696 lines
31 KiB
CSV
696 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,203300,519629378,919,919,919,919,46853
|
|
20231117,203200,519629378,919,919,919,919,0
|
|
20231117,203100,519629378,919,919,919,919,0
|
|
20231117,203000,519629378,919,919,919,919,0
|
|
20231117,202900,519629378,919,919,919,919,0
|
|
20231117,202800,519629378,919,919,919,919,0
|
|
20231117,202700,519629378,919,919,919,919,0
|
|
20231117,202600,519629378,919,919,919,919,0
|
|
20231117,202500,519629378,919,919,919,919,0
|
|
20231117,202400,519629378,919,919,919,919,0
|
|
20231117,202300,519629378,919,919,919,919,0
|
|
20231117,202200,519629378,919,919,919,919,0
|
|
20231117,202100,519629378,919,919,919,919,0
|
|
20231117,202000,519629378,919,919,919,919,0
|
|
20231117,201900,519629378,919,919,919,919,0
|
|
20231117,201800,519629378,919,919,919,919,0
|
|
20231117,201700,519629378,919,919,919,919,0
|
|
20231117,201600,519629378,919,919,919,919,0
|
|
20231117,201500,519629378,919,919,919,919,0
|
|
20231117,201400,519629378,919,919,919,919,0
|
|
20231117,201300,519629378,919,919,919,919,0
|
|
20231117,201200,519629378,919,919,919,919,0
|
|
20231117,201100,519629378,919,919,919,919,0
|
|
20231117,201000,519629378,919,919,919,919,0
|
|
20231117,200900,519629378,919,919,919,919,0
|
|
20231117,200800,519629378,919,919,919,919,0
|
|
20231117,200700,519629378,919,919,919,919,0
|
|
20231117,200600,519629378,919,919,919,919,0
|
|
20231117,200500,519629378,919,919,919,919,0
|
|
20231117,200400,519629378,919,919,919,919,0
|
|
20231117,200300,519629378,919,919,919,919,46853
|
|
20231117,200200,519629378,919,919,919,919,0
|
|
20231117,200100,519629378,919,919,919,919,0
|
|
20231117,200000,519629378,919,919,919,919,0
|
|
20231117,195900,519629378,919,919,919,919,0
|
|
20231117,195800,519629378,919,919,919,919,0
|
|
20231117,195700,519629378,919,919,919,919,0
|
|
20231117,195600,519629378,919,919,919,919,0
|
|
20231117,195500,519629378,919,919,919,919,0
|
|
20231117,195400,519629378,919,919,919,919,0
|
|
20231117,195300,519629378,919,919,919,919,0
|
|
20231117,195200,519629378,919,919,919,919,0
|
|
20231117,195100,519629378,919,919,919,919,0
|
|
20231117,195000,519629378,919,919,919,919,0
|
|
20231117,194900,519629378,919,919,919,919,0
|
|
20231117,194800,519629378,919,919,919,919,0
|
|
20231117,194700,519629378,919,919,919,919,0
|
|
20231117,194600,519629378,919,919,919,919,0
|
|
20231117,194500,519629378,919,919,919,919,0
|
|
20231117,194400,519629378,919,919,919,919,0
|
|
20231117,194300,519629378,919,919,919,919,0
|
|
20231117,194200,519629378,919,919,919,919,0
|
|
20231117,194100,519629378,919,919,919,919,0
|
|
20231117,194000,519629378,919,919,919,919,0
|
|
20231117,193900,519629378,919,919,919,919,0
|
|
20231117,193800,519629378,919,919,919,919,0
|
|
20231117,193700,519629378,919,919,919,919,0
|
|
20231117,193600,519629378,919,919,919,919,0
|
|
20231117,193500,519629378,919,919,919,919,0
|
|
20231117,193400,519629378,919,919,919,919,0
|
|
20231117,193300,519629378,919,919,919,919,46853
|
|
20231117,193200,519629378,919,919,919,919,0
|
|
20231117,193100,519629378,919,919,919,919,0
|
|
20231117,193000,519629378,919,919,919,919,0
|
|
20231117,192900,519629378,919,919,919,919,0
|
|
20231117,192800,519629378,919,919,919,919,0
|
|
20231117,192700,519629378,919,919,919,919,0
|
|
20231117,192600,519629378,919,919,919,919,0
|
|
20231117,192500,519629378,919,919,919,919,0
|
|
20231117,192400,519629378,919,919,919,919,0
|
|
20231117,192300,519629378,919,919,919,919,0
|
|
20231117,192200,519629378,919,919,919,919,0
|
|
20231117,192100,519629378,919,919,919,919,0
|
|
20231117,192000,519629378,919,919,919,919,0
|
|
20231117,191900,519629378,919,919,919,919,0
|
|
20231117,191800,519629378,919,919,919,919,0
|
|
20231117,191700,519629378,919,919,919,919,0
|
|
20231117,191600,519629378,919,919,919,919,0
|
|
20231117,191500,519629378,919,919,919,919,0
|
|
20231117,191400,519629378,919,919,919,919,0
|
|
20231117,191300,519629378,919,919,919,919,0
|
|
20231117,191200,519629378,919,919,919,919,0
|
|
20231117,191100,519629378,919,919,919,919,0
|
|
20231117,191000,519629378,919,919,919,919,0
|
|
20231117,190900,519629378,919,919,919,919,0
|
|
20231117,190800,519629378,919,919,919,919,0
|
|
20231117,190700,519629378,919,919,919,919,0
|
|
20231117,190600,519629378,919,919,919,919,0
|
|
20231117,190500,519629378,919,919,919,919,0
|
|
20231117,190400,519629378,919,919,919,919,0
|
|
20231117,190300,519629378,919,919,919,919,46853
|
|
20231117,190200,519629378,919,919,919,919,0
|
|
20231117,190100,519629378,919,919,919,919,0
|
|
20231117,190000,519629378,919,919,919,919,0
|
|
20231117,185900,519629378,919,919,919,919,0
|
|
20231117,185800,519629378,919,919,919,919,0
|
|
20231117,185700,519629378,919,919,919,919,0
|
|
20231117,185600,519629378,919,919,919,919,0
|
|
20231117,185500,519629378,919,919,919,919,0
|
|
20231117,185400,519629378,919,919,919,919,0
|
|
20231117,185300,519629378,919,919,919,919,0
|
|
20231117,185200,519629378,919,919,919,919,0
|
|
20231117,185100,519629378,919,919,919,919,0
|
|
20231117,185000,519629378,919,919,919,919,0
|
|
20231117,184900,519629378,919,919,919,919,0
|
|
20231117,184800,519629378,919,919,919,919,0
|
|
20231117,184700,519629378,919,919,919,919,0
|
|
20231117,184600,519629378,919,919,919,919,0
|
|
20231117,184500,519629378,919,919,919,919,0
|
|
20231117,184400,519629378,919,919,919,919,0
|
|
20231117,184300,519629378,919,919,919,919,0
|
|
20231117,184200,519629378,919,919,919,919,0
|
|
20231117,184100,519629378,919,919,919,919,0
|
|
20231117,184000,519629378,919,919,919,919,0
|
|
20231117,183900,519629378,919,919,919,919,0
|
|
20231117,183800,519629378,919,919,919,919,0
|
|
20231117,183700,519629378,919,919,919,919,0
|
|
20231117,183600,519629378,919,919,919,919,0
|
|
20231117,183500,519629378,919,919,919,919,0
|
|
20231117,183400,519629378,919,919,919,919,0
|
|
20231117,183300,519629378,919,919,919,919,46853
|
|
20231117,183200,519629378,919,919,919,919,0
|
|
20231117,183100,519629378,919,919,919,919,0
|
|
20231117,183000,519629378,919,919,919,919,0
|
|
20231117,182900,519629378,919,919,919,919,0
|
|
20231117,182800,519629378,919,919,919,919,0
|
|
20231117,182700,519629378,919,919,919,919,0
|
|
20231117,182600,519629378,919,919,919,919,0
|
|
20231117,182500,519629378,919,919,919,919,0
|
|
20231117,182400,519629378,919,919,919,919,0
|
|
20231117,182300,519629378,919,919,919,919,0
|
|
20231117,182200,519629378,919,919,919,919,0
|
|
20231117,182100,519629378,919,919,919,919,0
|
|
20231117,182000,519629378,919,919,919,919,0
|
|
20231117,181900,519629378,919,919,919,919,0
|
|
20231117,181800,519629378,919,919,919,919,0
|
|
20231117,181700,519629378,919,919,919,919,0
|
|
20231117,181600,519629378,919,919,919,919,0
|
|
20231117,181500,519629378,919,919,919,919,0
|
|
20231117,181400,519629378,919,919,919,919,0
|
|
20231117,181300,519629378,919,919,919,919,0
|
|
20231117,181200,519629378,919,919,919,919,0
|
|
20231117,181100,519629378,919,919,919,919,0
|
|
20231117,181000,519629378,919,919,919,919,0
|
|
20231117,180900,519629378,919,919,919,919,0
|
|
20231117,180800,519629378,919,919,919,919,0
|
|
20231117,180700,519629378,919,919,919,919,0
|
|
20231117,180600,519629378,919,919,919,919,0
|
|
20231117,180500,519629378,919,919,919,919,0
|
|
20231117,180400,519629378,919,919,919,919,0
|
|
20231117,180300,519629378,919,919,919,919,46853
|
|
20231117,180200,519629378,919,919,919,919,0
|
|
20231117,180100,519629378,919,919,919,919,0
|
|
20231117,180000,519629378,919,919,919,919,0
|
|
20231117,175900,519629378,919,919,919,919,0
|
|
20231117,175800,519629378,919,919,919,919,0
|
|
20231117,175700,519629378,919,919,919,919,0
|
|
20231117,175600,519629378,919,919,919,919,0
|
|
20231117,175500,519629378,919,919,919,919,0
|
|
20231117,175400,519629378,919,919,919,919,0
|
|
20231117,175300,519629378,919,919,919,919,0
|
|
20231117,175200,519629378,919,919,919,919,0
|
|
20231117,175100,519629378,919,919,919,919,0
|
|
20231117,175000,519629378,919,919,919,919,0
|
|
20231117,174900,519629378,919,919,919,919,0
|
|
20231117,174800,519629378,919,919,919,919,0
|
|
20231117,174700,519629378,919,919,919,919,0
|
|
20231117,174600,519629378,919,919,919,919,0
|
|
20231117,174500,519629378,919,919,919,919,0
|
|
20231117,174400,519629378,919,919,919,919,0
|
|
20231117,174300,519629378,919,919,919,919,0
|
|
20231117,174200,519629378,919,919,919,919,0
|
|
20231117,174100,519629378,919,919,919,919,0
|
|
20231117,174000,519629378,919,919,919,919,0
|
|
20231117,173900,519629378,919,919,919,919,0
|
|
20231117,173800,519629378,919,919,919,919,0
|
|
20231117,173700,519629378,919,919,919,919,0
|
|
20231117,173600,519629378,919,919,919,919,0
|
|
20231117,173500,519629378,919,919,919,919,0
|
|
20231117,173400,519629378,919,919,919,919,0
|
|
20231117,173300,519629378,919,919,919,919,46853
|
|
20231117,173200,519629378,919,919,919,919,0
|
|
20231117,173100,519629378,919,919,919,919,0
|
|
20231117,173000,519629378,919,919,919,919,0
|
|
20231117,172900,519629378,919,919,919,919,0
|
|
20231117,172800,519629378,919,919,919,919,0
|
|
20231117,172700,519629378,919,919,919,919,0
|
|
20231117,172600,519629378,919,919,919,919,0
|
|
20231117,172500,519629378,919,919,919,919,0
|
|
20231117,172400,519629378,919,919,919,919,0
|
|
20231117,172300,519629378,919,919,919,919,0
|
|
20231117,172200,519629378,919,919,919,919,0
|
|
20231117,172100,519629378,919,919,919,919,0
|
|
20231117,172000,519629378,919,919,919,919,0
|
|
20231117,171900,519629378,919,919,919,919,0
|
|
20231117,171800,519629378,919,919,919,919,0
|
|
20231117,171700,519629378,919,919,919,919,0
|
|
20231117,171600,519629378,919,919,919,919,0
|
|
20231117,171500,519629378,919,919,919,919,0
|
|
20231117,171400,519629378,919,919,919,919,0
|
|
20231117,171300,519629378,919,919,919,919,0
|
|
20231117,171200,519629378,919,919,919,919,0
|
|
20231117,171100,519629378,919,919,919,919,0
|
|
20231117,171000,519629378,919,919,919,919,0
|
|
20231117,170900,519629378,919,919,919,919,0
|
|
20231117,170800,519629378,919,919,919,919,0
|
|
20231117,170700,519629378,919,919,919,919,0
|
|
20231117,170600,519629378,919,919,919,919,0
|
|
20231117,170500,519629378,919,919,919,919,0
|
|
20231117,170400,519629378,919,919,919,919,0
|
|
20231117,170300,519629378,919,919,919,919,46853
|
|
20231117,170200,519629378,919,919,919,919,0
|
|
20231117,170100,519629378,919,919,919,919,0
|
|
20231117,170000,519629378,919,919,919,919,0
|
|
20231117,165900,519629378,919,919,919,919,0
|
|
20231117,165800,519629378,919,919,919,919,0
|
|
20231117,165700,519629378,919,919,919,919,0
|
|
20231117,165600,519629378,919,919,919,919,0
|
|
20231117,165500,519629378,919,919,919,919,0
|
|
20231117,165400,519629378,919,919,919,919,0
|
|
20231117,165300,519629378,919,919,919,919,0
|
|
20231117,165200,519629378,919,919,919,919,0
|
|
20231117,165100,519629378,919,919,919,919,0
|
|
20231117,165000,519629378,919,919,919,919,0
|
|
20231117,164900,519629378,919,919,919,919,0
|
|
20231117,164800,519629378,919,919,919,919,0
|
|
20231117,164700,519629378,919,919,919,919,0
|
|
20231117,164600,519629378,919,919,919,919,0
|
|
20231117,164500,519629378,919,919,919,919,0
|
|
20231117,164400,519629378,919,919,919,919,0
|
|
20231117,164300,519629378,919,919,919,919,0
|
|
20231117,164200,519629378,919,919,919,919,0
|
|
20231117,164100,519629378,919,919,919,919,0
|
|
20231117,164000,519629378,919,919,919,919,0
|
|
20231117,163900,519629378,919,919,919,919,0
|
|
20231117,163800,519629378,919,919,919,919,0
|
|
20231117,163700,519629378,919,919,919,919,0
|
|
20231117,163600,519629378,919,919,919,919,0
|
|
20231117,163500,519629378,919,919,919,919,0
|
|
20231117,163400,519629378,919,919,919,919,0
|
|
20231117,163300,519629378,919,919,919,919,46853
|
|
20231117,163200,519629378,919,919,919,919,0
|
|
20231117,163100,519629378,919,919,919,919,0
|
|
20231117,163000,519629378,919,919,919,919,0
|
|
20231117,162900,519629378,919,919,919,919,0
|
|
20231117,162800,519629378,919,919,919,919,0
|
|
20231117,162700,519629378,919,919,919,919,0
|
|
20231117,162600,519629378,919,919,919,919,0
|
|
20231117,162500,519629378,919,919,919,919,0
|
|
20231117,162400,519629378,919,919,919,919,0
|
|
20231117,162300,519629378,919,919,919,919,0
|
|
20231117,162200,519629378,919,919,919,919,0
|
|
20231117,162100,519629378,919,919,919,919,0
|
|
20231117,162000,519629378,919,919,919,919,0
|
|
20231117,161900,519629378,919,919,919,919,0
|
|
20231117,161800,519629378,919,919,919,919,0
|
|
20231117,161700,519629378,919,919,919,919,0
|
|
20231117,161600,519629378,919,919,919,919,0
|
|
20231117,161500,519629378,919,919,919,919,0
|
|
20231117,161400,519629378,919,919,919,919,0
|
|
20231117,161300,519629378,919,919,919,919,0
|
|
20231117,161200,519629378,919,919,919,919,0
|
|
20231117,161100,519629378,919,919,919,919,0
|
|
20231117,161000,519629378,919,919,919,919,0
|
|
20231117,160900,519629378,919,919,919,919,0
|
|
20231117,160800,519629378,919,919,919,919,0
|
|
20231117,160700,519629378,919,919,919,919,0
|
|
20231117,160600,519629378,919,919,919,919,0
|
|
20231117,160500,519629378,919,919,919,919,0
|
|
20231117,160400,519629378,919,919,919,919,0
|
|
20231117,160300,519629378,919,919,919,919,46853
|
|
20231117,160200,519629378,919,919,919,919,0
|
|
20231117,160100,519629378,919,919,919,919,0
|
|
20231117,160000,519629378,919,919,919,919,0
|
|
20231117,155900,519629378,919,919,919,919,0
|
|
20231117,155800,519629378,919,919,919,919,0
|
|
20231117,155700,519629378,919,919,919,919,0
|
|
20231117,155600,519629378,919,919,919,919,0
|
|
20231117,155500,519629378,919,919,919,919,0
|
|
20231117,155400,519629378,919,919,919,919,0
|
|
20231117,155300,519629378,919,919,919,919,0
|
|
20231117,155200,519629378,919,919,919,919,0
|
|
20231117,155100,519629378,919,919,919,919,0
|
|
20231117,155000,519629378,919,919,919,919,0
|
|
20231117,154900,519629378,919,919,919,919,0
|
|
20231117,154800,519629378,919,919,919,919,0
|
|
20231117,154700,519629378,919,919,919,919,0
|
|
20231117,154600,519629378,919,919,919,919,0
|
|
20231117,154500,519629378,919,919,919,919,0
|
|
20231117,154400,519629378,919,919,919,919,0
|
|
20231117,154300,519629378,919,919,919,919,0
|
|
20231117,154200,519629378,919,919,919,919,0
|
|
20231117,154100,519629378,919,919,919,919,0
|
|
20231117,154000,519629378,919,919,919,919,0
|
|
20231117,153900,519629378,919,919,919,919,0
|
|
20231117,153800,519629378,919,919,919,919,0
|
|
20231117,153700,519629378,919,919,919,919,0
|
|
20231117,153600,519629378,919,919,919,919,0
|
|
20231117,153500,519629378,919,919,919,919,0
|
|
20231117,153400,519629378,919,919,919,919,0
|
|
20231117,153300,519629378,919,919,919,919,46853
|
|
20231117,153200,519629378,919,919,919,919,46853
|
|
20231117,153100,476571471,923,923,923,923,0
|
|
20231117,153000,476571471,923,923,923,923,0
|
|
20231117,152900,476571471,923,923,923,923,0
|
|
20231117,152800,476571471,923,923,923,923,0
|
|
20231117,152700,476571471,923,923,923,923,0
|
|
20231117,152600,476571471,923,923,923,923,0
|
|
20231117,152500,476571471,923,923,923,923,0
|
|
20231117,152400,476571471,923,923,923,923,0
|
|
20231117,152300,476571471,923,923,923,923,0
|
|
20231117,152200,476571471,923,923,923,923,0
|
|
20231117,152100,476571471,923,923,923,923,0
|
|
20231117,152000,476571471,923,923,923,923,0
|
|
20231117,151900,476571471,923,940,944,922,27178
|
|
20231117,151800,451276183,946,940,948,935,11423
|
|
20231117,151700,440552243,945,942,945,937,4775
|
|
20231117,151600,436069634,937,936,945,935,9813
|
|
20231117,151500,426892253,936,955,955,935,23906
|
|
20231117,151400,404261775,955,957,957,952,6314
|
|
20231117,151300,398241067,955,964,964,955,11351
|
|
20231117,151200,387385508,966,966,966,966,10
|
|
20231117,151100,387375848,961,970,970,960,4032
|
|
20231117,151000,383500095,971,965,971,965,1682
|
|
20231117,150900,381868549,965,965,965,965,75
|
|
20231117,150800,381796174,965,963,965,963,120
|
|
20231117,150700,381680478,964,964,964,964,50
|
|
20231117,150600,381632278,963,963,963,963,145
|
|
20231117,150500,381492643,965,965,965,965,2
|
|
20231117,150400,381490713,965,962,970,961,563
|
|
20231117,150300,380949524,970,961,970,959,550
|
|
20231117,150200,380421027,960,960,960,955,5782
|
|
20231117,150100,374891375,960,960,960,955,5261
|
|
20231117,150000,369845384,953,966,966,953,10825
|
|
20231117,145900,359443505,969,970,970,965,1885
|
|
20231117,145800,357620723,970,975,975,968,7694
|
|
20231117,145700,350148743,978,978,978,975,1065
|
|
20231117,145600,349110176,978,978,978,978,5
|
|
20231117,145500,349105286,978,976,978,976,181
|
|
20231117,145400,348928450,977,977,977,977,1
|
|
20231117,145300,348927473,977,976,977,976,22
|
|
20231117,145200,348905980,978,978,978,978,0
|
|
20231117,145100,348905980,978,972,979,972,419
|
|
20231117,145000,348498686,971,979,979,971,2671
|
|
20231117,144900,345899427,981,982,982,971,1358
|
|
20231117,144800,344577760,986,987,987,978,393
|
|
20231117,144700,344190338,987,977,988,970,4383
|
|
20231117,144600,339917220,1003,974,1003,974,14799
|
|
20231117,144500,325229358,974,974,974,970,3798
|
|
20231117,144400,321537438,974,974,974,974,8
|
|
20231117,144300,321529646,974,973,974,970,4091
|
|
20231117,144200,317555482,974,973,974,972,1601
|
|
20231117,144100,315999302,973,977,977,973,6986
|
|
20231117,144000,309186767,976,978,978,976,5770
|
|
20231117,143900,303554513,980,980,980,980,602
|
|
20231117,143800,302964553,980,980,980,980,605
|
|
20231117,143700,302371653,980,979,980,978,53
|
|
20231117,143600,302319764,978,978,978,978,450
|
|
20231117,143500,301879664,979,979,979,979,5
|
|
20231117,143400,301874769,980,980,980,980,0
|
|
20231117,143300,301874769,980,977,980,977,1500
|
|
20231117,143200,300407784,977,978,978,977,2608
|
|
20231117,143100,297858792,978,978,978,978,2002
|
|
20231117,143000,295900836,978,978,978,978,0
|
|
20231117,142900,295900836,978,978,978,978,17000
|
|
20231117,142800,279274836,978,980,980,978,5837
|
|
20231117,142700,273560593,980,980,980,980,0
|
|
20231117,142600,273560593,980,980,980,980,0
|
|
20231117,142500,273560593,980,980,980,980,0
|
|
20231117,142400,273560593,980,985,985,980,1200
|
|
20231117,142300,272382819,985,985,985,985,0
|
|
20231117,142200,272382819,985,985,985,985,104
|
|
20231117,142100,272280379,982,982,982,982,80
|
|
20231117,142000,272201819,986,986,986,986,0
|
|
20231117,141900,272201819,986,986,986,986,0
|
|
20231117,141800,272201819,986,986,986,986,0
|
|
20231117,141700,272201819,986,986,986,986,0
|
|
20231117,141600,272201819,986,986,986,986,0
|
|
20231117,141500,272201819,986,984,986,984,50
|
|
20231117,141400,272152523,986,986,986,986,30
|
|
20231117,141300,272122943,986,986,986,986,5
|
|
20231117,141200,272118013,986,986,986,986,0
|
|
20231117,141100,272118013,986,981,986,980,1731
|
|
20231117,141000,270421407,981,981,981,981,0
|
|
20231117,140900,270421407,981,984,986,981,1560
|
|
20231117,140800,268885927,980,980,980,980,301
|
|
20231117,140700,268590947,980,984,984,980,1942
|
|
20231117,140600,266687762,981,981,982,981,2376
|
|
20231117,140500,264356904,982,982,982,982,113
|
|
20231117,140400,264245938,983,983,983,983,1
|
|
20231117,140300,264244955,983,983,983,983,902
|
|
20231117,140200,263358289,983,983,983,983,0
|
|
20231117,140100,263358289,983,983,983,983,203
|
|
20231117,140000,263158740,984,984,984,984,0
|
|
20231117,135900,263158740,984,984,984,984,0
|
|
20231117,135800,263158740,984,984,984,984,3
|
|
20231117,135700,263155788,984,981,984,981,502
|
|
20231117,135600,262663320,981,981,981,981,69
|
|
20231117,135500,262595631,981,981,981,981,333
|
|
20231117,135400,262268958,981,981,981,981,33
|
|
20231117,135300,262236585,981,981,981,981,315
|
|
20231117,135200,261927570,981,981,981,981,5
|
|
20231117,135100,261922665,981,981,981,981,0
|
|
20231117,135000,261922665,981,981,981,981,600
|
|
20231117,134900,261334065,981,981,981,981,0
|
|
20231117,134800,261334065,981,981,981,981,1331
|
|
20231117,134700,260028354,979,980,980,979,829
|
|
20231117,134600,259216637,980,981,981,980,1215
|
|
20231117,134500,258025933,979,979,979,979,0
|
|
20231117,134400,258025933,979,979,979,979,0
|
|
20231117,134300,258025933,979,986,986,979,4869
|
|
20231117,134200,253253712,986,986,986,981,9101
|
|
20231117,134100,244321948,986,986,986,986,11
|
|
20231117,134000,244311102,986,986,986,986,101
|
|
20231117,133900,244211516,986,986,986,982,3548
|
|
20231117,133800,240723871,985,984,985,984,82
|
|
20231117,133700,240643151,984,986,986,984,111
|
|
20231117,133600,240533907,983,983,983,983,0
|
|
20231117,133500,240533907,983,983,983,983,2687
|
|
20231117,133400,237892586,983,985,985,983,3332
|
|
20231117,133300,234616833,985,985,985,985,1
|
|
20231117,133200,234615848,984,984,984,984,0
|
|
20231117,133100,234615848,984,984,984,984,1
|
|
20231117,133000,234614864,984,984,984,984,1607
|
|
20231117,132900,233033576,984,985,985,984,2800
|
|
20231117,132800,230278375,985,985,985,985,12
|
|
20231117,132700,230266555,985,985,985,985,1
|
|
20231117,132600,230265570,984,984,984,984,0
|
|
20231117,132500,230265570,984,984,984,984,0
|
|
20231117,132400,230265570,984,984,984,984,0
|
|
20231117,132300,230265570,984,984,984,984,7
|
|
20231117,132200,230258682,984,984,984,984,0
|
|
20231117,132100,230258682,984,988,988,984,17000
|
|
20231117,132000,213513289,988,988,988,988,0
|
|
20231117,131900,213513289,988,988,988,988,3000
|
|
20231117,131800,210549289,987,988,988,987,4689
|
|
20231117,131700,205921167,987,988,988,987,2321
|
|
20231117,131600,203630261,987,987,987,987,0
|
|
20231117,131500,203630261,987,988,988,987,2000
|
|
20231117,131400,201656251,987,988,988,987,2000
|
|
20231117,131300,199682120,987,987,987,987,0
|
|
20231117,131200,199682120,987,988,988,987,1904
|
|
20231117,131100,197802793,987,987,987,987,4000
|
|
20231117,131000,193854793,987,987,987,987,0
|
|
20231117,130900,193854793,987,987,987,987,1
|
|
20231117,130800,193853806,987,987,987,987,0
|
|
20231117,130700,193853806,987,987,987,987,0
|
|
20231117,130600,193853806,987,991,991,987,3000
|
|
20231117,130500,190891126,997,990,997,990,1099
|
|
20231117,130400,189802263,990,990,990,990,51
|
|
20231117,130300,189751773,990,990,990,990,81
|
|
20231117,130200,189671583,990,990,990,990,265
|
|
20231117,130100,189409233,990,990,990,990,79
|
|
20231117,130000,189331023,990,990,990,990,2869
|
|
20231117,125900,186490713,991,991,991,991,0
|
|
20231117,125800,186490713,991,991,991,991,186
|
|
20231117,125700,186306387,992,992,992,992,1604
|
|
20231117,125600,184715219,992,992,992,992,0
|
|
20231117,125500,184715219,992,992,992,992,0
|
|
20231117,125400,184715219,992,992,992,992,401
|
|
20231117,125300,184317427,993,993,993,993,170
|
|
20231117,125200,184148617,998,998,998,998,0
|
|
20231117,125100,184148617,998,998,998,998,0
|
|
20231117,125000,184148617,998,998,998,998,5
|
|
20231117,124900,184143627,998,998,998,998,5
|
|
20231117,124800,184138637,998,998,998,998,5
|
|
20231117,124700,184133647,998,998,998,998,0
|
|
20231117,124600,184133647,998,998,998,998,2500
|
|
20231117,124500,181638647,998,998,998,998,5
|
|
20231117,124400,181633657,998,998,998,998,0
|
|
20231117,124300,181633657,998,998,998,998,200
|
|
20231117,124200,181434057,998,998,998,998,1
|
|
20231117,124100,181433059,998,994,998,994,204
|
|
20231117,124000,181229820,994,993,994,993,601
|
|
20231117,123900,180632946,992,992,992,992,235
|
|
20231117,123800,180399826,992,992,992,992,0
|
|
20231117,123700,180399826,992,992,992,992,8
|
|
20231117,123600,180391890,992,992,992,992,0
|
|
20231117,123500,180391890,992,992,992,992,15
|
|
20231117,123400,180377010,990,990,990,990,0
|
|
20231117,123300,180377010,990,990,990,990,0
|
|
20231117,123200,180377010,990,990,990,990,0
|
|
20231117,123100,180377010,990,990,990,990,131
|
|
20231117,123000,180247320,990,990,990,990,91
|
|
20231117,122900,180157230,990,990,990,990,132
|
|
20231117,122800,180026550,990,990,990,990,87
|
|
20231117,122700,179940420,990,992,992,990,412
|
|
20231117,122600,179532538,992,992,992,992,44
|
|
20231117,122500,179488890,992,992,992,992,0
|
|
20231117,122400,179488890,992,992,992,992,0
|
|
20231117,122300,179488890,992,992,992,992,0
|
|
20231117,122200,179488890,992,992,992,992,0
|
|
20231117,122100,179488890,992,992,992,992,0
|
|
20231117,122000,179488890,992,992,992,992,0
|
|
20231117,121900,179488890,992,992,992,992,0
|
|
20231117,121800,179488890,992,992,992,992,4
|
|
20231117,121700,179484922,992,992,992,992,150
|
|
20231117,121600,179336122,992,992,992,992,0
|
|
20231117,121500,179336122,992,992,992,992,101
|
|
20231117,121400,179235930,992,992,992,992,90
|
|
20231117,121300,179146650,992,992,992,992,0
|
|
20231117,121200,179146650,992,992,992,992,0
|
|
20231117,121100,179146650,992,991,992,991,92
|
|
20231117,121000,179055433,992,992,992,992,0
|
|
20231117,120900,179055433,992,992,992,992,0
|
|
20231117,120800,179055433,992,989,992,989,1500
|
|
20231117,120700,177569419,989,989,989,989,0
|
|
20231117,120600,177569419,989,989,989,989,0
|
|
20231117,120500,177569419,989,989,989,989,50
|
|
20231117,120400,177519969,989,989,989,988,1608
|
|
20231117,120300,175930461,992,993,993,992,110
|
|
20231117,120200,175821331,989,989,989,989,0
|
|
20231117,120100,175821331,989,989,989,989,0
|
|
20231117,120000,175821331,989,989,989,989,130
|
|
20231117,115900,175692761,989,989,989,989,164
|
|
20231117,115800,175530565,989,989,989,989,0
|
|
20231117,115700,175530565,989,989,989,989,0
|
|
20231117,115600,175530565,989,989,989,989,0
|
|
20231117,115500,175530565,989,989,989,989,1
|
|
20231117,115400,175529576,989,989,989,989,0
|
|
20231117,115300,175529576,989,989,989,989,0
|
|
20231117,115200,175529576,989,989,989,989,0
|
|
20231117,115100,175529576,989,989,989,989,56
|
|
20231117,115000,175474192,992,992,992,992,0
|
|
20231117,114900,175474192,992,992,992,992,10
|
|
20231117,114800,175464272,993,993,993,993,0
|
|
20231117,114700,175464272,993,993,993,993,0
|
|
20231117,114600,175464272,993,993,993,993,0
|
|
20231117,114500,175464272,993,993,993,993,0
|
|
20231117,114400,175464272,993,993,993,993,0
|
|
20231117,114300,175464272,993,993,993,993,113
|
|
20231117,114200,175352063,993,993,993,993,0
|
|
20231117,114100,175352063,993,993,993,993,0
|
|
20231117,114000,175352063,993,993,993,993,3023
|
|
20231117,113900,172350224,993,992,993,992,1000
|
|
20231117,113800,171357315,992,992,993,992,173
|
|
20231117,113700,171185569,992,989,992,989,458
|
|
20231117,113600,170731407,985,985,985,985,0
|
|
20231117,113500,170731407,985,987,987,985,2100
|
|
20231117,113400,168661888,987,987,987,987,100
|
|
20231117,113300,168563188,986,988,988,986,1088
|
|
20231117,113200,167489317,989,989,989,989,3
|
|
20231117,113100,167486350,990,990,990,990,0
|
|
20231117,113000,167486350,990,990,990,990,0
|
|
20231117,112900,167486350,990,990,990,990,1
|
|
20231117,112800,167485360,990,990,990,990,1
|
|
20231117,112700,167484370,991,991,991,991,0
|
|
20231117,112600,167484370,991,991,991,991,10
|
|
20231117,112500,167474460,986,986,986,986,0
|
|
20231117,112400,167474460,986,992,992,986,271
|
|
20231117,112300,167207180,992,992,992,992,0
|
|
20231117,112200,167207180,992,992,992,992,1
|
|
20231117,112100,167206188,992,992,992,992,0
|
|
20231117,112000,167206188,992,993,993,992,362
|
|
20231117,111900,166846782,993,993,993,993,3
|
|
20231117,111800,166843803,993,993,993,993,7
|
|
20231117,111700,166836852,994,990,994,986,4608
|
|
20231117,111600,162283703,993,993,993,993,201
|
|
20231117,111500,162084110,993,993,993,993,0
|
|
20231117,111400,162084110,993,993,993,993,0
|
|
20231117,111300,162084110,993,993,993,993,0
|
|
20231117,111200,162084110,993,993,993,993,0
|
|
20231117,111100,162084110,993,993,993,993,10
|
|
20231117,111000,162074180,994,989,994,989,2218
|
|
20231117,110900,159880449,988,989,989,988,162
|
|
20231117,110800,159720261,989,990,990,989,682
|
|
20231117,110700,159045663,990,990,990,990,3
|
|
20231117,110600,159042693,988,995,995,988,441
|
|
20231117,110500,158606322,996,996,996,996,220
|
|
20231117,110400,158387202,996,996,996,996,0
|
|
20231117,110300,158387202,996,996,996,996,50
|
|
20231117,110200,158337402,998,998,998,998,1
|
|
20231117,110100,158336404,998,998,998,998,50
|
|
20231117,110000,158286504,999,999,999,999,0
|
|
20231117,105900,158286504,999,999,999,999,0
|
|
20231117,105800,158286504,999,998,999,998,105
|
|
20231117,105700,158181614,998,998,998,998,0
|
|
20231117,105600,158181614,998,998,998,998,20
|
|
20231117,105500,158161654,998,998,998,998,51
|
|
20231117,105400,158110756,995,995,995,995,50
|
|
20231117,105300,158061006,995,995,995,995,0
|
|
20231117,105200,158061006,995,995,995,995,8
|
|
20231117,105100,158053046,995,995,995,995,201
|
|
20231117,105000,157853051,995,995,995,995,2
|
|
20231117,104900,157851061,995,996,996,995,312
|
|
20231117,104800,157540610,995,995,995,995,100
|
|
20231117,104700,157441110,1000,1000,1000,1000,200
|
|
20231117,104600,157241110,1000,1000,1000,1000,0
|
|
20231117,104500,157241110,1000,1000,1000,1000,0
|
|
20231117,104400,157241110,1000,1000,1000,1000,190
|
|
20231117,104300,157051110,993,993,993,993,0
|
|
20231117,104200,157051110,993,1000,1000,993,635
|
|
20231117,104100,156418279,1000,1001,1001,1000,21
|
|
20231117,104000,156397278,1000,1000,1000,1000,0
|
|
20231117,103900,156397278,1000,1000,1000,1000,1
|
|
20231117,103800,156396278,1000,999,1000,999,2
|
|
20231117,103700,156394279,1001,1001,1001,1001,50
|
|
20231117,103600,156344229,1001,1001,1001,1001,0
|
|
20231117,103500,156344229,1001,1001,1001,1001,0
|
|
20231117,103400,156344229,1001,1001,1001,1001,9
|
|
20231117,103300,156335220,998,999,1001,998,767
|
|
20231117,103200,155567840,998,995,998,995,453
|
|
20231117,103100,155116258,993,993,993,993,137
|
|
20231117,103000,154980217,992,992,993,992,262
|
|
20231117,102900,154720208,992,991,992,991,265
|
|
20231117,102800,154457563,991,991,991,991,504
|
|
20231117,102700,153958099,992,991,992,991,10
|
|
20231117,102600,153948181,993,993,993,993,2
|
|
20231117,102500,153946195,983,990,990,983,10000
|
|
20231117,102400,144088002,990,990,990,990,0
|
|
20231117,102300,144088002,990,990,990,990,0
|
|
20231117,102200,144088002,990,990,990,990,7
|
|
20231117,102100,144081072,997,996,997,996,11
|
|
20231117,102000,144070115,989,990,990,989,1000
|
|
20231117,101900,143080141,990,990,990,990,0
|
|
20231117,101800,143080141,990,990,990,990,0
|
|
20231117,101700,143080141,990,990,990,990,35
|
|
20231117,101600,143045491,990,991,991,990,1000
|
|
20231117,101500,142055481,990,994,994,990,2000
|
|
20231117,101400,140073592,990,990,990,990,0
|
|
20231117,101300,140073592,990,990,990,990,0
|
|
20231117,101200,140073592,990,995,995,990,1293
|
|
20231117,101100,138791470,1003,1003,1003,1003,50
|
|
20231117,101000,138741320,995,995,995,994,1041
|
|
20231117,100900,137705526,996,996,996,996,105
|
|
20231117,100800,137600946,995,995,995,995,1
|
|
20231117,100700,137599951,1007,1002,1007,1002,10469
|
|
20231117,100600,127070684,1003,991,1003,990,2066
|
|
20231117,100500,125012302,990,991,991,990,154
|
|
20231117,100400,124859840,991,991,991,991,6
|
|
20231117,100300,124853894,993,993,993,992,53
|
|
20231117,100200,124801316,994,994,994,994,4
|
|
20231117,100100,124797340,986,987,987,986,1207
|
|
20231117,100000,123606156,987,990,990,987,101
|
|
20231117,095900,123506370,993,993,995,993,1131
|
|
20231117,095800,122383095,995,995,995,995,0
|
|
20231117,095700,122383095,995,994,995,994,14
|
|
20231117,095600,122369176,994,994,994,994,1
|
|
20231117,095500,122368182,994,994,994,994,88
|
|
20231117,095400,122280710,996,989,996,989,2404
|
|
20231117,095300,119898184,985,985,985,985,0
|
|
20231117,095200,119898184,985,985,985,985,0
|
|
20231117,095100,119898184,985,986,986,985,707
|
|
20231117,095000,119201701,990,990,990,990,5
|
|
20231117,094900,119196751,990,990,990,990,0
|
|
20231117,094800,119196751,990,990,990,990,5
|
|
20231117,094700,119191801,990,990,990,984,19
|
|
20231117,094600,119173075,990,984,990,983,4514
|
|
20231117,094500,114735461,984,985,985,984,3000
|
|
20231117,094400,111783361,983,985,985,983,5354
|
|
20231117,094300,106514964,985,990,990,985,451
|
|
20231117,094200,106070529,990,990,990,990,40
|
|
20231117,094100,106030929,985,986,986,985,8184
|
|
20231117,094000,97966794,987,987,992,987,2177
|
|
20231117,093900,95818065,992,992,992,992,1
|
|
20231117,093800,95817073,987,988,988,987,3008
|
|
20231117,093700,92846637,987,990,992,987,10181
|
|
20231117,093600,82788512,996,996,996,996,61
|
|
20231117,093500,82727756,990,996,996,990,1280
|
|
20231117,093400,81458882,1000,1000,1000,1000,1
|
|
20231117,093300,81457882,1000,1000,1000,1000,37
|
|
20231117,093200,81420882,996,996,996,996,2788
|
|
20231117,093100,78644034,995,995,995,995,150
|
|
20231117,093000,78494784,995,991,995,991,1129
|
|
20231117,092900,77375429,995,990,995,990,1236
|
|
20231117,092800,76151779,990,995,995,990,3212
|
|
20231117,092700,72971274,995,991,995,991,593
|
|
20231117,092600,72382017,991,998,998,991,2863
|
|
20231117,092500,69543516,998,998,998,998,10
|
|
20231117,092400,69533536,998,998,998,998,10
|
|
20231117,092300,69523556,992,994,994,992,932
|
|
20231117,092200,68598152,994,993,994,993,101
|
|
20231117,092100,68497857,993,1004,1004,992,2120
|
|
20231117,092000,66394505,991,999,999,991,3075
|
|
20231117,091900,63344006,1004,996,1004,996,111
|
|
20231117,091800,63233271,991,997,997,991,261
|
|
20231117,091700,62974560,990,991,991,990,1013
|
|
20231117,091600,61971660,997,997,997,997,34
|
|
20231117,091500,61937762,987,995,999,987,22599
|
|
20231117,091400,39527502,996,998,998,996,12505
|
|
20231117,091300,27060687,1000,1010,1010,996,66
|
|
20231117,091200,26994551,996,997,997,995,8675
|
|
20231117,091100,18349377,997,1000,1000,997,1276
|
|
20231117,091000,17073557,1000,1001,1001,1000,1397
|
|
20231117,090900,15676147,1001,1002,1002,1001,519
|
|
20231117,090800,15156115,1002,1005,1006,1002,216
|
|
20231117,090700,14939460,1006,1008,1019,1006,2875
|
|
20231117,090600,12041861,1009,1010,1010,1009,1525
|
|
20231117,090500,10501675,1028,1011,1028,1010,26
|
|
20231117,090400,10475232,1011,1011,1011,1011,16
|
|
20231117,090300,10459056,1010,1016,1029,1010,3947
|
|
20231117,090200,6454670,1031,1035,1037,1015,480
|
|
20231117,090100,5964338,1037,1020,1037,1020,54
|
|
20231117,090000,5908918,1038,1022,1039,1020,5780
|