868,868,868,868,0
|
|
20231117,135600,54287980,868,868,868,868,0
|
|
20231117,135500,54287980,868,868,868,868,0
|
|
20231117,135400,54287980,868,868,868,868,0
|
|
20231117,135300,54287980,868,868,868,868,0
|
|
20231117,135200,54287980,868,868,868,868,0
|
|
20231117,135100,54287980,868,868,868,868,0
|
|
20231117,135000,54287980,868,868,868,868,0
|
|
20231117,134900,54287980,868,868,868,868,0
|
|
20231117,134800,54287980,868,868,868,868,0
|
|
20231117,134700,54287980,868,868,868,868,0
|
|
20231117,134600,54287980,868,868,868,868,128
|
|
20231117,134500,54176876,868,868,868,868,0
|
|
20231117,134400,54176876,868,868,868,868,4799
|
|
20231117,134300,50011344,869,869,869,869,0
|
|
20231117,134200,50011344,869,869,869,869,0
|
|
20231117,134100,50011344,869,869,869,869,1
|
|
20231117,134000,50010475,869,869,869,869,0
|
|
20231117,133900,50010475,869,869,869,869,0
|
|
20231117,133800,50010475,869,869,869,869,0
|
|
20231117,133700,50010475,869,869,869,869,0
|
|
20231117,133600,50010475,869,869,869,869,262
|
|
20231117,133500,49782797,868,868,868,868,0
|
|
20231117,133400,49782797,868,868,868,868,0
|
|
20231117,133300,49782797,868,868,868,868,0
|
|
20231117,133200,49782797,868,868,868,868,0
|
|
20231117,133100,49782797,868,868,868,868,0
|
|
20231117,133000,49782797,868,868,868,868,0
|
|
20231117,132900,49782797,868,868,868,868,0
|
|
20231117,132800,49782797,868,868,868,868,0
|
|
20231117,132700,49782797,868,868,868,868,0
|
|
20231117,132600,49782797,868,868,868,868,0
|
|
20231117,132500,49782797,868,868,868,868,0
|
|
20231117,132400,49782797,868,868,868,868,0
|
|
20231117,132300,49782797,868,868,868,868,0
|
|
20231117,132200,49782797,868,868,868,868,0
|
|
20231117,132100,49782797,868,868,868,868,0
|
|
20231117,132000,49782797,868,868,868,868,0
|
|
20231117,131900,49782797,868,868,868,868,1
|
|
20231117,131800,49781929,869,869,869,869,0
|
|
20231117,131700,49781929,869,869,869,869,1
|
|
20231117,131600,49781060,869,869,869,869,0
|
|
20231117,131500,49781060,869,869,869,869,0
|
|
20231117,131400,49781060,869,869,869,869,1
|
|
20231117,131300,49780191,869,869,869,869,1
|
|
20231117,131200,49779322,869,869,869,869,7
|
|
20231117,131100,49773239,869,869,869,869,0
|
|
20231117,131000,49773239,869,869,869,869,0
|
|
20231117,130900,49773239,869,869,869,869,0
|
|
20231117,130800,49773239,869,869,869,869,500
|
|
20231117,130700,49338739,869,869,869,869,0
|
|
20231117,130600,49338739,869,869,869,869,0
|
|
20231117,130500,49338739,869,869,869,869,0
|
|
20231117,130400,49338739,869,869,869,869,0
|
|
20231117,130300,49338739,869,869,869,869,0
|
|
20231117,130200,49338739,869,869,869,869,1
|
|
20231117,130100,49337870,869,869,869,869,0
|
|
20231117,130000,49337870,869,869,869,869,0
|
|
20231117,125900,49337870,869,869,869,869,1
|
|
20231117,125800,49337001,869,869,869,869,0
|
|
20231117,125700,49337001,869,869,869,869,50
|
|
20231117,125600,49293551,869,869,869,869,1
|
|
20231117,125500,49292682,869,869,869,869,2
|
|
20231117,125400,49290944,869,869,869,869,0
|
|
20231117,125300,49290944,869,869,869,869,1
|
|
20231117,125200,49290075,869,869,869,869,0
|
|
20231117,125100,49290075,869,869,869,869,0
|
|
20231117,125000,49290075,869,869,869,869,11
|
|
20231117,124900,49280516,869,869,869,869,5
|
|
20231117,124800,49276171,869,869,869,869,0
|
|
20231117,124700,49276171,869,869,869,869,0
|
|
20231117,124600,49276171,869,869,869,869,0
|
|
20231117,124500,49276171,869,869,869,869,0
|
|
20231117,124400,49276171,869,869,869,869,1
|
|
20231117,124300,49275302,867,867,867,867,0
|
|
20231117,124200,49275302,867,867,867,867,0
|
|
20231117,124100,49275302,867,867,867,867,0
|
|
20231117,124000,49275302,867,867,867,867,0
|
|
20231117,123900,49275302,867,867,867,867,0
|
|
20231117,123800,49275302,867,867,867,867,0
|
|
20231117,123700,49275302,867,869,869,867,101
|
|
20231117,123600,49187733,869,869,869,869,0
|
|
20231117,123500,49187733,869,869,869,869,2
|
|
20231117,123400,49185995,867,867,867,867,0
|
|
20231117,123300,49185995,867,867,867,867,0
|
|
20231117,123200,49185995,867,867,867,867,0
|
|
20231117,123100,49185995,867,867,867,867,0
|
|
20231117,123000,49185995,867,867,867,867,0
|
|
20231117,122900,49185995,867,867,867,867,0
|
|
20231117,122800,49185995,867,867,867,867,0
|
|
20231117,122700,49185995,867,867,867,867,0
|
|
20231117,122600,49185995,867,867,867,867,0
|
|
20231117,122500,49185995,867,867,867,867,0
|
|
20231117,122400,49185995,867,867,867,867,0
|
|
20231117,122300,49185995,867,867,867,867,0
|
|
20231117,122200,49185995,867,867,867,867,0
|
|
20231117,122100,49185995,867,867,867,867,0
|
|
20231117,122000,49185995,867,867,867,867,0
|
|
20231117,121900,49185995,867,867,867,867,0
|
|
20231117,121800,49185995,867,867,867,867,0
|
|
20231117,121700,49185995,867,867,867,867,0
|
|
20231117,121600,49185995,867,867,867,867,0
|
|
20231117,121500,49185995,867,867,867,867,1000
|
|
20231117,121400,48318995,869,869,869,869,0
|
|
20231117,121300,48318995,869,869,869,869,1
|
|
20231117,121200,48318126,869,869,869,869,5
|
|
20231117,121100,48313781,869,869,869,869,0
|
|
20231117,121000,48313781,869,869,869,869,0
|
|
20231117,120900,48313781,869,870,870,869,600
|
|
20231117,120800,47792281,869,869,869,869,150
|
|
20231117,120700,47661931,870,870,870,870,11
|
|
20231117,120600,47652361,870,870,870,870,0
|
|
20231117,120500,47652361,870,870,870,870,0
|
|
20231117,120400,47652361,870,870,870,870,3
|
|
20231117,120300,47649751,870,870,870,870,2
|
|
20231117,120200,47648011,870,870,870,870,1
|
|
20231117,120100,47647141,866,866,866,866,0
|
|
20231117,120000,47647141,866,866,866,866,0
|
|
20231117,115900,47647141,866,866,866,866,99
|
|
20231117,115800,47561407,870,870,870,870,0
|
|
20231117,115700,47561407,870,870,870,870,0
|
|
20231117,115600,47561407,870,866,870,866,2
|
|
20231117,115500,47559671,866,866,866,866,0
|
|
20231117,115400,47559671,866,866,866,866,0
|
|
20231117,115300,47559671,866,866,866,866,0
|
|
20231117,115200,47559671,866,866,866,866,45
|
|
20231117,115100,47520701,866,866,866,866,0
|
|
20231117,115000,47520701,866,866,866,866,0
|
|
20231117,114900,47520701,866,866,866,866,0
|
|
20231117,114800,47520701,866,866,866,866,0
|
|
20231117,114700,47520701,866,866,866,866,0
|
|
20231117,114600,47520701,866,866,866,866,0
|
|
20231117,114500,47520701,866,866,866,866,0
|
|
20231117,114400,47520701,866,866,866,866,1
|
|
20231117,114300,47519835,865,865,865,865,0
|
|
20231117,114200,47519835,865,865,865,865,1
|
|
20231117,114100,47518970,865,865,865,865,0
|
|
20231117,114000,47518970,865,865,865,865,0
|
|
20231117,113900,47518970,865,867,867,865,12238
|
|
20231117,113800,36926673,867,867,867,867,0
|
|
20231117,113700,36926673,867,867,867,867,1
|
|
20231117,113600,36925806,867,867,867,867,19
|
|
20231117,113500,36909333,867,867,867,867,0
|
|
20231117,113400,36909333,867,867,867,867,0
|
|
20231117,113300,36909333,867,867,867,867,0
|
|
20231117,113200,36909333,867,871,871,867,12
|
|
20231117,113100,36898913,871,871,871,871,0
|
|
20231117,113000,36898913,871,871,871,871,0
|
|
20231117,112900,36898913,871,871,871,871,0
|
|
20231117,112800,36898913,871,871,871,871,1
|
|
20231117,112700,36898042,871,871,871,871,0
|
|
20231117,112600,36898042,871,871,871,871,0
|
|
20231117,112500,36898042,871,871,871,871,227
|
|
20231117,112400,36700325,871,871,871,871,0
|
|
20231117,112300,36700325,871,871,871,871,1
|
|
20231117,112200,36699454,871,871,871,871,0
|
|
20231117,112100,36699454,871,871,871,871,4
|
|
20231117,112000,36695970,869,869,869,869,0
|
|
20231117,111900,36695970,869,869,869,869,18
|
|
20231117,111800,36680328,869,869,869,869,10
|
|
20231117,111700,36671638,869,869,869,869,101
|
|
20231117,111600,36583869,866,869,869,866,82
|
|
20231117,111500,36512854,866,866,866,866,1
|
|
20231117,111400,36511988,866,867,867,866,4685
|
|
20231117,111300,32450689,869,869,869,869,2
|
|
20231117,111200,32448951,867,868,869,867,12
|
|
20231117,111100,32438526,868,868,868,868,120
|
|
20231117,111000,32334366,869,869,869,869,0
|
|
20231117,110900,32334366,869,869,869,869,0
|
|
20231117,110800,32334366,869,869,869,869,0
|
|
20231117,110700,32334366,869,869,869,869,0
|
|
20231117,110600,32334366,869,869,869,869,0
|
|
20231117,110500,32334366,869,869,869,869,0
|
|
20231117,110400,32334366,869,869,869,869,0
|
|
20231117,110300,32334366,869,869,869,869,0
|
|
20231117,110200,32334366,869,869,869,869,0
|
|
20231117,110100,32334366,869,869,869,869,0
|
|
20231117,110000,32334366,869,869,869,869,0
|
|
20231117,105900,32334366,869,869,869,869,2
|
|
20231117,105800,32332628,871,871,871,871,1
|
|
20231117,105700,32331757,868,871,871,868,13
|
|
20231117,105600,32320470,869,869,869,869,0
|
|
20231117,105500,32320470,869,869,869,869,0
|
|
20231117,105400,32320470,869,869,869,869,2
|
|
20231117,105300,32318732,871,871,871,871,0
|
|
20231117,105200,32318732,871,871,871,871,0
|
|
20231117,105100,32318732,871,871,871,871,0
|
|
20231117,105000,32318732,871,871,871,871,0
|
|
20231117,104900,32318732,871,871,871,871,1
|
|
20231117,104800,32317861,871,871,871,871,0
|
|
20231117,104700,32317861,871,871,871,871,0
|
|
20231117,104600,32317861,871,871,871,871,0
|
|
20231117,104500,32317861,871,871,871,871,0
|
|
20231117,104400,32317861,871,871,871,871,0
|
|
20231117,104300,32317861,871,870,871,870,1278
|
|
20231117,104200,31205178,870,870,870,870,0
|
|
20231117,104100,31205178,870,870,870,870,0
|
|
20231117,104000,31205178,870,870,870,870,0
|
|
20231117,103900,31205178,870,870,870,870,135
|
|
20231117,103800,31087728,870,870,870,870,5
|
|
20231117,103700,31083378,870,870,870,870,0
|
|
20231117,103600,31083378,870,870,870,870,462
|
|
20231117,103500,30681438,870,870,870,870,50
|
|
20231117,103400,30637938,870,870,870,870,0
|
|
20231117,103300,30637938,870,870,870,870,1
|
|
20231117,103200,30637068,870,870,870,870,2
|
|
20231117,103100,30635328,870,870,870,870,300
|
|
20231117,103000,30374328,870,870,870,870,0
|
|
20231117,102900,30374328,870,870,870,870,2
|
|
20231117,102800,30372588,867,867,867,867,0
|
|
20231117,102700,30372588,867,867,867,867,1
|
|
20231117,102600,30371721,867,867,867,867,0
|
|
20231117,102500,30371721,867,867,867,867,1
|
|
20231117,102400,30370854,870,870,870,870,0
|
|
20231117,102300,30370854,870,870,870,870,1
|
|
20231117,102200,30369984,870,870,870,870,40
|
|
20231117,102100,30335184,870,870,870,870,44
|
|
20231117,102000,30296904,870,870,870,870,22
|
|
20231117,101900,30277764,866,866,866,866,0
|
|
20231117,101800,30277764,866,866,866,866,1
|
|
20231117,101700,30276898,870,870,870,870,0
|
|
20231117,101600,30276898,870,870,870,870,0
|
|
20231117,101500,30276898,870,870,870,870,551
|
|
20231117,101400,29797528,871,871,871,871,0
|
|
20231117,101300,29797528,871,871,871,871,0
|
|
20231117,101200,29797528,871,871,871,871,400
|
|
20231117,101100,29449128,871,871,871,871,0
|
|
20231117,101000,29449128,871,871,871,871,0
|
|
20231117,100900,29449128,871,871,871,871,0
|
|
20231117,100800,29449128,871,871,871,871,50
|
|
20231117,100700,29405578,872,872,872,872,100
|
|
20231117,100600,29318378,872,872,872,872,0
|
|
20231117,100500,29318378,872,872,872,872,0
|
|
20231117,100400,29318378,872,872,872,872,0
|
|
20231117,100300,29318378,872,872,872,872,1
|
|
20231117,100200,29317506,866,866,866,866,100
|
|
20231117,100100,29230906,866,866,866,866,0
|
|
20231117,100000,29230906,866,871,872,866,1039
|
|
20231117,095900,28330417,868,868,868,868,0
|
|
20231117,095800,28330417,868,868,868,868,0
|
|
20231117,095700,28330417,868,868,868,868,0
|
|
20231117,095600,28330417,868,868,868,868,0
|
|
20231117,095500,28330417,868,868,868,868,0
|
|
20231117,095400,28330417,868,871,871,868,4
|
|
20231117,095300,28326936,866,866,866,866,0
|
|
20231117,095200,28326936,866,872,872,866,14
|
|
20231117,095100,28314782,873,873,873,873,1
|
|
20231117,095000,28313909,869,866,869,866,984
|
|
20231117,094900,27460771,866,866,866,866,0
|
|
20231117,094800,27460771,866,866,866,866,988
|
|
20231117,094700,26605163,866,866,866,865,336
|
|
20231117,094600,26314188,866,865,866,865,204
|
|
20231117,094500,26137624,865,865,865,865,700
|
|
20231117,094400,25532124,866,866,866,866,5
|
|
20231117,094300,25527794,866,866,866,866,401
|
|
20231117,094200,25180528,866,869,869,866,47
|
|
20231117,094100,25139823,866,866,866,866,2000
|
|
20231117,094000,23407823,866,866,866,866,100
|
|
20231117,093900,23321223,867,867,867,867,1
|
|
20231117,093800,23320356,867,869,869,867,5556
|
|
20231117,093700,18503056,868,868,868,868,0
|
|
20231117,093600,18503056,868,869,869,868,201
|
|
20231117,093500,18328587,869,869,869,868,164
|
|
20231117,093400,18186208,869,869,869,869,138
|
|
20231117,093300,18066286,869,869,869,869,239
|
|
20231117,093200,17858595,869,867,869,867,101
|
|
20231117,093100,17770828,869,869,869,869,4
|
|
20231117,093000,17767352,869,868,869,868,27
|
|
20231117,092900,17743913,869,869,869,869,8
|
|
20231117,092800,17736961,868,868,868,868,0
|
|
20231117,092700,17736961,868,873,873,868,6037
|
|
20231117,092600,12495825,869,869,869,869,0
|
|
20231117,092500,12495825,869,868,869,868,260
|
|
20231117,092400,12269945,868,868,868,868,0
|
|
20231117,092300,12269945,868,868,868,868,0
|
|
20231117,092200,12269945,868,868,868,868,100
|
|
20231117,092100,12183145,869,869,869,869,0
|
|
20231117,092000,12183145,869,869,869,869,300
|
|
20231117,091900,11922445,869,869,869,869,1
|
|
20231117,091800,11921576,869,869,869,869,0
|
|
20231117,091700,11921576,869,869,869,869,28
|
|
20231117,091600,11897244,869,869,869,869,0
|
|
20231117,091500,11897244,869,869,869,869,10
|
|
20231117,091400,11888554,869,869,869,869,87
|
|
20231117,091300,11812951,869,869,869,869,0
|
|
20231117,091200,11812951,869,868,869,868,64
|
|
20231117,091100,11757385,868,868,868,868,1
|
|
20231117,091000,11756517,869,869,869,869,0
|
|
20231117,090900,11756517,869,869,869,869,2217
|
|
20231117,090800,9829944,875,875,875,875,575
|
|
20231117,090700,9326819,869,869,869,869,0
|
|
20231117,090600,9326819,869,870,870,869,3161
|
|
20231117,090500,6579432,870,870,870,870,22
|
|
20231117,090400,6560292,870,870,870,870,2201
|
|
20231117,090300,4645422,870,870,870,870,683
|
|
20231117,090200,4051212,870,871,871,870,2359
|
|
20231117,090100,1998859,872,872,872,872,758
|
|
20231117,090000,1337883,875,872,875,872,1530
|