697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,203400,71784123,882,882,882,882,4028
|
|
20231114,203300,71784123,882,882,882,882,0
|
|
20231114,203200,71784123,882,882,882,882,0
|
|
20231114,203100,71784123,882,882,882,882,0
|
|
20231114,203000,71784123,882,882,882,882,0
|
|
20231114,202900,71784123,882,882,882,882,0
|
|
20231114,202800,71784123,882,882,882,882,0
|
|
20231114,202700,71784123,882,882,882,882,0
|
|
20231114,202600,71784123,882,882,882,882,0
|
|
20231114,202500,71784123,882,882,882,882,0
|
|
20231114,202400,71784123,882,882,882,882,0
|
|
20231114,202300,71784123,882,882,882,882,0
|
|
20231114,202200,71784123,882,882,882,882,0
|
|
20231114,202100,71784123,882,882,882,882,0
|
|
20231114,202000,71784123,882,882,882,882,0
|
|
20231114,201900,71784123,882,882,882,882,0
|
|
20231114,201800,71784123,882,882,882,882,0
|
|
20231114,201700,71784123,882,882,882,882,0
|
|
20231114,201600,71784123,882,882,882,882,0
|
|
20231114,201500,71784123,882,882,882,882,0
|
|
20231114,201400,71784123,882,882,882,882,0
|
|
20231114,201300,71784123,882,882,882,882,0
|
|
20231114,201200,71784123,882,882,882,882,0
|
|
20231114,201100,71784123,882,882,882,882,0
|
|
20231114,201000,71784123,882,882,882,882,0
|
|
20231114,200900,71784123,882,882,882,882,0
|
|
20231114,200800,71784123,882,882,882,882,0
|
|
20231114,200700,71784123,882,882,882,882,0
|
|
20231114,200600,71784123,882,882,882,882,0
|
|
20231114,200500,71784123,882,882,882,882,0
|
|
20231114,200400,71784123,882,882,882,882,4028
|
|
20231114,200300,71784123,882,882,882,882,0
|
|
20231114,200200,71784123,882,882,882,882,0
|
|
20231114,200100,71784123,882,882,882,882,0
|
|
20231114,200000,71784123,882,882,882,882,0
|
|
20231114,195900,71784123,882,882,882,882,0
|
|
20231114,195800,71784123,882,882,882,882,0
|
|
20231114,195700,71784123,882,882,882,882,0
|
|
20231114,195600,71784123,882,882,882,882,0
|
|
20231114,195500,71784123,882,882,882,882,0
|
|
20231114,195400,71784123,882,882,882,882,0
|
|
20231114,195300,71784123,882,882,882,882,0
|
|
20231114,195200,71784123,882,882,882,882,0
|
|
20231114,195100,71784123,882,882,882,882,0
|
|
20231114,195000,71784123,882,882,882,882,0
|
|
20231114,194900,71784123,882,882,882,882,0
|
|
20231114,194800,71784123,882,882,882,882,0
|
|
20231114,194700,71784123,882,882,882,882,0
|
|
20231114,194600,71784123,882,882,882,882,0
|
|
20231114,194500,71784123,882,882,882,882,0
|
|
20231114,194400,71784123,882,882,882,882,0
|
|
20231114,194300,71784123,882,882,882,882,0
|
|
20231114,194200,71784123,882,882,882,882,0
|
|
20231114,194100,71784123,882,882,882,882,0
|
|
20231114,194000,71784123,882,882,882,882,0
|
|
20231114,193900,71784123,882,882,882,882,0
|
|
20231114,193800,71784123,882,882,882,882,0
|
|
20231114,193700,71784123,882,882,882,882,0
|
|
20231114,193600,71784123,882,882,882,882,0
|
|
20231114,193500,71784123,882,882,882,882,0
|
|
20231114,193400,71784123,882,882,882,882,4028
|
|
20231114,193300,71784123,882,882,882,882,0
|
|
20231114,193200,71784123,882,882,882,882,0
|
|
20231114,193100,71784123,882,882,882,882,0
|
|
20231114,193000,71784123,882,882,882,882,0
|
|
20231114,192900,71784123,882,882,882,882,0
|
|
20231114,192800,71784123,882,882,882,882,0
|
|
20231114,192700,71784123,882,882,882,882,0
|
|
20231114,192600,71784123,882,882,882,882,0
|
|
20231114,192500,71784123,882,882,882,882,0
|
|
20231114,192400,71784123,882,882,882,882,0
|
|
20231114,192300,71784123,882,882,882,882,0
|
|
20231114,192200,71784123,882,882,882,882,0
|
|
20231114,192100,71784123,882,882,882,882,0
|
|
20231114,192000,71784123,882,882,882,882,0
|
|
20231114,191900,71784123,882,882,882,882,0
|
|
20231114,191800,71784123,882,882,882,882,0
|
|
20231114,191700,71784123,882,882,882,882,0
|
|
20231114,191600,71784123,882,882,882,882,0
|
|
20231114,191500,71784123,882,882,882,882,0
|
|
20231114,191400,71784123,882,882,882,882,0
|
|
20231114,191300,71784123,882,882,882,882,0
|
|
20231114,191200,71784123,882,882,882,882,0
|
|
20231114,191100,71784123,882,882,882,882,0
|
|
20231114,191000,71784123,882,882,882,882,0
|
|
20231114,190900,71784123,882,882,882,882,0
|
|
20231114,190800,71784123,882,882,882,882,0
|
|
20231114,190700,71784123,882,882,882,882,0
|
|
20231114,190600,71784123,882,882,882,882,0
|
|
20231114,190500,71784123,882,882,882,882,0
|
|
20231114,190400,71784123,882,882,882,882,4028
|
|
20231114,190300,71784123,882,882,882,882,0
|
|
20231114,190200,71784123,882,882,882,882,0
|
|
20231114,190100,71784123,882,882,882,882,0
|
|
20231114,190000,71784123,882,882,882,882,0
|
|
20231114,185900,71784123,882,882,882,882,0
|
|
20231114,185800,71784123,882,882,882,882,0
|
|
20231114,185700,71784123,882,882,882,882,0
|
|
20231114,185600,71784123,882,882,882,882,0
|
|
20231114,185500,71784123,882,882,882,882,0
|
|
20231114,185400,71784123,882,882,882,882,0
|
|
20231114,185300,71784123,882,882,882,882,0
|
|
20231114,185200,71784123,882,882,882,882,0
|
|
20231114,185100,71784123,882,882,882,882,0
|
|
20231114,185000,71784123,882,882,882,882,0
|
|
20231114,184900,71784123,882,882,882,882,0
|
|
20231114,184800,71784123,882,882,882,882,0
|
|
20231114,184700,71784123,882,882,882,882,0
|
|
20231114,184600,71784123,882,882,882,882,0
|
|
20231114,184500,71784123,882,882,882,882,0
|
|
20231114,184400,71784123,882,882,882,882,0
|
|
20231114,184300,71784123,882,882,882,882,0
|
|
20231114,184200,71784123,882,882,882,882,0
|
|
20231114,184100,71784123,882,882,882,882,0
|
|
20231114,184000,71784123,882,882,882,882,0
|
|
20231114,183900,71784123,882,882,882,882,0
|
|
20231114,183800,71784123,882,882,882,882,0
|
|
20231114,183700,71784123,882,882,882,882,0
|
|
20231114,183600,71784123,882,882,882,882,0
|
|
20231114,183500,71784123,882,882,882,882,0
|
|
20231114,183400,71784123,882,882,882,882,4028
|
|
20231114,183300,71784123,882,882,882,882,0
|
|
20231114,183200,71784123,882,882,882,882,0
|
|
20231114,183100,71784123,882,882,882,882,0
|
|
20231114,183000,71784123,882,882,882,882,0
|
|
20231114,182900,71784123,882,882,882,882,0
|
|
20231114,182800,71784123,882,882,882,882,0
|
|
20231114,182700,71784123,882,882,882,882,0
|
|
20231114,182600,71784123,882,882,882,882,0
|
|
20231114,182500,71784123,882,882,882,882,0
|
|
20231114,182400,71784123,882,882,882,882,0
|
|
20231114,182300,71784123,882,882,882,882,0
|
|
20231114,182200,71784123,882,882,882,882,0
|
|
20231114,182100,71784123,882,882,882,882,0
|
|
20231114,182000,71784123,882,882,882,882,0
|
|
20231114,181900,71784123,882,882,882,882,0
|
|
20231114,181800,71784123,882,882,882,882,0
|
|
20231114,181700,71784123,882,882,882,882,0
|
|
20231114,181600,71784123,882,882,882,882,0
|
|
20231114,181500,71784123,882,882,882,882,0
|
|
20231114,181400,71784123,882,882,882,882,0
|
|
20231114,181300,71784123,882,882,882,882,0
|
|
20231114,181200,71784123,882,882,882,882,0
|
|
20231114,181100,71784123,882,882,882,882,0
|
|
20231114,181000,71784123,882,882,882,882,0
|
|
20231114,180900,71784123,882,882,882,882,0
|
|
20231114,180800,71784123,882,882,882,882,0
|
|
20231114,180700,71784123,882,882,882,882,0
|
|
20231114,180600,71784123,882,882,882,882,0
|
|
20231114,180500,71784123,882,882,882,882,0
|
|
20231114,180400,71784123,882,882,882,882,4028
|
|
20231114,180300,71784123,882,882,882,882,0
|
|
20231114,180200,71784123,882,882,882,882,0
|
|
20231114,180100,71784123,882,882,882,882,0
|
|
20231114,180000,71784123,882,882,882,882,0
|
|
20231114,175900,71784123,882,882,882,882,0
|
|
20231114,175800,71784123,882,882,882,882,0
|
|
20231114,175700,71784123,882,882,882,882,0
|
|
20231114,175600,71784123,882,882,882,882,0
|
|
20231114,175500,71784123,882,882,882,882,0
|
|
20231114,175400,71784123,882,882,882,882,0
|
|
20231114,175300,71784123,882,882,882,882,0
|
|
20231114,175200,71784123,882,882,882,882,0
|
|
20231114,175100,71784123,882,882,882,882,0
|
|
20231114,175000,71784123,882,882,882,882,0
|
|
20231114,174900,71784123,882,882,882,882,0
|
|
20231114,174800,71784123,882,882,882,882,0
|
|
20231114,174700,71784123,882,882,882,882,0
|
|
20231114,174600,71784123,882,882,882,882,0
|
|
20231114,174500,71784123,882,882,882,882,0
|
|
20231114,174400,71784123,882,882,882,882,0
|
|
20231114,174300,71784123,882,882,882,882,0
|
|
20231114,174200,71784123,882,882,882,882,0
|
|
20231114,174100,71784123,882,882,882,882,0
|
|
20231114,174000,71784123,882,882,882,882,0
|
|
20231114,173900,71784123,882,882,882,882,0
|
|
20231114,173800,71784123,882,882,882,882,0
|
|
20231114,173700,71784123,882,882,882,882,0
|
|
20231114,173600,71784123,882,882,882,882,0
|
|
20231114,173500,71784123,882,882,882,882,0
|
|
20231114,173400,71784123,882,882,882,882,4028
|
|
20231114,173300,71784123,882,882,882,882,0
|
|
20231114,173200,71784123,882,882,882,882,0
|
|
20231114,173100,71784123,882,882,882,882,0
|
|
20231114,173000,71784123,882,882,882,882,0
|
|
20231114,172900,71784123,882,882,882,882,0
|
|
20231114,172800,71784123,882,882,882,882,0
|
|
20231114,172700,71784123,882,882,882,882,0
|
|
20231114,172600,71784123,882,882,882,882,0
|
|
20231114,172500,71784123,882,882,882,882,0
|
|
20231114,172400,71784123,882,882,882,882,0
|
|
20231114,172300,71784123,882,882,882,882,0
|
|
20231114,172200,71784123,882,882,882,882,0
|
|
20231114,172100,71784123,882,882,882,882,0
|
|
20231114,172000,71784123,882,882,882,882,0
|
|
20231114,171900,71784123,882,882,882,882,0
|
|
20231114,171800,71784123,882,882,882,882,0
|
|
20231114,171700,71784123,882,882,882,882,0
|
|
20231114,171600,71784123,882,882,882,882,0
|
|
20231114,171500,71784123,882,882,882,882,0
|
|
20231114,171400,71784123,882,882,882,882,0
|
|
20231114,171300,71784123,882,882,882,882,0
|
|
20231114,171200,71784123,882,882,882,882,0
|
|
20231114,171100,71784123,882,882,882,882,0
|
|
20231114,171000,71784123,882,882,882,882,0
|
|
20231114,170900,71784123,882,882,882,882,0
|
|
20231114,170800,71784123,882,882,882,882,0
|
|
20231114,170700,71784123,882,882,882,882,0
|
|
20231114,170600,71784123,882,882,882,882,0
|
|
20231114,170500,71784123,882,882,882,882,0
|
|
20231114,170400,71784123,882,882,882,882,4028
|
|
20231114,170300,71784123,882,882,882,882,0
|
|
20231114,170200,71784123,882,882,882,882,0
|
|
20231114,170100,71784123,882,882,882,882,0
|
|
20231114,170000,71784123,882,882,882,882,0
|
|
20231114,165900,71784123,882,882,882,882,0
|
|
20231114,165800,71784123,882,882,882,882,0
|
|
20231114,165700,71784123,882,882,882,882,0
|
|
20231114,165600,71784123,882,882,882,882,0
|
|
20231114,165500,71784123,882,882,882,882,0
|
|
20231114,165400,71784123,882,882,882,882,0
|
|
20231114,165300,71784123,882,882,882,882,0
|
|
20231114,165200,71784123,882,882,882,882,0
|
|
20231114,165100,71784123,882,882,882,882,0
|
|
20231114,165000,71784123,882,882,882,882,0
|
|
20231114,164900,71784123,882,882,882,882,0
|
|
20231114,164800,71784123,882,882,882,882,0
|
|
20231114,164700,71784123,882,882,882,882,0
|
|
20231114,164600,71784123,882,882,882,882,0
|
|
20231114,164500,71784123,882,882,882,882,0
|
|
20231114,164400,71784123,882,882,882,882,0
|
|
20231114,164300,71784123,882,882,882,882,0
|
|
20231114,164200,71784123,882,882,882,882,0
|
|
20231114,164100,71784123,882,882,882,882,0
|
|
20231114,164000,71784123,882,882,882,882,0
|
|
20231114,163900,71784123,882,882,882,882,0
|
|
20231114,163800,71784123,882,882,882,882,0
|
|
20231114,163700,71784123,882,882,882,882,0
|
|
20231114,163600,71784123,882,882,882,882,0
|
|
20231114,163500,71784123,882,882,882,882,0
|
|
20231114,163400,71784123,882,882,882,882,4028
|
|
20231114,163300,71784123,882,882,882,882,0
|
|
20231114,163200,71784123,882,882,882,882,0
|
|
20231114,163100,71784123,882,882,882,882,0
|
|
20231114,163000,71784123,882,882,882,882,0
|
|
20231114,162900,71784123,882,882,882,882,0
|
|
20231114,162800,71784123,882,882,882,882,0
|
|
20231114,162700,71784123,882,882,882,882,0
|
|
20231114,162600,71784123,882,882,882,882,0
|
|
20231114,162500,71784123,882,882,882,882,0
|
|
20231114,162400,71784123,882,882,882,882,0
|
|
20231114,162300,71784123,882,882,882,882,0
|
|
20231114,162200,71784123,882,882,882,882,0
|
|
20231114,162100,71784123,882,882,882,882,0
|
|
20231114,162000,71784123,882,882,882,882,0
|
|
20231114,161900,71784123,882,882,882,882,0
|
|
20231114,161800,71784123,882,882,882,882,0
|
|
20231114,161700,71784123,882,882,882,882,0
|
|
20231114,161600,71784123,882,882,882,882,0
|
|
20231114,161500,71784123,882,882,882,882,0
|
|
20231114,161400,71784123,882,882,882,882,0
|
|
20231114,161300,71784123,882,882,882,882,0
|
|
20231114,161200,71784123,882,882,882,882,0
|
|
20231114,161100,71784123,882,882,882,882,0
|
|
20231114,161000,71784123,882,882,882,882,0
|
|
20231114,160900,71784123,882,882,882,882,0
|
|
20231114,160800,71784123,882,882,882,882,0
|
|
20231114,160700,71784123,882,882,882,882,0
|
|
20231114,160600,71784123,882,882,882,882,0
|
|
20231114,160500,71784123,882,882,882,882,0
|
|
20231114,160400,71784123,882,882,882,882,4028
|
|
20231114,160300,71784123,882,882,882,882,0
|
|
20231114,160200,71784123,882,882,882,882,0
|
|
20231114,160100,71784123,882,882,882,882,0
|
|
20231114,160000,71784123,882,882,882,882,0
|
|
20231114,155900,71784123,882,882,882,882,0
|
|
20231114,155800,71784123,882,882,882,882,0
|
|
20231114,155700,71784123,882,882,882,882,0
|
|
20231114,155600,71784123,882,882,882,882,0
|
|
20231114,155500,71784123,882,882,882,882,0
|
|
20231114,155400,71784123,882,882,882,882,0
|
|
20231114,155300,71784123,882,882,882,882,0
|
|
20231114,155200,71784123,882,882,882,882,0
|
|
20231114,155100,71784123,882,882,882,882,0
|
|
20231114,155000,71784123,882,882,882,882,0
|
|
20231114,154900,71784123,882,882,882,882,0
|
|
20231114,154800,71784123,882,882,882,882,0
|
|
20231114,154700,71784123,882,882,882,882,0
|
|
20231114,154600,71784123,882,882,882,882,0
|
|
20231114,154500,71784123,882,882,882,882,0
|
|
20231114,154400,71784123,882,882,882,882,0
|
|
20231114,154300,71784123,882,882,882,882,0
|
|
20231114,154200,71784123,882,882,882,882,0
|
|
20231114,154100,71784123,882,882,882,882,0
|
|
20231114,154000,71784123,882,882,882,882,0
|
|
20231114,153900,71784123,882,882,882,882,0
|
|
20231114,153800,71784123,882,882,882,882,0
|
|
20231114,153700,71784123,882,882,882,882,0
|
|
20231114,153600,71784123,882,882,882,882,0
|
|
20231114,153500,71784123,882,882,882,882,0
|
|
20231114,153400,71784123,882,882,882,882,4028
|
|
20231114,153300,71784123,882,882,882,882,0
|
|
20231114,153200,71784123,882,882,882,882,0
|
|
20231114,153100,71784123,882,882,882,882,0
|
|
20231114,153000,71784123,882,882,882,882,4028
|
|
20231114,152900,68231427,881,881,881,881,0
|
|
20231114,152800,68231427,881,881,881,881,0
|
|
20231114,152700,68231427,881,881,881,881,0
|
|
20231114,152600,68231427,881,881,881,881,0
|
|
20231114,152500,68231427,881,881,881,881,0
|
|
20231114,152400,68231427,881,881,881,881,0
|
|
20231114,152300,68231427,881,881,881,881,0
|
|
20231114,152200,68231427,881,881,881,881,0
|
|
20231114,152100,68231427,881,881,881,881,0
|
|
20231114,152000,68231427,881,881,881,881,0
|
|
20231114,151900,68231427,881,881,881,881,1
|
|
20231114,151800,68230546,880,880,880,880,227
|
|
20231114,151700,68030786,881,881,881,881,30
|
|
20231114,151600,68004356,881,881,881,881,21
|
|
20231114,151500,67985855,880,881,881,880,1001
|
|
20231114,151400,67104974,881,881,881,881,1
|
|
20231114,151300,67104093,880,881,881,880,1031
|
|
20231114,151200,66196812,880,880,880,880,475
|
|
20231114,151100,65778812,880,880,880,880,1136
|
|
20231114,151000,64779132,880,880,880,880,101
|
|
20231114,150900,64690252,880,880,880,880,49
|
|
20231114,150800,64647132,880,877,880,877,703
|
|
20231114,150700,64028823,876,876,876,876,1000
|
|
20231114,150600,63152823,876,874,876,874,4
|
|
20231114,150500,63149323,871,871,871,871,4
|
|
20231114,150400,63145839,873,871,873,870,1451
|
|
20231114,150300,61882059,870,869,870,869,7257
|
|
20231114,150200,55575625,869,869,869,869,2100
|
|
20231114,150100,53750725,869,869,869,869,0
|
|
20231114,150000,53750725,869,869,869,869,0
|
|
20231114,145900,53750725,869,869,869,869,0
|
|
20231114,145800,53750725,869,869,869,869,0
|
|
20231114,145700,53750725,869,869,869,869,0
|
|
20231114,145600,53750725,869,869,869,869,0
|
|
20231114,145500,53750725,869,869,869,869,0
|
|
20231114,145400,53750725,869,869,869,869,0
|
|
20231114,145300,53750725,869,869,869,869,0
|
|
20231114,145200,53750725,869,869,869,869,0
|
|
20231114,145100,53750725,869,869,869,869,0
|
|
20231114,145000,53750725,869,869,869,869,42
|
|
20231114,144900,53714227,866,866,866,866,40
|
|
20231114,144800,53679587,866,866,866,866,0
|
|
20231114,144700,53679587,866,867,867,866,500
|
|
20231114,144600,53246535,869,869,869,869,0
|
|
20231114,144500,53246535,869,869,869,869,0
|
|
20231114,144400,53246535,869,869,869,869,0
|
|
20231114,144300,53246535,869,869,869,869,0
|
|
20231114,144200,53246535,869,869,869,869,0
|
|
20231114,144100,53246535,869,869,869,869,0
|
|
20231114,144000,53246535,869,869,869,869,0
|
|
20231114,143900,53246535,869,869,869,869,0
|
|
20231114,143800,53246535,869,869,869,869,113
|
|
20231114,143700,53148338,869,869,869,869,0
|
|
20231114,143600,53148338,869,869,869,869,0
|
|
20231114,143500,53148338,869,869,869,869,707
|
|
20231114,143400,52533955,869,869,869,869,0
|
|
20231114,143300,52533955,869,869,869,869,0
|
|
20231114,143200,52533955,869,869,869,869,1
|
|
20231114,143100,52533086,869,869,869,869,0
|
|
20231114,143000,52533086,869,869,869,869,0
|
|
20231114,142900,52533086,869,869,869,869,0
|
|
20231114,142800,52533086,869,869,869,869,33
|
|
20231114,142700,52504409,869,869,869,869,0
|
|
20231114,142600,52504409,869,869,869,869,0
|
|
20231114,142500,52504409,869,869,869,869,0
|
|
20231114,142400,52504409,869,867,869,867,714
|
|
20231114,142300,51883969,869,869,869,869,20
|
|
20231114,142200,51866589,869,869,869,869,0
|
|
20231114,142100,51866589,869,869,869,869,0
|
|
20231114,142000,51866589,869,868,869,868,374
|
|
20231114,141900,51541613,868,868,868,868,659
|
|
20231114,141800,50969601,869,869,869,869,1
|
|
20231114,141700,50968732,869,869,869,869,0
|
|
20231114,141600,50968732,869,869,869,869,0
|
|
20231114,141500,50968732,869,869,869,869,3
|
|
20231114,141400,50966125,868,868,868,868,0
|
|
20231114,141300,50966125,868,868,868,868,0
|
|
20231114,141200,50966125,868,868,868,868,0
|
|
20231114,141100,50966125,868,868,868,868,0
|
|
20231114,141000,50966125,868,868,868,868,1
|
|
20231114,140900,50965257,868,868,868,868,0
|
|
20231114,140800,50965257,868,868,868,868,0
|
|
20231114,140700,50965257,868,868,868,868,0
|
|
20231114,140600,50965257,868,868,868,868,0
|
|
20231114,140500,50965257,868,868,868,868,0
|
|
20231114,140400,50965257,868,868,868,868,0
|
|
20231114,140300,50965257,868,868,868,868,0
|
|
20231114,140200,50965257,868,868,868,868,0
|
|
20231114,140100,50965257,868,868,868,868,0
|
|
20231114,140000,50965257,868,868,868,868,0
|
|
20231114,135900,50965257,868,868,868,868,500
|
|
20231114,135800,50531257,868,868,868,868,36
|
|
20231114,135700,50500009,869,869,869,869,1
|
|
20231114,135600,50499140,866,866,866,866,0
|
|
20231114,135500,50499140,866,866,866,866,92
|
|
20231114,135400,50419468,869,869,869,869,1
|
|
20231114,135300,50418599,867,867,867,867,0
|
|
20231114,135200,50418599,867,867,867,867,0
|
|
20231114,135100,50418599,867,864,869,864,3
|
|
20231114,135000,50415999,864,864,864,864,0
|
|
20231114,134900,50415999,864,864,864,864,100
|
|
20231114,134800,50329599,868,868,868,868,0
|
|
20231114,134700,50329599,868,868,868,868,0
|
|
20231114,134600,50329599,868,868,868,868,0
|
|
20231114,134500,50329599,868,868,868,868,100
|
|
20231114,134400,50242799,868,868,868,868,0
|
|
20231114,134300,50242799,868,868,868,868,0
|
|
20231114,134200,50242799,868,868,868,868,0
|
|
20231114,134100,50242799,868,868,868,868,0
|
|
20231114,134000,50242799,868,868,868,868,0
|
|
20231114,133900,50242799,868,868,868,868,0
|
|
20231114,133800,50242799,868,868,868,868,0
|
|
20231114,133700,50242799,868,868,868,868,0
|
|
20231114,133600,50242799,868,868,868,868,0
|
|
20231114,133500,50242799,868,868,868,868,0
|
|
20231114,133400,50242799,868,868,868,868,4
|
|
20231114,133300,50239327,868,868,868,868,0
|
|
20231114,133200,50239327,868,868,868,868,1
|
|
20231114,133100,50238459,869,869,869,869,23
|
|
20231114,133000,50218472,870,870,870,870,0
|
|
20231114,132900,50218472,870,870,870,870,0
|
|
20231114,132800,50218472,870,870,870,870,1
|
|
20231114,132700,50217602,870,870,870,870,100
|
|
20231114,132600,50130602,870,870,870,870,6
|
|
20231114,132500,50125382,870,870,870,870,20
|
|
20231114,132400,50107982,862,862,862,862,0
|
|
20231114,132300,50107982,862,862,862,862,0
|
|
20231114,132200,50107982,862,862,862,862,0
|
|
20231114,132100,50107982,862,862,862,862,0
|
|
20231114,132000,50107982,862,862,862,862,0
|
|
20231114,131900,50107982,862,862,862,862,0
|
|
20231114,131800,50107982,862,862,862,862,0
|
|
20231114,131700,50107982,862,862,862,862,0
|
|
20231114,131600,50107982,862,862,862,862,0
|
|
20231114,131500,50107982,862,862,862,862,0
|
|
20231114,131400,50107982,862,862,862,862,0
|
|
20231114,131300,50107982,862,862,862,862,0
|
|
20231114,131200,50107982,862,862,862,862,0
|
|
20231114,131100,50107982,862,862,862,862,1850
|
|
20231114,131000,48513282,863,871,871,862,9261
|
|
20231114,130900,40506203,873,873,873,873,0
|
|
20231114,130800,40506203,873,873,873,873,0
|
|
20231114,130700,40506203,873,873,873,873,0
|
|
20231114,130600,40506203,873,873,873,873,0
|
|
20231114,130500,40506203,873,873,873,873,0
|
|
20231114,130400,40506203,873,873,873,873,0
|
|
20231114,130300,40506203,873,873,873,873,0
|
|
20231114,130200,40506203,873,873,873,873,0
|
|
20231114,130100,40506203,873,873,873,873,0
|
|
20231114,130000,40506203,873,873,873,873,0
|
|
20231114,125900,40506203,873,873,873,873,0
|
|
20231114,125800,40506203,873,873,873,873,0
|
|
20231114,125700,40506203,873,873,873,873,0
|
|
20231114,125600,40506203,873,873,873,873,0
|
|
20231114,125500,40506203,873,873,873,873,0
|
|
20231114,125400,40506203,873,873,873,873,0
|
|
20231114,125300,40506203,873,873,873,873,0
|
|
20231114,125200,40506203,873,873,873,873,4
|
|
20231114,125100,40502711,873,873,873,873,0
|
|
20231114,125000,40502711,873,873,873,873,0
|
|
20231114,124900,40502711,873,873,873,873,0
|
|
20231114,124800,40502711,873,873,873,873,0
|
|
20231114,124700,40502711,873,873,873,873,0
|
|
20231114,124600,40502711,873,873,873,873,3
|
|
20231114,124500,40500092,877,877,877,877,0
|
|
20231114,124400,40500092,877,877,877,877,0
|
|
20231114,124300,40500092,877,877,877,877,0
|
|
20231114,124200,40500092,877,877,877,877,0
|
|
20231114,124100,40500092,877,877,877,877,0
|
|
20231114,124000,40500092,877,877,877,877,0
|
|
20231114,123900,40500092,877,877,877,877,0
|
|
20231114,123800,40500092,877,877,877,877,0
|
|
20231114,123700,40500092,877,877,877,877,0
|
|
20231114,123600,40500092,877,877,877,877,0
|
|
20231114,123500,40500092,877,877,877,877,1
|
|
20231114,123400,40499215,869,869,869,869,0
|
|
20231114,123300,40499215,869,869,869,869,0
|
|
20231114,123200,40499215,869,869,869,869,0
|
|
20231114,123100,40499215,869,869,869,869,0
|
|
20231114,123000,40499215,869,869,869,869,0
|
|
20231114,122900,40499215,869,869,869,869,165
|
|
20231114,122800,40355830,869,873,873,869,6335
|
|
20231114,122700,34840412,877,877,877,877,0
|
|
20231114,122600,34840412,877,877,877,877,50
|
|
20231114,122500,34796562,878,878,878,878,0
|
|
20231114,122400,34796562,878,878,878,878,0
|
|
20231114,122300,34796562,878,878,878,878,0
|
|
20231114,122200,34796562,878,878,878,878,0
|
|
20231114,122100,34796562,878,878,878,878,2
|
|
20231114,122000,34794806,878,878,878,878,0
|
|
20231114,121900,34794806,878,878,878,878,0
|
|
20231114,121800,34794806,878,878,878,878,318
|
|
20231114,121700,34515602,878,878,878,878,0
|
|
20231114,121600,34515602,878,878,878,878,0
|
|
20231114,121500,34515602,878,878,878,878,0
|
|
20231114,121400,34515602,878,878,878,878,0
|
|
20231114,121300,34515602,878,878,878,878,0
|
|
20231114,121200,34515602,878,878,878,878,0
|
|
20231114,121100,34515602,878,878,878,878,0
|
|
20231114,121000,34515602,878,878,878,878,0
|
|
20231114,120900,34515602,878,878,878,878,0
|
|
20231114,120800,34515602,878,878,878,878,0
|
|
20231114,120700,34515602,878,878,878,878,0
|
|
20231114,120600,34515602,878,878,878,878,0
|
|
20231114,120500,34515602,878,878,878,878,0
|
|
20231114,120400,34515602,878,878,878,878,0
|
|
20231114,120300,34515602,878,878,878,878,0
|
|
20231114,120200,34515602,878,878,878,878,0
|
|
20231114,120100,34515602,878,878,878,878,0
|
|
20231114,120000,34515602,878,878,878,878,1
|
|
20231114,115900,34514724,877,877,877,877,0
|
|
20231114,115800,34514724,877,877,877,877,0
|
|
20231114,115700,34514724,877,877,877,877,0
|
|
20231114,115600,34514724,877,877,877,877,0
|
|
20231114,115500,34514724,877,877,877,877,0
|
|
20231114,115400,34514724,877,877,877,877,0
|
|
20231114,115300,34514724,877,877,877,877,0
|
|
20231114,115200,34514724,877,877,877,877,0
|
|
20231114,115100,34514724,877,877,877,877,0
|
|
20231114,115000,34514724,877,877,877,877,0
|
|
20231114,114900,34514724,877,877,877,877,0
|
|
20231114,114800,34514724,877,877,877,877,0
|
|
20231114,114700,34514724,877,877,877,877,91
|
|
20231114,114600,34434917,878,878,878,878,0
|
|
20231114,114500,34434917,878,878,878,878,0
|
|
20231114,114400,34434917,878,878,878,878,0
|
|
20231114,114300,34434917,878,878,878,878,0
|
|
20231114,114200,34434917,878,878,878,878,0
|
|
20231114,114100,34434917,878,878,878,878,0
|
|
20231114,114000,34434917,878,878,878,878,0
|
|
20231114,113900,34434917,878,878,878,878,24
|
|
20231114,113800,34413845,878,878,878,878,100
|
|
20231114,113700,34326045,872,872,872,872,0
|
|
20231114,113600,34326045,872,872,872,872,0
|
|
20231114,113500,34326045,872,873,873,872,636
|
|
20231114,113400,33771288,872,872,872,872,0
|
|
20231114,113300,33771288,872,872,872,872,0
|
|
20231114,113200,33771288,872,872,872,872,0
|
|
20231114,113100,33771288,872,872,872,872,0
|
|
20231114,113000,33771288,872,873,873,872,100
|
|
20231114,112900,33683989,873,875,875,873,39
|
|
20231114,112800,33649927,876,876,876,876,51
|
|
20231114,112700,33605251,878,878,878,878,0
|
|
20231114,112600,33605251,878,878,878,878,0
|
|
20231114,112500,33605251,878,878,878,878,0
|
|
20231114,112400,33605251,878,878,878,878,0
|
|
20231114,112300,33605251,878,878,878,878,0
|
|
20231114,112200,33605251,878,878,878,878,3
|
|
20231114,112100,33602617,880,880,880,880,0
|
|
20231114,112000,33602617,880,880,880,880,0
|
|
20231114,111900,33602617,880,880,880,880,10
|
|
20231114,111800,33593817,880,880,880,880,0
|
|
20231114,111700,33593817,880,880,880,880,0
|
|
20231114,111600,33593817,880,880,880,880,0
|
|
20231114,111500,33593817,880,880,880,880,0
|
|
20231114,111400,33593817,880,880,880,880,0
|
|
20231114,111300,33593817,880,880,880,880,0
|
|
20231114,111200,33593817,880,880,880,880,0
|
|
20231114,111100,33593817,880,880,880,880,1
|
|
20231114,111000,33592937,876,876,876,876,0
|
|
20231114,110900,33592937,876,876,876,876,0
|
|
20231114,110800,33592937,876,876,876,876,0
|
|
20231114,110700,33592937,876,876,876,876,0
|
|
20231114,110600,33592937,876,876,876,876,0
|
|
20231114,110500,33592937,876,876,876,876,0
|
|
20231114,110400,33592937,876,876,876,876,0
|
|
20231114,110300,33592937,876,876,876,876,0
|
|
20231114,110200,33592937,876,876,876,876,0
|
|
20231114,110100,33592937,876,876,876,876,2000
|
|
20231114,110000,31840937,876,879,879,876,2500
|
|
20231114,105900,29650916,880,880,880,880,0
|
|
20231114,105800,29650916,880,880,880,880,0
|
|
20231114,105700,29650916,880,880,880,880,0
|
|
20231114,105600,29650916,880,880,880,880,5
|
|
20231114,105500,29646516,880,880,880,880,0
|
|
20231114,105400,29646516,880,880,880,880,0
|
|
20231114,105300,29646516,880,880,880,880,0
|
|
20231114,105200,29646516,880,880,880,880,0
|
|
20231114,105100,29646516,880,880,880,880,0
|
|
20231114,105000,29646516,880,880,880,880,361
|
|
20231114,104900,29328836,883,880,883,880,16
|
|
20231114,104800,29314745,880,880,880,880,1507
|
|
20231114,104700,27988585,880,880,880,880,107
|
|
20231114,104600,27894425,883,883,883,883,0
|
|
20231114,104500,27894425,883,883,883,883,0
|
|
20231114,104400,27894425,883,883,883,883,0
|
|
20231114,104300,27894425,883,883,883,883,0
|
|
20231114,104200,27894425,883,883,883,883,0
|
|
20231114,104100,27894425,883,883,883,883,100
|
|
20231114,104000,27806125,883,882,883,882,6
|
|
20231114,103900,27800832,883,883,883,883,1
|
|
20231114,103800,27799949,883,883,883,883,0
|
|
20231114,103700,27799949,883,883,883,883,0
|
|
20231114,103600,27799949,883,883,883,883,0
|
|
20231114,103500,27799949,883,883,883,883,0
|
|
20231114,103400,27799949,883,882,883,882,2
|
|
20231114,103300,27798184,881,881,881,881,10
|
|
20231114,103200,27789374,881,880,881,880,1053
|
|
20231114,103100,26861709,880,880,880,880,0
|
|
20231114,103000,26861709,880,880,880,880,0
|
|
20231114,102900,26861709,880,880,880,880,4
|
|
20231114,102800,26858189,880,880,880,880,0
|
|
20231114,102700,26858189,880,880,880,880,0
|
|
20231114,102600,26858189,880,880,880,880,60
|
|
20231114,102500,26805389,880,880,880,880,0
|
|
20231114,102400,26805389,880,880,880,880,5
|
|
20231114,102300,26800989,880,880,880,880,0
|
|
20231114,102200,26800989,880,876,880,876,2
|
|
20231114,102100,26799233,876,876,876,876,1
|
|
20231114,102000,26798357,880,880,880,880,0
|
|
20231114,101900,26798357,880,880,880,880,300
|
|
20231114,101800,26534357,880,880,880,880,0
|
|
20231114,101700,26534357,880,880,880,880,601
|
|
20231114,101600,26005477,880,876,880,876,66
|
|
20231114,101500,25947657,877,877,877,877,27
|
|
20231114,101400,25923978,881,881,881,881,9
|
|
20231114,101300,25916049,881,881,881,881,0
|
|
20231114,101200,25916049,881,881,881,881,0
|
|
20231114,101100,25916049,881,881,881,881,0
|
|
20231114,101000,25916049,881,881,881,881,0
|
|
20231114,100900,25916049,881,881,881,881,0
|
|
20231114,100800,25916049,881,881,881,881,0
|
|
20231114,100700,25916049,881,881,881,881,0
|
|
20231114,100600,25916049,881,881,881,881,0
|
|
20231114,100500,25916049,881,881,881,881,2977
|
|
20231114,100400,23293312,883,883,883,883,0
|
|
20231114,100300,23293312,883,883,883,883,0
|
|
20231114,100200,23293312,883,883,883,883,0
|
|
20231114,100100,23293312,883,883,883,883,69
|
|
20231114,100000,23232385,883,883,883,883,0
|
|
20231114,095900,23232385,883,883,883,883,0
|
|
20231114,095800,23232385,883,883,883,883,0
|
|
20231114,095700,23232385,883,883,883,883,0
|
|
20231114,095600,23232385,883,881,883,881,4
|
|
20231114,095500,23228858,881,881,881,881,7479
|
|
20231114,095400,16639859,881,881,881,881,0
|
|
20231114,095300,16639859,881,881,881,881,0
|
|
20231114,095200,16639859,881,881,881,881,3
|
|
20231114,095100,16637216,881,881,881,881,0
|
|
20231114,095000,16637216,881,881,881,881,0
|
|
20231114,094900,16637216,881,881,881,881,10
|
|
20231114,094800,16628406,881,881,881,881,34
|
|
20231114,094700,16598452,881,881,881,881,0
|
|
20231114,094600,16598452,881,881,881,881,0
|
|
20231114,094500,16598452,881,881,881,881,6
|
|
20231114,094400,16593166,881,881,881,881,2
|
|
20231114,094300,16591404,881,881,881,881,0
|
|
20231114,094200,16591404,881,881,881,881,0
|
|
20231114,094100,16591404,881,881,881,881,0
|
|
20231114,094000,16591404,881,881,881,881,0
|
|
20231114,093900,16591404,881,881,881,881,0
|
|
20231114,093800,16591404,881,881,881,881,182
|
|
20231114,093700,16431062,881,881,881,881,0
|
|
20231114,093600,16431062,881,880,881,880,10
|
|
20231114,093500,16422257,881,881,881,881,0
|
|
20231114,093400,16422257,881,880,881,880,2
|
|
20231114,093300,16420496,881,881,881,881,4
|
|
20231114,093200,16416972,881,881,881,881,1
|
|
20231114,093100,16416091,881,881,881,881,2
|
|
20231114,093000,16414329,881,879,881,879,48
|
|
20231114,092900,16372081,878,878,878,878,0
|
|
20231114,092800,16372081,878,878,878,878,0
|
|
20231114,092700,16372081,878,878,881,878,170
|
|
20231114,092600,16222569,878,878,878,878,0
|
|
20231114,092500,16222569,878,878,878,878,0
|
|
20231114,092400,16222569,878,877,878,877,601
|
|
20231114,092300,15695391,877,874,877,874,4707
|
|
20231114,092200,11576767,874,874,874,874,1
|
|
20231114,092100,11575893,874,874,874,874,0
|
|
20231114,092000,11575893,874,874,874,874,9
|
|
20231114,091900,11568027,875,875,875,875,1
|
|
20231114,091800,11567152,875,869,875,869,2315
|
|
20231114,091700,9544437,860,862,862,860,800
|
|
20231114,091600,8855991,860,867,867,860,247
|
|
20231114,091500,8642654,874,874,874,874,1
|
|
20231114,091400,8641780,870,870,872,870,145
|
|
20231114,091300,8515610,869,871,871,869,157
|
|
20231114,091200,8378905,874,874,874,874,274
|
|
20231114,091100,8139429,874,870,874,870,101
|
|
20231114,091000,8051424,870,870,871,870,444
|
|
20231114,090900,7665143,869,869,869,860,22
|
|
20231114,090800,7646176,860,874,874,860,173
|
|
20231114,090700,7495703,875,873,875,873,502
|
|
20231114,090600,7057453,873,867,873,867,4784
|
|
20231114,090500,2897786,865,865,865,865,1
|
|
20231114,090400,2896921,857,868,868,857,290
|
|
20231114,090300,2646216,868,868,868,868,313
|
|
20231114,090200,2374532,868,868,868,868,510
|
|
20231114,090100,1931852,868,860,868,860,20
|
|
20231114,090000,1914620,868,852,868,852,2247
|