620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,191700,69669627,791,791,791,791,653
|
|
20231117,191600,69669627,791,791,791,791,0
|
|
20231117,191500,69669627,791,791,791,791,0
|
|
20231117,191400,69669627,791,791,791,791,0
|
|
20231117,191300,69669627,791,791,791,791,0
|
|
20231117,191200,69669627,791,791,791,791,0
|
|
20231117,191100,69669627,791,791,791,791,0
|
|
20231117,191000,69669627,791,791,791,791,0
|
|
20231117,190900,69669627,791,791,791,791,0
|
|
20231117,190800,69669627,791,791,791,791,0
|
|
20231117,190700,69669627,791,791,791,791,0
|
|
20231117,190600,69669627,791,791,791,791,0
|
|
20231117,190500,69669627,791,791,791,791,0
|
|
20231117,190400,69669627,791,791,791,791,0
|
|
20231117,190300,69669627,791,791,791,791,0
|
|
20231117,190200,69669627,791,791,791,791,0
|
|
20231117,190100,69669627,791,791,791,791,0
|
|
20231117,190000,69669627,791,791,791,791,0
|
|
20231117,185900,69669627,791,791,791,791,0
|
|
20231117,185800,69669627,791,791,791,791,0
|
|
20231117,185700,69669627,791,791,791,791,0
|
|
20231117,185600,69669627,791,791,791,791,0
|
|
20231117,185500,69669627,791,791,791,791,0
|
|
20231117,185400,69669627,791,791,791,791,0
|
|
20231117,185300,69669627,791,791,791,791,0
|
|
20231117,185200,69669627,791,791,791,791,0
|
|
20231117,185100,69669627,791,791,791,791,0
|
|
20231117,185000,69669627,791,791,791,791,0
|
|
20231117,184900,69669627,791,791,791,791,0
|
|
20231117,184800,69669627,791,791,791,791,0
|
|
20231117,184700,69669627,791,791,791,791,653
|
|
20231117,184600,69669627,791,791,791,791,0
|
|
20231117,184500,69669627,791,791,791,791,0
|
|
20231117,184400,69669627,791,791,791,791,0
|
|
20231117,184300,69669627,791,791,791,791,0
|
|
20231117,184200,69669627,791,791,791,791,0
|
|
20231117,184100,69669627,791,791,791,791,0
|
|
20231117,184000,69669627,791,791,791,791,0
|
|
20231117,183900,69669627,791,791,791,791,0
|
|
20231117,183800,69669627,791,791,791,791,0
|
|
20231117,183700,69669627,791,791,791,791,0
|
|
20231117,183600,69669627,791,791,791,791,0
|
|
20231117,183500,69669627,791,791,791,791,0
|
|
20231117,183400,69669627,791,791,791,791,0
|
|
20231117,183300,69669627,791,791,791,791,0
|
|
20231117,183200,69669627,791,791,791,791,0
|
|
20231117,183100,69669627,791,791,791,791,0
|
|
20231117,183000,69669627,791,791,791,791,0
|
|
20231117,182900,69669627,791,791,791,791,0
|
|
20231117,182800,69669627,791,791,791,791,0
|
|
20231117,182700,69669627,791,791,791,791,0
|
|
20231117,182600,69669627,791,791,791,791,0
|
|
20231117,182500,69669627,791,791,791,791,0
|
|
20231117,182400,69669627,791,791,791,791,0
|
|
20231117,182300,69669627,791,791,791,791,0
|
|
20231117,182200,69669627,791,791,791,791,0
|
|
20231117,182100,69669627,791,791,791,791,0
|
|
20231117,182000,69669627,791,791,791,791,0
|
|
20231117,181900,69669627,791,791,791,791,0
|
|
20231117,181800,69669627,791,791,791,791,0
|
|
20231117,181700,69669627,791,791,791,791,653
|
|
20231117,181600,69669627,791,791,791,791,0
|
|
20231117,181500,69669627,791,791,791,791,0
|
|
20231117,181400,69669627,791,791,791,791,0
|
|
20231117,181300,69669627,791,791,791,791,0
|
|
20231117,181200,69669627,791,791,791,791,0
|
|
20231117,181100,69669627,791,791,791,791,0
|
|
20231117,181000,69669627,791,791,791,791,0
|
|
20231117,180900,69669627,791,791,791,791,0
|
|
20231117,180800,69669627,791,791,791,791,0
|
|
20231117,180700,69669627,791,791,791,791,0
|
|
20231117,180600,69669627,791,791,791,791,0
|
|
20231117,180500,69669627,791,791,791,791,0
|
|
20231117,180400,69669627,791,791,791,791,0
|
|
20231117,180300,69669627,791,791,791,791,0
|
|
20231117,180200,69669627,791,791,791,791,0
|
|
20231117,180100,69669627,791,791,791,791,0
|
|
20231117,180000,69669627,791,791,791,791,0
|
|
20231117,175900,69669627,791,791,791,791,0
|
|
20231117,175800,69669627,791,791,791,791,0
|
|
20231117,175700,69669627,791,791,791,791,0
|
|
20231117,175600,69669627,791,791,791,791,0
|
|
20231117,175500,69669627,791,791,791,791,0
|
|
20231117,175400,69669627,791,791,791,791,0
|
|
20231117,175300,69669627,791,791,791,791,0
|
|
20231117,175200,69669627,791,791,791,791,0
|
|
20231117,175100,69669627,791,791,791,791,0
|
|
20231117,175000,69669627,791,791,791,791,0
|
|
20231117,174900,69669627,791,791,791,791,0
|
|
20231117,174800,69669627,791,791,791,791,0
|
|
20231117,174700,69669627,791,791,791,791,653
|
|
20231117,174600,69669627,791,791,791,791,0
|
|
20231117,174500,69669627,791,791,791,791,0
|
|
20231117,174400,69669627,791,791,791,791,0
|
|
20231117,174300,69669627,791,791,791,791,0
|
|
20231117,174200,69669627,791,791,791,791,0
|
|
20231117,174100,69669627,791,791,791,791,0
|
|
20231117,174000,69669627,791,791,791,791,0
|
|
20231117,173900,69669627,791,791,791,791,0
|
|
20231117,173800,69669627,791,791,791,791,0
|
|
20231117,173700,69669627,791,791,791,791,0
|
|
20231117,173600,69669627,791,791,791,791,0
|
|
20231117,173500,69669627,791,791,791,791,0
|
|
20231117,173400,69669627,791,791,791,791,0
|
|
20231117,173300,69669627,791,791,791,791,0
|
|
20231117,173200,69669627,791,791,791,791,0
|
|
20231117,173100,69669627,791,791,791,791,0
|
|
20231117,173000,69669627,791,791,791,791,0
|
|
20231117,172900,69669627,791,791,791,791,0
|
|
20231117,172800,69669627,791,791,791,791,0
|
|
20231117,172700,69669627,791,791,791,791,0
|
|
20231117,172600,69669627,791,791,791,791,0
|
|
20231117,172500,69669627,791,791,791,791,0
|
|
20231117,172400,69669627,791,791,791,791,0
|
|
20231117,172300,69669627,791,791,791,791,0
|
|
20231117,172200,69669627,791,791,791,791,0
|
|
20231117,172100,69669627,791,791,791,791,0
|
|
20231117,172000,69669627,791,791,791,791,0
|
|
20231117,171900,69669627,791,791,791,791,0
|
|
20231117,171800,69669627,791,791,791,791,0
|
|
20231117,171700,69669627,791,791,791,791,653
|
|
20231117,171600,69669627,791,791,791,791,0
|
|
20231117,171500,69669627,791,791,791,791,0
|
|
20231117,171400,69669627,791,791,791,791,0
|
|
20231117,171300,69669627,791,791,791,791,0
|
|
20231117,171200,69669627,791,791,791,791,0
|
|
20231117,171100,69669627,791,791,791,791,0
|
|
20231117,171000,69669627,791,791,791,791,0
|
|
20231117,170900,69669627,791,791,791,791,0
|
|
20231117,170800,69669627,791,791,791,791,0
|
|
20231117,170700,69669627,791,791,791,791,0
|
|
20231117,170600,69669627,791,791,791,791,0
|
|
20231117,170500,69669627,791,791,791,791,0
|
|
20231117,170400,69669627,791,791,791,791,0
|
|
20231117,170300,69669627,791,791,791,791,0
|
|
20231117,170200,69669627,791,791,791,791,0
|
|
20231117,170100,69669627,791,791,791,791,0
|
|
20231117,170000,69669627,791,791,791,791,0
|
|
20231117,165900,69669627,791,791,791,791,0
|
|
20231117,165800,69669627,791,791,791,791,0
|
|
20231117,165700,69669627,791,791,791,791,0
|
|
20231117,165600,69669627,791,791,791,791,0
|
|
20231117,165500,69669627,791,791,791,791,0
|
|
20231117,165400,69669627,791,791,791,791,0
|
|
20231117,165300,69669627,791,791,791,791,0
|
|
20231117,165200,69669627,791,791,791,791,0
|
|
20231117,165100,69669627,791,791,791,791,0
|
|
20231117,165000,69669627,791,791,791,791,0
|
|
20231117,164900,69669627,791,791,791,791,0
|
|
20231117,164800,69669627,791,791,791,791,0
|
|
20231117,164700,69669627,791,791,791,791,653
|
|
20231117,164600,69669627,791,791,791,791,0
|
|
20231117,164500,69669627,791,791,791,791,0
|
|
20231117,164400,69669627,791,791,791,791,0
|
|
20231117,164300,69669627,791,791,791,791,0
|
|
20231117,164200,69669627,791,791,791,791,0
|
|
20231117,164100,69669627,791,791,791,791,0
|
|
20231117,164000,69669627,791,791,791,791,0
|
|
20231117,163900,69669627,791,791,791,791,0
|
|
20231117,163800,69669627,791,791,791,791,0
|
|
20231117,163700,69669627,791,791,791,791,0
|
|
20231117,163600,69669627,791,791,791,791,0
|
|
20231117,163500,69669627,791,791,791,791,0
|
|
20231117,163400,69669627,791,791,791,791,0
|
|
20231117,163300,69669627,791,791,791,791,0
|
|
20231117,163200,69669627,791,791,791,791,0
|
|
20231117,163100,69669627,791,791,791,791,0
|
|
20231117,163000,69669627,791,791,791,791,0
|
|
20231117,162900,69669627,791,791,791,791,0
|
|
20231117,162800,69669627,791,791,791,791,0
|
|
20231117,162700,69669627,791,791,791,791,0
|
|
20231117,162600,69669627,791,791,791,791,0
|
|
20231117,162500,69669627,791,791,791,791,0
|
|
20231117,162400,69669627,791,791,791,791,0
|
|
20231117,162300,69669627,791,791,791,791,0
|
|
20231117,162200,69669627,791,791,791,791,0
|
|
20231117,162100,69669627,791,791,791,791,0
|
|
20231117,162000,69669627,791,791,791,791,0
|
|
20231117,161900,69669627,791,791,791,791,0
|
|
20231117,161800,69669627,791,791,791,791,0
|
|
20231117,161700,69669627,791,791,791,791,653
|
|
20231117,161600,69669627,791,791,791,791,0
|
|
20231117,161500,69669627,791,791,791,791,0
|
|
20231117,161400,69669627,791,791,791,791,0
|
|
20231117,161300,69669627,791,791,791,791,0
|
|
20231117,161200,69669627,791,791,791,791,0
|
|
20231117,161100,69669627,791,791,791,791,0
|
|
20231117,161000,69669627,791,791,791,791,0
|
|
20231117,160900,69669627,791,791,791,791,0
|
|
20231117,160800,69669627,791,791,791,791,0
|
|
20231117,160700,69669627,791,791,791,791,0
|
|
20231117,160600,69669627,791,791,791,791,0
|
|
20231117,160500,69669627,791,791,791,791,0
|
|
20231117,160400,69669627,791,791,791,791,0
|
|
20231117,160300,69669627,791,791,791,791,0
|
|
20231117,160200,69669627,791,791,791,791,0
|
|
20231117,160100,69669627,791,791,791,791,0
|
|
20231117,160000,69669627,791,791,791,791,0
|
|
20231117,155900,69669627,791,791,791,791,0
|
|
20231117,155800,69669627,791,791,791,791,0
|
|
20231117,155700,69669627,791,791,791,791,0
|
|
20231117,155600,69669627,791,791,791,791,0
|
|
20231117,155500,69669627,791,791,791,791,0
|
|
20231117,155400,69669627,791,791,791,791,0
|
|
20231117,155300,69669627,791,791,791,791,0
|
|
20231117,155200,69669627,791,791,791,791,0
|
|
20231117,155100,69669627,791,791,791,791,0
|
|
20231117,155000,69669627,791,791,791,791,0
|
|
20231117,154900,69669627,791,791,791,791,0
|
|
20231117,154800,69669627,791,791,791,791,0
|
|
20231117,154700,69669627,791,791,791,791,653
|
|
20231117,154600,69669627,791,791,791,791,0
|
|
20231117,154500,69669627,791,791,791,791,0
|
|
20231117,154400,69669627,791,791,791,791,0
|
|
20231117,154300,69669627,791,791,791,791,0
|
|
20231117,154200,69669627,791,791,791,791,0
|
|
20231117,154100,69669627,791,791,791,791,0
|
|
20231117,154000,69669627,791,791,791,791,0
|
|
20231117,153900,69669627,791,791,791,791,0
|
|
20231117,153800,69669627,791,791,791,791,0
|
|
20231117,153700,69669627,791,791,791,791,0
|
|
20231117,153600,69669627,791,791,791,791,0
|
|
20231117,153500,69669627,791,791,791,791,0
|
|
20231117,153400,69669627,791,791,791,791,0
|
|
20231117,153300,69669627,791,791,791,791,0
|
|
20231117,153200,69669627,791,791,791,791,0
|
|
20231117,153100,69669627,791,791,791,791,0
|
|
20231117,153000,69669627,791,791,791,791,653
|
|
20231117,152900,69153104,791,791,791,791,0
|
|
20231117,152800,69153104,791,791,791,791,0
|
|
20231117,152700,69153104,791,791,791,791,0
|
|
20231117,152600,69153104,791,791,791,791,0
|
|
20231117,152500,69153104,791,791,791,791,0
|
|
20231117,152400,69153104,791,791,791,791,0
|
|
20231117,152300,69153104,791,791,791,791,0
|
|
20231117,152200,69153104,791,791,791,791,0
|
|
20231117,152100,69153104,791,791,791,791,0
|
|
20231117,152000,69153104,791,791,791,791,0
|
|
20231117,151900,69153104,791,790,791,790,1615
|
|
20231117,151800,67877253,789,790,790,789,2294
|
|
20231117,151700,66067251,789,788,789,788,1231
|
|
20231117,151600,65096542,788,787,788,787,2368
|
|
20231117,151500,63232426,787,787,787,787,21
|
|
20231117,151400,63215899,787,787,787,787,0
|
|
20231117,151300,63215899,787,787,787,787,0
|
|
20231117,151200,63215899,787,787,787,787,0
|
|
20231117,151100,63215899,787,787,787,787,0
|
|
20231117,151000,63215899,787,785,787,785,458
|
|
20231117,150900,62855928,784,784,784,784,0
|
|
20231117,150800,62855928,784,784,784,784,0
|
|
20231117,150700,62855928,784,784,786,784,3761
|
|
20231117,150600,59907273,785,785,785,785,0
|
|
20231117,150500,59907273,785,785,785,785,0
|
|
20231117,150400,59907273,785,784,785,784,868
|
|
20231117,150300,59226760,785,785,785,785,0
|
|
20231117,150200,59226760,785,785,785,785,600
|
|
20231117,150100,58755760,788,788,788,788,0
|
|
20231117,150000,58755760,788,788,788,788,0
|
|
20231117,145900,58755760,788,788,788,788,0
|
|
20231117,145800,58755760,788,788,788,788,0
|
|
20231117,145700,58755760,788,788,788,788,0
|
|
20231117,145600,58755760,788,788,788,788,5
|
|
20231117,145500,58751820,784,784,784,784,1
|
|
20231117,145400,58751036,785,785,785,785,0
|
|
20231117,145300,58751036,785,785,785,785,3
|
|
20231117,145200,58748681,785,785,785,785,0
|
|
20231117,145100,58748681,785,785,785,785,0
|
|
20231117,145000,58748681,785,785,785,785,0
|
|
20231117,144900,58748681,785,785,785,785,0
|
|
20231117,144800,58748681,785,785,785,785,0
|
|
20231117,144700,58748681,785,785,785,785,0
|
|
20231117,144600,58748681,785,785,785,785,1497
|
|
20231117,144500,57573536,785,785,785,785,1388
|
|
20231117,144400,56483956,786,786,786,786,29
|
|
20231117,144300,56461162,789,789,789,789,0
|
|
20231117,144200,56461162,789,789,789,789,0
|
|
20231117,144100,56461162,789,789,789,789,0
|
|
20231117,144000,56461162,789,789,789,789,0
|
|
20231117,143900,56461162,789,789,789,789,7
|
|
20231117,143800,56455639,785,785,785,785,0
|
|
20231117,143700,56455639,785,785,785,785,1
|
|
20231117,143600,56454854,785,785,785,785,1
|
|
20231117,143500,56454069,789,789,789,789,0
|
|
20231117,143400,56454069,789,789,789,789,0
|
|
20231117,143300,56454069,789,788,789,788,130
|
|
20231117,143200,56351623,788,788,788,788,92
|
|
20231117,143100,56279127,788,788,788,788,100
|
|
20231117,143000,56200327,788,788,788,788,0
|
|
20231117,142900,56200327,788,788,788,788,0
|
|
20231117,142800,56200327,788,788,788,788,0
|
|
20231117,142700,56200327,788,788,788,788,0
|
|
20231117,142600,56200327,788,788,788,788,2
|
|
20231117,142500,56198751,788,788,788,788,0
|
|
20231117,142400,56198751,788,788,788,788,0
|
|
20231117,142300,56198751,788,788,788,788,0
|
|
20231117,142200,56198751,788,788,788,788,0
|
|
20231117,142100,56198751,788,788,788,788,0
|
|
20231117,142000,56198751,788,788,788,788,0
|
|
20231117,141900,56198751,788,788,788,788,0
|
|
20231117,141800,56198751,788,788,788,788,0
|
|
20231117,141700,56198751,788,788,788,788,1
|
|
20231117,141600,56197963,788,788,788,788,0
|
|
20231117,141500,56197963,788,788,788,788,0
|
|
20231117,141400,56197963,788,788,788,788,0
|
|
20231117,141300,56197963,788,788,788,788,0
|
|
20231117,141200,56197963,788,788,788,788,0
|
|
20231117,141100,56197963,788,788,788,788,0
|
|
20231117,141000,56197963,788,786,788,786,106
|
|
20231117,140900,56114643,786,786,786,786,82
|
|
20231117,140800,56050191,786,786,786,786,0
|
|
20231117,140700,56050191,786,786,786,786,432
|
|
20231117,140600,55710639,785,786,786,785,6
|
|
20231117,140500,55705928,788,788,788,788,300
|
|
20231117,140400,55469528,788,788,788,788,0
|
|
20231117,140300,55469528,788,788,788,788,0
|
|
20231117,140200,55469528,788,788,788,788,0
|
|
20231117,140100,55469528,788,788,788,788,300
|
|
20231117,140000,55233128,788,788,788,788,400
|
|
20231117,135900,54917928,788,788,788,788,100
|
|
20231117,135800,54839128,788,788,788,788,0
|
|
20231117,135700,54839128,788,788,788,788,200
|
|
20231117,135600,54681528,788,788,788,788,0
|
|
20231117,135500,54681528,788,788,788,788,0
|
|
20231117,135400,54681528,788,788,788,788,0
|
|
20231117,135300,54681528,788,788,788,788,0
|
|
20231117,135200,54681528,788,788,788,788,0
|
|
20231117,135100,54681528,788,788,788,788,0
|
|
20231117,135000,54681528,788,788,788,788,0
|
|
20231117,134900,54681528,788,788,788,788,0
|
|
20231117,134800,54681528,788,788,788,788,0
|
|
20231117,134700,54681528,788,788,788,788,0
|
|
20231117,134600,54681528,788,788,788,788,0
|
|
20231117,134500,54681528,788,788,788,788,0
|
|
20231117,134400,54681528,788,788,788,788,0
|
|
20231117,134300,54681528,788,788,788,788,4
|
|
20231117,134200,54678376,788,788,788,788,0
|
|
20231117,134100,54678376,788,788,788,788,0
|
|
20231117,134000,54678376,788,788,788,788,0
|
|
20231117,133900,54678376,788,788,788,788,0
|
|
20231117,133800,54678376,788,788,788,788,0
|
|
20231117,133700,54678376,788,788,788,788,0
|
|
20231117,133600,54678376,788,788,788,788,0
|
|
20231117,133500,54678376,788,788,788,788,0
|
|
20231117,133400,54678376,788,788,788,788,0
|
|
20231117,133300,54678376,788,788,788,788,0
|
|
20231117,133200,54678376,788,788,788,788,0
|
|
20231117,133100,54678376,788,788,788,788,1
|
|
20231117,133000,54677588,785,785,785,785,1
|
|
20231117,132900,54676803,788,788,788,788,0
|
|
20231117,132800,54676803,788,788,788,788,0
|
|
20231117,132700,54676803,788,788,788,788,0
|
|
20231117,132600,54676803,788,788,788,788,0
|
|
20231117,132500,54676803,788,788,788,788,0
|
|
20231117,132400,54676803,788,788,788,788,0
|
|
20231117,132300,54676803,788,788,788,788,0
|
|
20231117,132200,54676803,788,788,788,788,0
|
|
20231117,132100,54676803,788,788,788,788,0
|
|
20231117,132000,54676803,788,788,788,788,0
|
|
20231117,131900,54676803,788,788,788,788,0
|
|
20231117,131800,54676803,788,788,788,788,0
|
|
20231117,131700,54676803,788,788,788,788,1000
|
|
20231117,131600,53888803,788,788,788,788,0
|
|
20231117,131500,53888803,788,788,788,788,0
|
|
20231117,131400,53888803,788,788,788,788,0
|
|
20231117,131300,53888803,788,788,788,788,0
|
|
20231117,131200,53888803,788,788,788,788,0
|
|
20231117,131100,53888803,788,788,788,788,0
|
|
20231117,131000,53888803,788,788,788,788,0
|
|
20231117,130900,53888803,788,788,788,788,0
|
|
20231117,130800,53888803,788,788,788,788,0
|
|
20231117,130700,53888803,788,788,788,788,0
|
|
20231117,130600,53888803,788,788,788,788,0
|
|
20231117,130500,53888803,788,788,788,788,0
|
|
20231117,130400,53888803,788,788,788,788,0
|
|
20231117,130300,53888803,788,788,788,788,0
|
|
20231117,130200,53888803,788,788,788,788,0
|
|
20231117,130100,53888803,788,785,788,784,46
|
|
20231117,130000,53852704,788,788,788,788,0
|
|
20231117,125900,53852704,788,788,788,788,0
|
|
20231117,125800,53852704,788,788,788,788,0
|
|
20231117,125700,53852704,788,788,788,788,0
|
|
20231117,125600,53852704,788,788,788,788,0
|
|
20231117,125500,53852704,788,788,788,788,0
|
|
20231117,125400,53852704,788,788,788,788,3
|
|
20231117,125300,53850340,785,785,785,785,0
|
|
20231117,125200,53850340,785,785,785,785,0
|
|
20231117,125100,53850340,785,785,785,785,0
|
|
20231117,125000,53850340,785,785,785,785,1000
|
|
20231117,124900,53065340,788,788,788,788,0
|
|
20231117,124800,53065340,788,788,788,788,0
|
|
20231117,124700,53065340,788,788,788,788,0
|
|
20231117,124600,53065340,788,788,788,788,1
|
|
20231117,124500,53064552,787,787,787,787,273
|
|
20231117,124400,52849701,787,787,787,787,0
|
|
20231117,124300,52849701,787,787,787,787,565
|
|
20231117,124200,52405046,787,787,787,787,0
|
|
20231117,124100,52405046,787,787,787,787,10
|
|
20231117,124000,52397176,788,788,788,788,0
|
|
20231117,123900,52397176,788,788,788,788,0
|
|
20231117,123800,52397176,788,787,788,787,879
|
|
20231117,123700,51705402,788,788,788,788,0
|
|
20231117,123600,51705402,788,788,788,788,0
|
|
20231117,123500,51705402,788,788,788,788,0
|
|
20231117,123400,51705402,788,788,788,788,0
|
|
20231117,123300,51705402,788,788,788,788,0
|
|
20231117,123200,51705402,788,788,788,788,0
|
|
20231117,123100,51705402,788,788,788,788,50
|
|
20231117,123000,51666002,788,788,788,788,0
|
|
20231117,122900,51666002,788,787,788,787,65
|
|
20231117,122800,51614846,787,787,787,787,0
|
|
20231117,122700,51614846,787,787,787,787,0
|
|
20231117,122600,51614846,787,788,788,787,39
|
|
20231117,122500,51584151,784,784,784,784,780
|
|
20231117,122400,50972631,784,784,784,784,0
|
|
20231117,122300,50972631,784,784,784,784,0
|
|
20231117,122200,50972631,784,784,784,784,0
|
|
20231117,122100,50972631,784,784,784,784,120
|
|
20231117,122000,50878551,784,784,784,784,0
|
|
20231117,121900,50878551,784,781,784,781,1880
|
|
20231117,121800,49408388,780,780,780,780,1
|
|
20231117,121700,49407608,780,780,780,780,1
|
|
20231117,121600,49406828,782,782,782,782,0
|
|
20231117,121500,49406828,782,782,782,782,2
|
|
20231117,121400,49405264,780,780,780,780,0
|
|
20231117,121300,49405264,780,780,780,780,461
|
|
20231117,121200,49045684,783,783,783,783,0
|
|
20231117,121100,49045684,783,783,783,783,0
|
|
20231117,121000,49045684,783,783,783,783,0
|
|
20231117,120900,49045684,783,783,783,783,0
|
|
20231117,120800,49045684,783,783,783,783,0
|
|
20231117,120700,49045684,783,783,783,783,0
|
|
20231117,120600,49045684,783,783,783,783,0
|
|
20231117,120500,49045684,783,783,783,783,0
|
|
20231117,120400,49045684,783,783,783,783,0
|
|
20231117,120300,49045684,783,781,783,780,1764
|
|
20231117,120200,47668246,784,784,784,784,0
|
|
20231117,120100,47668246,784,784,784,784,0
|
|
20231117,120000,47668246,784,784,784,784,0
|
|
20231117,115900,47668246,784,784,784,784,0
|
|
20231117,115800,47668246,784,784,784,784,0
|
|
20231117,115700,47668246,784,784,784,784,0
|
|
20231117,115600,47668246,784,783,784,783,31
|
|
20231117,115500,47643972,783,783,783,783,0
|
|
20231117,115400,47643972,783,783,783,783,0
|
|
20231117,115300,47643972,783,783,783,783,0
|
|
20231117,115200,47643972,783,783,783,783,0
|
|
20231117,115100,47643972,783,783,783,783,0
|
|
20231117,115000,47643972,783,783,783,783,0
|
|
20231117,114900,47643972,783,780,783,780,262
|
|
20231117,114800,47438829,784,783,784,780,159
|
|
20231117,114700,47314220,784,784,784,784,0
|
|
20231117,114600,47314220,784,784,784,784,0
|
|
20231117,114500,47314220,784,784,784,784,0
|
|
20231117,114400,47314220,784,784,784,784,0
|
|
20231117,114300,47314220,784,783,784,783,20
|
|
20231117,114200,47298557,783,783,783,783,1006
|
|
20231117,114100,46510859,783,783,783,783,1000
|
|
20231117,114000,45727859,787,787,787,787,0
|
|
20231117,113900,45727859,787,787,787,787,0
|
|
20231117,113800,45727859,787,787,787,787,0
|
|
20231117,113700,45727859,787,787,787,787,0
|
|
20231117,113600,45727859,787,785,787,781,1011
|
|
20231117,113500,44938197,784,784,784,784,0
|
|
20231117,113400,44938197,784,784,784,784,0
|
|
20231117,113300,44938197,784,784,784,784,0
|
|
20231117,113200,44938197,784,784,784,784,0
|
|
20231117,113100,44938197,784,784,784,784,0
|
|
20231117,113000,44938197,784,784,784,784,201
|
|
20231117,112900,44780613,787,787,787,787,0
|
|
20231117,112800,44780613,787,787,787,787,0
|
|
20231117,112700,44780613,787,787,787,787,0
|
|
20231117,112600,44780613,787,787,787,787,0
|
|
20231117,112500,44780613,787,787,787,787,2
|
|
20231117,112400,44779039,785,785,785,785,1
|
|
20231117,112300,44778254,785,785,785,785,0
|
|
20231117,112200,44778254,785,785,785,785,2
|
|
20231117,112100,44776684,786,786,786,786,0
|
|
20231117,112000,44776684,786,786,786,786,0
|
|
20231117,111900,44776684,786,786,786,786,0
|
|
20231117,111800,44776684,786,786,786,786,0
|
|
20231117,111700,44776684,786,786,786,786,0
|
|
20231117,111600,44776684,786,786,786,786,0
|
|
20231117,111500,44776684,786,786,786,786,0
|
|
20231117,111400,44776684,786,786,786,786,500
|
|
20231117,111300,44383684,786,786,786,786,0
|
|
20231117,111200,44383684,786,781,786,781,1423
|
|
20231117,111100,43272311,781,781,781,781,0
|
|
20231117,111000,43272311,781,781,781,781,1002
|
|
20231117,110900,42489749,781,781,781,781,0
|
|
20231117,110800,42489749,781,782,782,781,616
|
|
20231117,110700,42008043,788,788,788,788,0
|
|
20231117,110600,42008043,788,788,788,788,0
|
|
20231117,110500,42008043,788,788,788,788,0
|
|
20231117,110400,42008043,788,788,788,788,0
|
|
20231117,110300,42008043,788,788,788,788,0
|
|
20231117,110200,42008043,788,788,788,788,0
|
|
20231117,110100,42008043,788,788,788,788,0
|
|
20231117,110000,42008043,788,788,788,788,0
|
|
20231117,105900,42008043,788,788,788,788,0
|
|
20231117,105800,42008043,788,788,788,788,0
|
|
20231117,105700,42008043,788,788,788,788,0
|
|
20231117,105600,42008043,788,788,788,788,1
|
|
20231117,105500,42007255,786,786,786,786,217
|
|
20231117,105400,41836693,789,789,789,789,0
|
|
20231117,105300,41836693,789,789,789,789,0
|
|
20231117,105200,41836693,789,789,789,789,0
|
|
20231117,105100,41836693,789,789,789,789,300
|
|
20231117,105000,41599993,789,789,789,789,0
|
|
20231117,104900,41599993,789,789,789,789,0
|
|
20231117,104800,41599993,789,789,789,789,0
|
|
20231117,104700,41599993,789,789,789,789,0
|
|
20231117,104600,41599993,789,789,789,789,0
|
|
20231117,104500,41599993,789,789,789,789,0
|
|
20231117,104400,41599993,789,786,789,786,1789
|
|
20231117,104300,40193821,786,786,786,785,367
|
|
20231117,104200,39905420,785,785,785,785,939
|
|
20231117,104100,39168305,785,785,785,785,0
|
|
20231117,104000,39168305,785,782,785,782,108
|
|
20231117,103900,39083846,782,782,782,782,30
|
|
20231117,103800,39060386,785,784,785,784,2
|
|
20231117,103700,39058817,785,785,785,785,0
|
|
20231117,103600,39058817,785,784,785,784,5
|
|
20231117,103500,39054895,785,784,785,784,4
|
|
20231117,103400,39051758,784,784,785,784,102
|
|
20231117,103300,38971691,785,785,785,785,0
|
|
20231117,103200,38971691,785,785,785,785,0
|
|
20231117,103100,38971691,785,785,785,785,0
|
|
20231117,103000,38971691,785,785,785,785,0
|
|
20231117,102900,38971691,785,785,785,785,0
|
|
20231117,102800,38971691,785,784,785,784,38
|
|
20231117,102700,38941897,785,785,785,785,0
|
|
20231117,102600,38941897,785,785,785,785,0
|
|
20231117,102500,38941897,785,785,785,785,1000
|
|
20231117,102400,38156897,785,785,785,785,0
|
|
20231117,102300,38156897,785,785,785,785,1
|
|
20231117,102200,38156112,785,785,785,785,0
|
|
20231117,102100,38156112,785,785,785,785,0
|
|
20231117,102000,38156112,785,785,785,785,16
|
|
20231117,101900,38143552,786,786,786,786,0
|
|
20231117,101800,38143552,786,786,786,786,0
|
|
20231117,101700,38143552,786,786,786,786,0
|
|
20231117,101600,38143552,786,786,786,786,0
|
|
20231117,101500,38143552,786,786,786,786,0
|
|
20231117,101400,38143552,786,782,786,782,10
|
|
20231117,101300,38135724,786,786,786,786,0
|
|
20231117,101200,38135724,786,786,786,786,0
|
|
20231117,101100,38135724,786,786,786,786,0
|
|
20231117,101000,38135724,786,785,786,785,13
|
|
20231117,100900,38125514,785,786,786,785,4
|
|
20231117,100800,38122372,785,785,785,785,488
|
|
20231117,100700,37739292,786,784,786,784,1009
|
|
20231117,100600,36947230,785,784,785,784,661
|
|
20231117,100500,36428992,784,782,784,782,200
|
|
20231117,100400,36272298,783,783,783,783,0
|
|
20231117,100300,36272298,783,783,783,783,0
|
|
20231117,100200,36272298,783,781,783,776,1697
|
|
20231117,100100,34953989,785,785,785,785,322
|
|
20231117,100000,34701219,785,785,785,785,1
|
|
20231117,095900,34700434,785,785,785,785,0
|
|
20231117,095800,34700434,785,785,785,785,0
|
|
20231117,095700,34700434,785,785,785,785,2
|
|
20231117,095600,34698864,786,786,786,786,0
|
|
20231117,095500,34698864,786,786,786,786,0
|
|
20231117,095400,34698864,786,786,786,786,0
|
|
20231117,095300,34698864,786,786,786,786,0
|
|
20231117,095200,34698864,786,785,786,785,2486
|
|
20231117,095100,32747352,785,785,785,785,1000
|
|
20231117,095000,31962352,785,785,785,785,11
|
|
20231117,094900,31953717,783,783,783,783,3300
|
|
20231117,094800,29369817,782,782,782,782,1393
|
|
20231117,094700,28280491,782,782,782,782,0
|
|
20231117,094600,28280491,782,782,782,782,9
|
|
20231117,094500,28273453,782,777,782,777,10944
|
|
20231117,094400,19769944,777,778,778,777,1669
|
|
20231117,094300,18473008,778,779,779,777,112
|
|
20231117,094200,18385783,783,783,783,783,0
|
|
20231117,094100,18385783,783,783,783,783,0
|
|
20231117,094000,18385783,783,782,783,782,10
|
|
20231117,093900,18377961,782,782,782,782,1
|
|
20231117,093800,18377179,783,783,785,783,252
|
|
20231117,093700,18179453,786,786,786,786,5
|
|
20231117,093600,18175523,782,782,782,782,500
|
|
20231117,093500,17784523,782,782,782,771,4597
|
|
20231117,093400,14232053,782,782,782,782,6
|
|
20231117,093300,14227361,780,786,789,780,8841
|
|
20231117,093200,7306089,786,787,789,786,123
|
|
20231117,093100,7209298,787,787,787,787,0
|
|
20231117,093000,7209298,787,787,787,787,100
|
|
20231117,092900,7130598,787,787,789,787,202
|
|
20231117,092800,6971620,787,789,790,787,151
|
|
20231117,092700,6852631,789,789,789,789,0
|
|
20231117,092600,6852631,789,787,789,787,98
|
|
20231117,092500,6775409,790,790,790,790,200
|
|
20231117,092400,6617409,792,792,792,792,0
|
|
20231117,092300,6617409,792,792,792,792,0
|
|
20231117,092200,6617409,792,785,792,784,1303
|
|
20231117,092100,5595728,787,787,787,787,199
|
|
20231117,092000,5439115,787,787,787,787,0
|
|
20231117,091900,5439115,787,789,789,787,2100
|
|
20231117,091800,3784215,794,794,794,794,200
|
|
20231117,091700,3625415,794,794,794,794,0
|
|
20231117,091600,3625415,794,794,794,794,1000
|
|
20231117,091500,2831415,787,787,787,787,0
|
|
20231117,091400,2831415,787,788,788,787,249
|
|
20231117,091300,2635404,790,790,790,790,200
|
|
20231117,091200,2477404,789,789,789,789,6
|
|
20231117,091100,2472670,789,789,789,789,94
|
|
20231117,091000,2398504,790,790,790,790,0
|
|
20231117,090900,2398504,790,791,791,790,2538
|
|
20231117,090800,391956,791,791,791,791,52
|
|
20231117,090700,350824,799,799,799,799,0
|
|
20231117,090600,350824,799,798,799,798,200
|
|
20231117,090500,191027,799,799,799,799,200
|
|
20231117,090400,31227,800,800,800,800,0
|
|
20231117,090300,31227,800,800,800,800,0
|
|
20231117,090200,31227,800,800,800,800,12
|
|
20231117,090100,21627,801,801,801,801,0
|
|
20231117,090000,21627,801,801,801,801,27
|