696 lines
30 KiB
CSV
696 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,203300,112458003,869,869,869,869,1530
|
|
20231113,203200,112458003,869,869,869,869,0
|
|
20231113,203100,112458003,869,869,869,869,0
|
|
20231113,203000,112458003,869,869,869,869,0
|
|
20231113,202900,112458003,869,869,869,869,0
|
|
20231113,202800,112458003,869,869,869,869,0
|
|
20231113,202700,112458003,869,869,869,869,0
|
|
20231113,202600,112458003,869,869,869,869,0
|
|
20231113,202500,112458003,869,869,869,869,0
|
|
20231113,202400,112458003,869,869,869,869,0
|
|
20231113,202300,112458003,869,869,869,869,0
|
|
20231113,202200,112458003,869,869,869,869,0
|
|
20231113,202100,112458003,869,869,869,869,0
|
|
20231113,202000,112458003,869,869,869,869,0
|
|
20231113,201900,112458003,869,869,869,869,0
|
|
20231113,201800,112458003,869,869,869,869,0
|
|
20231113,201700,112458003,869,869,869,869,0
|
|
20231113,201600,112458003,869,869,869,869,0
|
|
20231113,201500,112458003,869,869,869,869,0
|
|
20231113,201400,112458003,869,869,869,869,0
|
|
20231113,201300,112458003,869,869,869,869,0
|
|
20231113,201200,112458003,869,869,869,869,0
|
|
20231113,201100,112458003,869,869,869,869,0
|
|
20231113,201000,112458003,869,869,869,869,0
|
|
20231113,200900,112458003,869,869,869,869,0
|
|
20231113,200800,112458003,869,869,869,869,0
|
|
20231113,200700,112458003,869,869,869,869,0
|
|
20231113,200600,112458003,869,869,869,869,0
|
|
20231113,200500,112458003,869,869,869,869,0
|
|
20231113,200400,112458003,869,869,869,869,0
|
|
20231113,200300,112458003,869,869,869,869,1530
|
|
20231113,200200,112458003,869,869,869,869,0
|
|
20231113,200100,112458003,869,869,869,869,0
|
|
20231113,200000,112458003,869,869,869,869,0
|
|
20231113,195900,112458003,869,869,869,869,0
|
|
20231113,195800,112458003,869,869,869,869,0
|
|
20231113,195700,112458003,869,869,869,869,0
|
|
20231113,195600,112458003,869,869,869,869,0
|
|
20231113,195500,112458003,869,869,869,869,0
|
|
20231113,195400,112458003,869,869,869,869,0
|
|
20231113,195300,112458003,869,869,869,869,0
|
|
20231113,195200,112458003,869,869,869,869,0
|
|
20231113,195100,112458003,869,869,869,869,0
|
|
20231113,195000,112458003,869,869,869,869,0
|
|
20231113,194900,112458003,869,869,869,869,0
|
|
20231113,194800,112458003,869,869,869,869,0
|
|
20231113,194700,112458003,869,869,869,869,0
|
|
20231113,194600,112458003,869,869,869,869,0
|
|
20231113,194500,112458003,869,869,869,869,0
|
|
20231113,194400,112458003,869,869,869,869,0
|
|
20231113,194300,112458003,869,869,869,869,0
|
|
20231113,194200,112458003,869,869,869,869,0
|
|
20231113,194100,112458003,869,869,869,869,0
|
|
20231113,194000,112458003,869,869,869,869,0
|
|
20231113,193900,112458003,869,869,869,869,0
|
|
20231113,193800,112458003,869,869,869,869,0
|
|
20231113,193700,112458003,869,869,869,869,0
|
|
20231113,193600,112458003,869,869,869,869,0
|
|
20231113,193500,112458003,869,869,869,869,0
|
|
20231113,193400,112458003,869,869,869,869,0
|
|
20231113,193300,112458003,869,869,869,869,1530
|
|
20231113,193200,112458003,869,869,869,869,0
|
|
20231113,193100,112458003,869,869,869,869,0
|
|
20231113,193000,112458003,869,869,869,869,0
|
|
20231113,192900,112458003,869,869,869,869,0
|
|
20231113,192800,112458003,869,869,869,869,0
|
|
20231113,192700,112458003,869,869,869,869,0
|
|
20231113,192600,112458003,869,869,869,869,0
|
|
20231113,192500,112458003,869,869,869,869,0
|
|
20231113,192400,112458003,869,869,869,869,0
|
|
20231113,192300,112458003,869,869,869,869,0
|
|
20231113,192200,112458003,869,869,869,869,0
|
|
20231113,192100,112458003,869,869,869,869,0
|
|
20231113,192000,112458003,869,869,869,869,0
|
|
20231113,191900,112458003,869,869,869,869,0
|
|
20231113,191800,112458003,869,869,869,869,0
|
|
20231113,191700,112458003,869,869,869,869,0
|
|
20231113,191600,112458003,869,869,869,869,0
|
|
20231113,191500,112458003,869,869,869,869,0
|
|
20231113,191400,112458003,869,869,869,869,0
|
|
20231113,191300,112458003,869,869,869,869,0
|
|
20231113,191200,112458003,869,869,869,869,0
|
|
20231113,191100,112458003,869,869,869,869,0
|
|
20231113,191000,112458003,869,869,869,869,0
|
|
20231113,190900,112458003,869,869,869,869,0
|
|
20231113,190800,112458003,869,869,869,869,0
|
|
20231113,190700,112458003,869,869,869,869,0
|
|
20231113,190600,112458003,869,869,869,869,0
|
|
20231113,190500,112458003,869,869,869,869,0
|
|
20231113,190400,112458003,869,869,869,869,0
|
|
20231113,190300,112458003,869,869,869,869,1530
|
|
20231113,190200,112458003,869,869,869,869,0
|
|
20231113,190100,112458003,869,869,869,869,0
|
|
20231113,190000,112458003,869,869,869,869,0
|
|
20231113,185900,112458003,869,869,869,869,0
|
|
20231113,185800,112458003,869,869,869,869,0
|
|
20231113,185700,112458003,869,869,869,869,0
|
|
20231113,185600,112458003,869,869,869,869,0
|
|
20231113,185500,112458003,869,869,869,869,0
|
|
20231113,185400,112458003,869,869,869,869,0
|
|
20231113,185300,112458003,869,869,869,869,0
|
|
20231113,185200,112458003,869,869,869,869,0
|
|
20231113,185100,112458003,869,869,869,869,0
|
|
20231113,185000,112458003,869,869,869,869,0
|
|
20231113,184900,112458003,869,869,869,869,0
|
|
20231113,184800,112458003,869,869,869,869,0
|
|
20231113,184700,112458003,869,869,869,869,0
|
|
20231113,184600,112458003,869,869,869,869,0
|
|
20231113,184500,112458003,869,869,869,869,0
|
|
20231113,184400,112458003,869,869,869,869,0
|
|
20231113,184300,112458003,869,869,869,869,0
|
|
20231113,184200,112458003,869,869,869,869,0
|
|
20231113,184100,112458003,869,869,869,869,0
|
|
20231113,184000,112458003,869,869,869,869,0
|
|
20231113,183900,112458003,869,869,869,869,0
|
|
20231113,183800,112458003,869,869,869,869,0
|
|
20231113,183700,112458003,869,869,869,869,0
|
|
20231113,183600,112458003,869,869,869,869,0
|
|
20231113,183500,112458003,869,869,869,869,0
|
|
20231113,183400,112458003,869,869,869,869,0
|
|
20231113,183300,112458003,869,869,869,869,1530
|
|
20231113,183200,112458003,869,869,869,869,0
|
|
20231113,183100,112458003,869,869,869,869,0
|
|
20231113,183000,112458003,869,869,869,869,0
|
|
20231113,182900,112458003,869,869,869,869,0
|
|
20231113,182800,112458003,869,869,869,869,0
|
|
20231113,182700,112458003,869,869,869,869,0
|
|
20231113,182600,112458003,869,869,869,869,0
|
|
20231113,182500,112458003,869,869,869,869,0
|
|
20231113,182400,112458003,869,869,869,869,0
|
|
20231113,182300,112458003,869,869,869,869,0
|
|
20231113,182200,112458003,869,869,869,869,0
|
|
20231113,182100,112458003,869,869,869,869,0
|
|
20231113,182000,112458003,869,869,869,869,0
|
|
20231113,181900,112458003,869,869,869,869,0
|
|
20231113,181800,112458003,869,869,869,869,0
|
|
20231113,181700,112458003,869,869,869,869,0
|
|
20231113,181600,112458003,869,869,869,869,0
|
|
20231113,181500,112458003,869,869,869,869,0
|
|
20231113,181400,112458003,869,869,869,869,0
|
|
20231113,181300,112458003,869,869,869,869,0
|
|
20231113,181200,112458003,869,869,869,869,0
|
|
20231113,181100,112458003,869,869,869,869,0
|
|
20231113,181000,112458003,869,869,869,869,0
|
|
20231113,180900,112458003,869,869,869,869,0
|
|
20231113,180800,112458003,869,869,869,869,0
|
|
20231113,180700,112458003,869,869,869,869,0
|
|
20231113,180600,112458003,869,869,869,869,0
|
|
20231113,180500,112458003,869,869,869,869,0
|
|
20231113,180400,112458003,869,869,869,869,0
|
|
20231113,180300,112458003,869,869,869,869,1530
|
|
20231113,180200,112458003,869,869,869,869,0
|
|
20231113,180100,112458003,869,869,869,869,0
|
|
20231113,180000,112458003,869,869,869,869,0
|
|
20231113,175900,112458003,869,869,869,869,0
|
|
20231113,175800,112458003,869,869,869,869,0
|
|
20231113,175700,112458003,869,869,869,869,0
|
|
20231113,175600,112458003,869,869,869,869,0
|
|
20231113,175500,112458003,869,869,869,869,0
|
|
20231113,175400,112458003,869,869,869,869,0
|
|
20231113,175300,112458003,869,869,869,869,0
|
|
20231113,175200,112458003,869,869,869,869,0
|
|
20231113,175100,112458003,869,869,869,869,0
|
|
20231113,175000,112458003,869,869,869,869,0
|
|
20231113,174900,112458003,869,869,869,869,0
|
|
20231113,174800,112458003,869,869,869,869,0
|
|
20231113,174700,112458003,869,869,869,869,0
|
|
20231113,174600,112458003,869,869,869,869,0
|
|
20231113,174500,112458003,869,869,869,869,0
|
|
20231113,174400,112458003,869,869,869,869,0
|
|
20231113,174300,112458003,869,869,869,869,0
|
|
20231113,174200,112458003,869,869,869,869,0
|
|
20231113,174100,112458003,869,869,869,869,0
|
|
20231113,174000,112458003,869,869,869,869,0
|
|
20231113,173900,112458003,869,869,869,869,0
|
|
20231113,173800,112458003,869,869,869,869,0
|
|
20231113,173700,112458003,869,869,869,869,0
|
|
20231113,173600,112458003,869,869,869,869,0
|
|
20231113,173500,112458003,869,869,869,869,0
|
|
20231113,173400,112458003,869,869,869,869,0
|
|
20231113,173300,112458003,869,869,869,869,1530
|
|
20231113,173200,112458003,869,869,869,869,0
|
|
20231113,173100,112458003,869,869,869,869,0
|
|
20231113,173000,112458003,869,869,869,869,0
|
|
20231113,172900,112458003,869,869,869,869,0
|
|
20231113,172800,112458003,869,869,869,869,0
|
|
20231113,172700,112458003,869,869,869,869,0
|
|
20231113,172600,112458003,869,869,869,869,0
|
|
20231113,172500,112458003,869,869,869,869,0
|
|
20231113,172400,112458003,869,869,869,869,0
|
|
20231113,172300,112458003,869,869,869,869,0
|
|
20231113,172200,112458003,869,869,869,869,0
|
|
20231113,172100,112458003,869,869,869,869,0
|
|
20231113,172000,112458003,869,869,869,869,0
|
|
20231113,171900,112458003,869,869,869,869,0
|
|
20231113,171800,112458003,869,869,869,869,0
|
|
20231113,171700,112458003,869,869,869,869,0
|
|
20231113,171600,112458003,869,869,869,869,0
|
|
20231113,171500,112458003,869,869,869,869,0
|
|
20231113,171400,112458003,869,869,869,869,0
|
|
20231113,171300,112458003,869,869,869,869,0
|
|
20231113,171200,112458003,869,869,869,869,0
|
|
20231113,171100,112458003,869,869,869,869,0
|
|
20231113,171000,112458003,869,869,869,869,0
|
|
20231113,170900,112458003,869,869,869,869,0
|
|
20231113,170800,112458003,869,869,869,869,0
|
|
20231113,170700,112458003,869,869,869,869,0
|
|
20231113,170600,112458003,869,869,869,869,0
|
|
20231113,170500,112458003,869,869,869,869,0
|
|
20231113,170400,112458003,869,869,869,869,0
|
|
20231113,170300,112458003,869,869,869,869,1530
|
|
20231113,170200,112458003,869,869,869,869,0
|
|
20231113,170100,112458003,869,869,869,869,0
|
|
20231113,170000,112458003,869,869,869,869,0
|
|
20231113,165900,112458003,869,869,869,869,0
|
|
20231113,165800,112458003,869,869,869,869,0
|
|
20231113,165700,112458003,869,869,869,869,0
|
|
20231113,165600,112458003,869,869,869,869,0
|
|
20231113,165500,112458003,869,869,869,869,0
|
|
20231113,165400,112458003,869,869,869,869,0
|
|
20231113,165300,112458003,869,869,869,869,0
|
|
20231113,165200,112458003,869,869,869,869,0
|
|
20231113,165100,112458003,869,869,869,869,0
|
|
20231113,165000,112458003,869,869,869,869,0
|
|
20231113,164900,112458003,869,869,869,869,0
|
|
20231113,164800,112458003,869,869,869,869,0
|
|
20231113,164700,112458003,869,869,869,869,0
|
|
20231113,164600,112458003,869,869,869,869,0
|
|
20231113,164500,112458003,869,869,869,869,0
|
|
20231113,164400,112458003,869,869,869,869,0
|
|
20231113,164300,112458003,869,869,869,869,0
|
|
20231113,164200,112458003,869,869,869,869,0
|
|
20231113,164100,112458003,869,869,869,869,0
|
|
20231113,164000,112458003,869,869,869,869,0
|
|
20231113,163900,112458003,869,869,869,869,0
|
|
20231113,163800,112458003,869,869,869,869,0
|
|
20231113,163700,112458003,869,869,869,869,0
|
|
20231113,163600,112458003,869,869,869,869,0
|
|
20231113,163500,112458003,869,869,869,869,0
|
|
20231113,163400,112458003,869,869,869,869,0
|
|
20231113,163300,112458003,869,869,869,869,1530
|
|
20231113,163200,112458003,869,869,869,869,0
|
|
20231113,163100,112458003,869,869,869,869,0
|
|
20231113,163000,112458003,869,869,869,869,0
|
|
20231113,162900,112458003,869,869,869,869,0
|
|
20231113,162800,112458003,869,869,869,869,0
|
|
20231113,162700,112458003,869,869,869,869,0
|
|
20231113,162600,112458003,869,869,869,869,0
|
|
20231113,162500,112458003,869,869,869,869,0
|
|
20231113,162400,112458003,869,869,869,869,0
|
|
20231113,162300,112458003,869,869,869,869,0
|
|
20231113,162200,112458003,869,869,869,869,0
|
|
20231113,162100,112458003,869,869,869,869,0
|
|
20231113,162000,112458003,869,869,869,869,0
|
|
20231113,161900,112458003,869,869,869,869,0
|
|
20231113,161800,112458003,869,869,869,869,0
|
|
20231113,161700,112458003,869,869,869,869,0
|
|
20231113,161600,112458003,869,869,869,869,0
|
|
20231113,161500,112458003,869,869,869,869,0
|
|
20231113,161400,112458003,869,869,869,869,0
|
|
20231113,161300,112458003,869,869,869,869,0
|
|
20231113,161200,112458003,869,869,869,869,0
|
|
20231113,161100,112458003,869,869,869,869,0
|
|
20231113,161000,112458003,869,869,869,869,0
|
|
20231113,160900,112458003,869,869,869,869,0
|
|
20231113,160800,112458003,869,869,869,869,0
|
|
20231113,160700,112458003,869,869,869,869,0
|
|
20231113,160600,112458003,869,869,869,869,0
|
|
20231113,160500,112458003,869,869,869,869,0
|
|
20231113,160400,112458003,869,869,869,869,0
|
|
20231113,160300,112458003,869,869,869,869,1530
|
|
20231113,160200,112458003,869,869,869,869,0
|
|
20231113,160100,112458003,869,869,869,869,0
|
|
20231113,160000,112458003,869,869,869,869,0
|
|
20231113,155900,112458003,869,869,869,869,0
|
|
20231113,155800,112458003,869,869,869,869,0
|
|
20231113,155700,112458003,869,869,869,869,0
|
|
20231113,155600,112458003,869,869,869,869,0
|
|
20231113,155500,112458003,869,869,869,869,0
|
|
20231113,155400,112458003,869,869,869,869,0
|
|
20231113,155300,112458003,869,869,869,869,0
|
|
20231113,155200,112458003,869,869,869,869,0
|
|
20231113,155100,112458003,869,869,869,869,0
|
|
20231113,155000,112458003,869,869,869,869,0
|
|
20231113,154900,112458003,869,869,869,869,0
|
|
20231113,154800,112458003,869,869,869,869,0
|
|
20231113,154700,112458003,869,869,869,869,0
|
|
20231113,154600,112458003,869,869,869,869,0
|
|
20231113,154500,112458003,869,869,869,869,0
|
|
20231113,154400,112458003,869,869,869,869,0
|
|
20231113,154300,112458003,869,869,869,869,0
|
|
20231113,154200,112458003,869,869,869,869,0
|
|
20231113,154100,112458003,869,869,869,869,0
|
|
20231113,154000,112458003,869,869,869,869,0
|
|
20231113,153900,112458003,869,869,869,869,0
|
|
20231113,153800,112458003,869,869,869,869,0
|
|
20231113,153700,112458003,869,869,869,869,0
|
|
20231113,153600,112458003,869,869,869,869,0
|
|
20231113,153500,112458003,869,869,869,869,0
|
|
20231113,153400,112458003,869,869,869,869,0
|
|
20231113,153300,112458003,869,869,869,869,1530
|
|
20231113,153200,112458003,869,869,869,869,0
|
|
20231113,153100,112458003,869,869,869,869,0
|
|
20231113,153000,112458003,869,869,869,869,1530
|
|
20231113,152900,111128433,861,861,861,861,0
|
|
20231113,152800,111128433,861,861,861,861,0
|
|
20231113,152700,111128433,861,861,861,861,0
|
|
20231113,152600,111128433,861,861,861,861,0
|
|
20231113,152500,111128433,861,861,861,861,0
|
|
20231113,152400,111128433,861,861,861,861,0
|
|
20231113,152300,111128433,861,861,861,861,0
|
|
20231113,152200,111128433,861,861,861,861,0
|
|
20231113,152100,111128433,861,861,861,861,0
|
|
20231113,152000,111128433,861,861,861,861,0
|
|
20231113,151900,111128433,861,861,861,861,1777
|
|
20231113,151800,109598436,861,861,861,861,20
|
|
20231113,151700,109581216,859,860,860,859,1017
|
|
20231113,151600,108707593,860,860,860,860,3752
|
|
20231113,151500,105480873,862,862,862,862,0
|
|
20231113,151400,105480873,862,862,862,862,0
|
|
20231113,151300,105480873,862,862,862,862,1
|
|
20231113,151200,105480011,861,861,861,861,100
|
|
20231113,151100,105393911,862,862,862,862,11
|
|
20231113,151000,105384429,861,861,861,861,1
|
|
20231113,150900,105383568,861,861,861,861,0
|
|
20231113,150800,105383568,861,861,861,861,0
|
|
20231113,150700,105383568,861,861,861,861,1
|
|
20231113,150600,105382707,860,860,860,860,22
|
|
20231113,150500,105363787,859,858,859,858,1191
|
|
20231113,150400,104340911,858,858,858,858,0
|
|
20231113,150300,104340911,858,858,858,858,0
|
|
20231113,150200,104340911,858,858,858,858,50
|
|
20231113,150100,104298011,857,857,857,857,0
|
|
20231113,150000,104298011,857,857,857,857,0
|
|
20231113,145900,104298011,857,857,857,857,1
|
|
20231113,145800,104297154,857,857,857,857,502
|
|
20231113,145700,103866940,859,859,859,859,0
|
|
20231113,145600,103866940,859,859,859,859,0
|
|
20231113,145500,103866940,859,859,859,859,0
|
|
20231113,145400,103866940,859,859,859,859,2
|
|
20231113,145300,103865222,857,857,857,857,0
|
|
20231113,145200,103865222,857,857,857,857,200
|
|
20231113,145100,103693822,857,858,858,857,2231
|
|
20231113,145000,101781642,859,859,859,859,0
|
|
20231113,144900,101781642,859,859,859,859,410
|
|
20231113,144800,101429452,862,862,862,862,0
|
|
20231113,144700,101429452,862,860,862,860,423
|
|
20231113,144600,101065632,860,861,863,860,2878
|
|
20231113,144500,98588549,863,862,863,862,2
|
|
20231113,144400,98586824,863,863,863,863,0
|
|
20231113,144300,98586824,863,863,863,863,0
|
|
20231113,144200,98586824,863,863,863,863,1
|
|
20231113,144100,98585961,861,862,862,861,210
|
|
20231113,144000,98405141,861,861,861,861,100
|
|
20231113,143900,98319041,861,861,861,861,200
|
|
20231113,143800,98146841,864,862,864,862,501
|
|
20231113,143700,97714977,862,862,862,862,755
|
|
20231113,143600,97064167,862,862,862,862,0
|
|
20231113,143500,97064167,862,862,862,862,1
|
|
20231113,143400,97063305,860,860,860,860,0
|
|
20231113,143300,97063305,860,860,860,860,0
|
|
20231113,143200,97063305,860,860,860,860,300
|
|
20231113,143100,96805305,861,862,862,861,514
|
|
20231113,143000,96362251,862,862,862,862,500
|
|
20231113,142900,95931251,863,862,863,862,501
|
|
20231113,142800,95499388,862,861,862,861,500
|
|
20231113,142700,95068871,861,860,861,860,501
|
|
20231113,142600,94638010,859,860,860,859,2
|
|
20231113,142500,94636291,861,861,861,861,0
|
|
20231113,142400,94636291,861,861,861,861,0
|
|
20231113,142300,94636291,861,861,861,861,15
|
|
20231113,142200,94623376,861,861,861,861,1
|
|
20231113,142100,94622515,861,861,861,861,1
|
|
20231113,142000,94621654,861,860,861,860,22
|
|
20231113,141900,94602714,866,866,866,866,0
|
|
20231113,141800,94602714,866,866,866,866,0
|
|
20231113,141700,94602714,866,866,866,866,0
|
|
20231113,141600,94602714,866,866,866,866,0
|
|
20231113,141500,94602714,866,866,866,866,400
|
|
20231113,141400,94256314,866,866,866,866,65
|
|
20231113,141300,94200024,866,866,866,866,0
|
|
20231113,141200,94200024,866,866,866,866,0
|
|
20231113,141100,94200024,866,866,866,866,0
|
|
20231113,141000,94200024,866,866,866,866,0
|
|
20231113,140900,94200024,866,866,866,866,0
|
|
20231113,140800,94200024,866,866,866,866,0
|
|
20231113,140700,94200024,866,866,866,866,0
|
|
20231113,140600,94200024,866,866,866,866,0
|
|
20231113,140500,94200024,866,866,866,866,0
|
|
20231113,140400,94200024,866,866,866,866,6
|
|
20231113,140300,94194828,867,867,867,867,20
|
|
20231113,140200,94177488,868,868,868,868,0
|
|
20231113,140100,94177488,868,868,868,868,0
|
|
20231113,140000,94177488,868,868,868,868,0
|
|
20231113,135900,94177488,868,860,868,860,657
|
|
20231113,135800,93611279,858,858,858,858,1229
|
|
20231113,135700,92556797,859,860,860,859,6593
|
|
20231113,135600,86887867,861,861,861,861,0
|
|
20231113,135500,86887867,861,861,861,861,0
|
|
20231113,135400,86887867,861,861,861,861,2927
|
|
20231113,135300,84367720,862,862,862,862,0
|
|
20231113,135200,84367720,862,862,862,862,0
|
|
20231113,135100,84367720,862,862,862,862,232
|
|
20231113,135000,84167736,861,861,861,861,0
|
|
20231113,134900,84167736,861,861,861,861,0
|
|
20231113,134800,84167736,861,861,861,861,0
|
|
20231113,134700,84167736,861,861,861,861,0
|
|
20231113,134600,84167736,861,861,861,861,0
|
|
20231113,134500,84167736,861,861,861,861,0
|
|
20231113,134400,84167736,861,861,861,861,0
|
|
20231113,134300,84167736,861,861,861,861,0
|
|
20231113,134200,84167736,861,861,861,861,0
|
|
20231113,134100,84167736,861,861,861,861,0
|
|
20231113,134000,84167736,861,861,861,861,0
|
|
20231113,133900,84167736,861,861,861,861,0
|
|
20231113,133800,84167736,861,861,861,861,0
|
|
20231113,133700,84167736,861,861,861,861,0
|
|
20231113,133600,84167736,861,861,861,861,0
|
|
20231113,133500,84167736,861,861,861,861,0
|
|
20231113,133400,84167736,861,861,861,861,0
|
|
20231113,133300,84167736,861,861,861,861,0
|
|
20231113,133200,84167736,861,861,861,861,0
|
|
20231113,133100,84167736,861,861,861,861,0
|
|
20231113,133000,84167736,861,861,861,861,0
|
|
20231113,132900,84167736,861,861,861,861,0
|
|
20231113,132800,84167736,861,861,861,861,0
|
|
20231113,132700,84167736,861,861,861,861,0
|
|
20231113,132600,84167736,861,861,861,861,0
|
|
20231113,132500,84167736,861,861,861,861,0
|
|
20231113,132400,84167736,861,861,861,861,0
|
|
20231113,132300,84167736,861,861,861,861,0
|
|
20231113,132200,84167736,861,861,861,861,10
|
|
20231113,132100,84159126,867,867,867,867,0
|
|
20231113,132000,84159126,867,867,867,867,0
|
|
20231113,131900,84159126,867,867,867,867,0
|
|
20231113,131800,84159126,867,867,867,867,0
|
|
20231113,131700,84159126,867,867,867,867,0
|
|
20231113,131600,84159126,867,867,867,867,0
|
|
20231113,131500,84159126,867,867,867,867,0
|
|
20231113,131400,84159126,867,867,867,867,0
|
|
20231113,131300,84159126,867,867,867,867,0
|
|
20231113,131200,84159126,867,867,867,867,2
|
|
20231113,131100,84157392,867,867,867,867,1
|
|
20231113,131000,84156525,868,868,868,868,0
|
|
20231113,130900,84156525,868,868,868,868,0
|
|
20231113,130800,84156525,868,863,868,863,600
|
|
20231113,130700,83638455,861,861,861,861,0
|
|
20231113,130600,83638455,861,861,861,861,0
|
|
20231113,130500,83638455,861,861,861,861,0
|
|
20231113,130400,83638455,861,861,861,861,0
|
|
20231113,130300,83638455,861,861,861,861,0
|
|
20231113,130200,83638455,861,861,861,861,0
|
|
20231113,130100,83638455,861,861,861,861,0
|
|
20231113,130000,83638455,861,861,861,861,0
|
|
20231113,125900,83638455,861,861,861,861,3
|
|
20231113,125800,83635872,861,861,861,861,0
|
|
20231113,125700,83635872,861,861,861,861,88
|
|
20231113,125600,83560104,861,861,861,861,0
|
|
20231113,125500,83560104,861,862,862,861,6767
|
|
20231113,125400,77728962,863,863,863,863,0
|
|
20231113,125300,77728962,863,863,863,863,0
|
|
20231113,125200,77728962,863,863,863,863,0
|
|
20231113,125100,77728962,863,863,863,863,0
|
|
20231113,125000,77728962,863,863,863,863,0
|
|
20231113,124900,77728962,863,863,863,863,24
|
|
20231113,124800,77708250,863,863,863,863,0
|
|
20231113,124700,77708250,863,863,863,863,0
|
|
20231113,124600,77708250,863,863,863,863,0
|
|
20231113,124500,77708250,863,863,863,863,0
|
|
20231113,124400,77708250,863,863,863,863,0
|
|
20231113,124300,77708250,863,863,863,863,200
|
|
20231113,124200,77535650,863,863,863,863,100
|
|
20231113,124100,77449350,863,863,863,863,0
|
|
20231113,124000,77449350,863,863,863,863,1
|
|
20231113,123900,77448487,863,863,863,863,0
|
|
20231113,123800,77448487,863,863,863,863,0
|
|
20231113,123700,77448487,863,863,863,863,50
|
|
20231113,123600,77405337,863,863,863,863,0
|
|
20231113,123500,77405337,863,863,863,863,101
|
|
20231113,123400,77318174,863,863,863,863,890
|
|
20231113,123300,76550104,868,868,868,868,0
|
|
20231113,123200,76550104,868,868,868,868,0
|
|
20231113,123100,76550104,868,868,868,868,2
|
|
20231113,123000,76548368,862,862,862,862,0
|
|
20231113,122900,76548368,862,862,862,862,500
|
|
20231113,122800,76117368,862,862,862,862,500
|
|
20231113,122700,75686368,867,867,867,867,0
|
|
20231113,122600,75686368,867,867,867,867,0
|
|
20231113,122500,75686368,867,867,867,867,5
|
|
20231113,122400,75682033,862,862,862,862,500
|
|
20231113,122300,75251033,861,861,861,861,0
|
|
20231113,122200,75251033,861,862,862,861,1000
|
|
20231113,122100,74389533,862,862,862,862,0
|
|
20231113,122000,74389533,862,862,862,862,0
|
|
20231113,121900,74389533,862,862,862,862,0
|
|
20231113,121800,74389533,862,862,862,862,0
|
|
20231113,121700,74389533,862,862,862,862,0
|
|
20231113,121600,74389533,862,862,862,862,500
|
|
20231113,121500,73958533,866,866,866,866,0
|
|
20231113,121400,73958533,866,866,866,866,0
|
|
20231113,121300,73958533,866,866,866,866,0
|
|
20231113,121200,73958533,866,866,866,866,0
|
|
20231113,121100,73958533,866,866,866,866,0
|
|
20231113,121000,73958533,866,866,866,866,1
|
|
20231113,120900,73957667,861,861,861,861,0
|
|
20231113,120800,73957667,861,861,861,861,3309
|
|
20231113,120700,71108618,866,866,866,866,0
|
|
20231113,120600,71108618,866,866,866,866,0
|
|
20231113,120500,71108618,866,866,866,866,57
|
|
20231113,120400,71059256,866,866,866,866,0
|
|
20231113,120300,71059256,866,862,866,862,1012
|
|
20231113,120200,70186864,861,861,861,861,0
|
|
20231113,120100,70186864,861,861,861,861,0
|
|
20231113,120000,70186864,861,861,861,861,0
|
|
20231113,115900,70186864,861,861,861,861,20
|
|
20231113,115800,70169644,868,868,868,868,106
|
|
20231113,115700,70077636,868,868,868,868,1
|
|
20231113,115600,70076768,862,864,869,862,619
|
|
20231113,115500,69541905,861,861,861,861,473
|
|
20231113,115400,69134652,861,861,861,861,0
|
|
20231113,115300,69134652,861,861,861,861,0
|
|
20231113,115200,69134652,861,861,861,861,70
|
|
20231113,115100,69074382,861,861,861,861,1
|
|
20231113,115000,69073521,861,861,861,861,0
|
|
20231113,114900,69073521,861,861,861,861,44
|
|
20231113,114800,69035637,861,861,861,861,0
|
|
20231113,114700,69035637,861,860,861,860,101
|
|
20231113,114600,68948776,860,860,860,860,0
|
|
20231113,114500,68948776,860,860,860,860,100
|
|
20231113,114400,68862776,861,861,861,861,0
|
|
20231113,114300,68862776,861,861,861,861,262
|
|
20231113,114200,68637194,863,863,863,863,0
|
|
20231113,114100,68637194,863,863,863,863,1
|
|
20231113,114000,68636331,861,861,861,861,100
|
|
20231113,113900,68550231,861,861,861,861,500
|
|
20231113,113800,68119731,863,863,863,863,0
|
|
20231113,113700,68119731,863,863,863,863,1
|
|
20231113,113600,68118868,860,860,860,860,2300
|
|
20231113,113500,66140868,861,861,861,861,122
|
|
20231113,113400,66035826,864,864,864,864,0
|
|
20231113,113300,66035826,864,864,864,864,2
|
|
20231113,113200,66034098,864,864,864,864,0
|
|
20231113,113100,66034098,864,860,864,860,3075
|
|
20231113,113000,63389594,861,862,862,861,1826
|
|
20231113,112900,61816398,862,862,862,861,346
|
|
20231113,112800,61518471,862,864,864,862,550
|
|
20231113,112700,61043794,864,864,864,864,0
|
|
20231113,112600,61043794,864,865,865,864,8312
|
|
20231113,112500,53855307,870,870,870,870,1
|
|
20231113,112400,53854437,866,866,866,866,0
|
|
20231113,112300,53854437,866,866,866,866,500
|
|
20231113,112200,53421437,865,865,865,865,100
|
|
20231113,112100,53334937,866,866,866,866,0
|
|
20231113,112000,53334937,866,866,866,866,500
|
|
20231113,111900,52901937,866,866,870,866,2611
|
|
20231113,111800,50640783,866,866,866,866,0
|
|
20231113,111700,50640783,866,867,867,866,126
|
|
20231113,111600,50531646,870,870,870,870,17
|
|
20231113,111500,50516856,870,870,870,870,1
|
|
20231113,111400,50515986,867,869,869,867,593
|
|
20231113,111300,50001621,871,871,871,871,0
|
|
20231113,111200,50001621,871,871,871,871,0
|
|
20231113,111100,50001621,871,871,871,871,1
|
|
20231113,111000,50000750,871,871,871,871,0
|
|
20231113,110900,50000750,871,871,871,871,0
|
|
20231113,110800,50000750,871,870,871,870,121
|
|
20231113,110700,49895479,870,870,870,870,0
|
|
20231113,110600,49895479,870,870,870,870,1
|
|
20231113,110500,49894609,870,870,870,870,0
|
|
20231113,110400,49894609,870,870,870,870,2004
|
|
20231113,110300,48151129,869,869,869,869,0
|
|
20231113,110200,48151129,869,869,869,869,300
|
|
20231113,110100,47890429,870,870,870,870,234
|
|
20231113,110000,47686849,871,871,871,871,0
|
|
20231113,105900,47686849,871,871,871,871,0
|
|
20231113,105800,47686849,871,871,871,871,6
|
|
20231113,105700,47681623,871,871,871,871,0
|
|
20231113,105600,47681623,871,871,871,871,798
|
|
20231113,105500,46986565,871,871,871,871,0
|
|
20231113,105400,46986565,871,871,871,871,0
|
|
20231113,105300,46986565,871,871,871,871,0
|
|
20231113,105200,46986565,871,871,871,871,0
|
|
20231113,105100,46986565,871,871,871,871,0
|
|
20231113,105000,46986565,871,871,871,871,0
|
|
20231113,104900,46986565,871,871,871,871,0
|
|
20231113,104800,46986565,871,871,871,871,0
|
|
20231113,104700,46986565,871,871,871,871,0
|
|
20231113,104600,46986565,871,871,871,871,0
|
|
20231113,104500,46986565,871,871,871,871,0
|
|
20231113,104400,46986565,871,871,871,871,0
|
|
20231113,104300,46986565,871,871,871,871,0
|
|
20231113,104200,46986565,871,871,871,871,0
|
|
20231113,104100,46986565,871,871,871,871,1
|
|
20231113,104000,46985694,869,869,869,869,0
|
|
20231113,103900,46985694,869,869,869,869,1
|
|
20231113,103800,46984825,868,869,869,868,148
|
|
20231113,103700,46856358,870,870,870,869,3
|
|
20231113,103600,46853749,871,871,871,871,1
|
|
20231113,103500,46852878,869,870,870,869,2
|
|
20231113,103400,46851139,871,871,871,871,0
|
|
20231113,103300,46851139,871,871,871,871,0
|
|
20231113,103200,46851139,871,866,871,866,1036
|
|
20231113,103100,45953958,867,866,867,866,10
|
|
20231113,103000,45945289,867,868,868,866,1273
|
|
20231113,102900,44842864,866,867,867,865,4795
|
|
20231113,102800,40692044,868,868,871,868,9
|
|
20231113,102700,40684225,868,868,871,868,9
|
|
20231113,102600,40676409,869,869,871,869,12
|
|
20231113,102500,40665979,869,868,869,868,119
|
|
20231113,102400,40562686,869,869,869,869,1
|
|
20231113,102300,40561817,871,871,871,868,14273
|
|
20231113,102200,28165806,870,871,871,870,1616
|
|
20231113,102100,26759784,872,872,872,872,0
|
|
20231113,102000,26759784,872,872,872,872,0
|
|
20231113,101900,26759784,872,872,872,872,0
|
|
20231113,101800,26759784,872,871,872,871,201
|
|
20231113,101700,26584712,873,873,873,873,0
|
|
20231113,101600,26584712,873,873,873,873,0
|
|
20231113,101500,26584712,873,873,873,873,2
|
|
20231113,101400,26582966,872,872,872,872,0
|
|
20231113,101300,26582966,872,872,872,872,112
|
|
20231113,101200,26485302,873,873,873,873,0
|
|
20231113,101100,26485302,873,873,873,873,0
|
|
20231113,101000,26485302,873,873,873,873,0
|
|
20231113,100900,26485302,873,873,873,873,0
|
|
20231113,100800,26485302,873,873,873,873,44
|
|
20231113,100700,26446890,873,873,873,873,1
|
|
20231113,100600,26446017,871,871,871,871,0
|
|
20231113,100500,26446017,871,871,871,871,0
|
|
20231113,100400,26446017,871,871,871,871,0
|
|
20231113,100300,26446017,871,871,871,871,120
|
|
20231113,100200,26341497,872,872,872,872,0
|
|
20231113,100100,26341497,872,872,872,872,0
|
|
20231113,100000,26341497,872,872,872,872,20
|
|
20231113,095900,26324057,872,872,872,872,444
|
|
20231113,095800,25936889,872,872,872,872,0
|
|
20231113,095700,25936889,872,872,872,872,3
|
|
20231113,095600,25934273,872,872,872,872,3
|
|
20231113,095500,25931657,874,874,874,874,0
|
|
20231113,095400,25931657,874,874,874,874,15
|
|
20231113,095300,25918547,874,874,874,874,0
|
|
20231113,095200,25918547,874,874,874,874,0
|
|
20231113,095100,25918547,874,874,874,874,19
|
|
20231113,095000,25901941,875,875,875,875,0
|
|
20231113,094900,25901941,875,875,875,875,0
|
|
20231113,094800,25901941,875,875,875,875,0
|
|
20231113,094700,25901941,875,875,875,875,0
|
|
20231113,094600,25901941,875,875,875,875,0
|
|
20231113,094500,25901941,875,875,875,875,0
|
|
20231113,094400,25901941,875,875,875,875,1
|
|
20231113,094300,25901066,870,875,875,870,177
|
|
20231113,094200,25746378,873,875,875,873,16
|
|
20231113,094100,25732408,870,870,870,870,100
|
|
20231113,094000,25645408,875,875,875,875,0
|
|
20231113,093900,25645408,875,875,875,875,40
|
|
20231113,093800,25610408,875,875,875,875,0
|
|
20231113,093700,25610408,875,875,875,875,8
|
|
20231113,093600,25603408,875,875,875,875,2
|
|
20231113,093500,25601658,875,875,875,875,0
|
|
20231113,093400,25601658,875,875,875,875,0
|
|
20231113,093300,25601658,875,875,875,875,0
|
|
20231113,093200,25601658,875,875,875,875,0
|
|
20231113,093100,25601658,875,875,875,875,5
|
|
20231113,093000,25597283,870,870,870,870,2227
|
|
20231113,092900,23659793,871,871,871,871,200
|
|
20231113,092800,23485593,871,871,871,871,51
|
|
20231113,092700,23441172,871,871,871,871,0
|
|
20231113,092600,23441172,871,871,871,871,555
|
|
20231113,092500,22957767,871,871,871,871,0
|
|
20231113,092400,22957767,871,871,871,871,0
|
|
20231113,092300,22957767,871,871,871,871,100
|
|
20231113,092200,22870667,871,871,871,871,0
|
|
20231113,092100,22870667,871,871,871,871,334
|
|
20231113,092000,22579753,871,871,871,871,1
|
|
20231113,091900,22578882,871,871,871,871,7
|
|
20231113,091800,22572785,871,871,871,871,0
|
|
20231113,091700,22572785,871,871,871,871,18
|
|
20231113,091600,22557107,870,870,870,870,2485
|
|
20231113,091500,20395157,870,871,871,870,3288
|
|
20231113,091400,17534557,871,874,874,870,3059
|
|
20231113,091300,14868327,876,876,876,876,0
|
|
20231113,091200,14868327,876,876,876,876,141
|
|
20231113,091100,14744811,874,874,874,874,0
|
|
20231113,091000,14744811,874,875,877,874,2666
|
|
20231113,090900,12414200,875,880,880,875,3
|
|
20231113,090800,12411565,873,879,879,873,1373
|
|
20231113,090700,11210209,880,880,880,880,0
|
|
20231113,090600,11210209,880,880,880,880,2
|
|
20231113,090500,11208449,879,880,880,879,576
|
|
20231113,090400,10702140,880,880,880,880,50
|
|
20231113,090300,10658140,880,881,881,880,51
|
|
20231113,090200,10613210,881,881,881,880,1377
|
|
20231113,090100,9400430,886,882,886,882,1005
|
|
20231113,090000,8514000,880,880,880,880,9675
|