697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,203400,67313383,905,905,905,905,2048
|
|
20231115,203300,67313383,905,905,905,905,0
|
|
20231115,203200,67313383,905,905,905,905,0
|
|
20231115,203100,67313383,905,905,905,905,0
|
|
20231115,203000,67313383,905,905,905,905,0
|
|
20231115,202900,67313383,905,905,905,905,0
|
|
20231115,202800,67313383,905,905,905,905,0
|
|
20231115,202700,67313383,905,905,905,905,0
|
|
20231115,202600,67313383,905,905,905,905,0
|
|
20231115,202500,67313383,905,905,905,905,0
|
|
20231115,202400,67313383,905,905,905,905,0
|
|
20231115,202300,67313383,905,905,905,905,0
|
|
20231115,202200,67313383,905,905,905,905,0
|
|
20231115,202100,67313383,905,905,905,905,0
|
|
20231115,202000,67313383,905,905,905,905,0
|
|
20231115,201900,67313383,905,905,905,905,0
|
|
20231115,201800,67313383,905,905,905,905,0
|
|
20231115,201700,67313383,905,905,905,905,0
|
|
20231115,201600,67313383,905,905,905,905,0
|
|
20231115,201500,67313383,905,905,905,905,0
|
|
20231115,201400,67313383,905,905,905,905,0
|
|
20231115,201300,67313383,905,905,905,905,0
|
|
20231115,201200,67313383,905,905,905,905,0
|
|
20231115,201100,67313383,905,905,905,905,0
|
|
20231115,201000,67313383,905,905,905,905,0
|
|
20231115,200900,67313383,905,905,905,905,0
|
|
20231115,200800,67313383,905,905,905,905,0
|
|
20231115,200700,67313383,905,905,905,905,0
|
|
20231115,200600,67313383,905,905,905,905,0
|
|
20231115,200500,67313383,905,905,905,905,0
|
|
20231115,200400,67313383,905,905,905,905,2048
|
|
20231115,200300,67313383,905,905,905,905,0
|
|
20231115,200200,67313383,905,905,905,905,0
|
|
20231115,200100,67313383,905,905,905,905,0
|
|
20231115,200000,67313383,905,905,905,905,0
|
|
20231115,195900,67313383,905,905,905,905,0
|
|
20231115,195800,67313383,905,905,905,905,0
|
|
20231115,195700,67313383,905,905,905,905,0
|
|
20231115,195600,67313383,905,905,905,905,0
|
|
20231115,195500,67313383,905,905,905,905,0
|
|
20231115,195400,67313383,905,905,905,905,0
|
|
20231115,195300,67313383,905,905,905,905,0
|
|
20231115,195200,67313383,905,905,905,905,0
|
|
20231115,195100,67313383,905,905,905,905,0
|
|
20231115,195000,67313383,905,905,905,905,0
|
|
20231115,194900,67313383,905,905,905,905,0
|
|
20231115,194800,67313383,905,905,905,905,0
|
|
20231115,194700,67313383,905,905,905,905,0
|
|
20231115,194600,67313383,905,905,905,905,0
|
|
20231115,194500,67313383,905,905,905,905,0
|
|
20231115,194400,67313383,905,905,905,905,0
|
|
20231115,194300,67313383,905,905,905,905,0
|
|
20231115,194200,67313383,905,905,905,905,0
|
|
20231115,194100,67313383,905,905,905,905,0
|
|
20231115,194000,67313383,905,905,905,905,0
|
|
20231115,193900,67313383,905,905,905,905,0
|
|
20231115,193800,67313383,905,905,905,905,0
|
|
20231115,193700,67313383,905,905,905,905,0
|
|
20231115,193600,67313383,905,905,905,905,0
|
|
20231115,193500,67313383,905,905,905,905,0
|
|
20231115,193400,67313383,905,905,905,905,2048
|
|
20231115,193300,67313383,905,905,905,905,0
|
|
20231115,193200,67313383,905,905,905,905,0
|
|
20231115,193100,67313383,905,905,905,905,0
|
|
20231115,193000,67313383,905,905,905,905,0
|
|
20231115,192900,67313383,905,905,905,905,0
|
|
20231115,192800,67313383,905,905,905,905,0
|
|
20231115,192700,67313383,905,905,905,905,0
|
|
20231115,192600,67313383,905,905,905,905,0
|
|
20231115,192500,67313383,905,905,905,905,0
|
|
20231115,192400,67313383,905,905,905,905,0
|
|
20231115,192300,67313383,905,905,905,905,0
|
|
20231115,192200,67313383,905,905,905,905,0
|
|
20231115,192100,67313383,905,905,905,905,0
|
|
20231115,192000,67313383,905,905,905,905,0
|
|
20231115,191900,67313383,905,905,905,905,0
|
|
20231115,191800,67313383,905,905,905,905,0
|
|
20231115,191700,67313383,905,905,905,905,0
|
|
20231115,191600,67313383,905,905,905,905,0
|
|
20231115,191500,67313383,905,905,905,905,0
|
|
20231115,191400,67313383,905,905,905,905,0
|
|
20231115,191300,67313383,905,905,905,905,0
|
|
20231115,191200,67313383,905,905,905,905,0
|
|
20231115,191100,67313383,905,905,905,905,0
|
|
20231115,191000,67313383,905,905,905,905,0
|
|
20231115,190900,67313383,905,905,905,905,0
|
|
20231115,190800,67313383,905,905,905,905,0
|
|
20231115,190700,67313383,905,905,905,905,0
|
|
20231115,190600,67313383,905,905,905,905,0
|
|
20231115,190500,67313383,905,905,905,905,0
|
|
20231115,190400,67313383,905,905,905,905,2048
|
|
20231115,190300,67313383,905,905,905,905,0
|
|
20231115,190200,67313383,905,905,905,905,0
|
|
20231115,190100,67313383,905,905,905,905,0
|
|
20231115,190000,67313383,905,905,905,905,0
|
|
20231115,185900,67313383,905,905,905,905,0
|
|
20231115,185800,67313383,905,905,905,905,0
|
|
20231115,185700,67313383,905,905,905,905,0
|
|
20231115,185600,67313383,905,905,905,905,0
|
|
20231115,185500,67313383,905,905,905,905,0
|
|
20231115,185400,67313383,905,905,905,905,0
|
|
20231115,185300,67313383,905,905,905,905,0
|
|
20231115,185200,67313383,905,905,905,905,0
|
|
20231115,185100,67313383,905,905,905,905,0
|
|
20231115,185000,67313383,905,905,905,905,0
|
|
20231115,184900,67313383,905,905,905,905,0
|
|
20231115,184800,67313383,905,905,905,905,0
|
|
20231115,184700,67313383,905,905,905,905,0
|
|
20231115,184600,67313383,905,905,905,905,0
|
|
20231115,184500,67313383,905,905,905,905,0
|
|
20231115,184400,67313383,905,905,905,905,0
|
|
20231115,184300,67313383,905,905,905,905,0
|
|
20231115,184200,67313383,905,905,905,905,0
|
|
20231115,184100,67313383,905,905,905,905,0
|
|
20231115,184000,67313383,905,905,905,905,0
|
|
20231115,183900,67313383,905,905,905,905,0
|
|
20231115,183800,67313383,905,905,905,905,0
|
|
20231115,183700,67313383,905,905,905,905,0
|
|
20231115,183600,67313383,905,905,905,905,0
|
|
20231115,183500,67313383,905,905,905,905,0
|
|
20231115,183400,67313383,905,905,905,905,2048
|
|
20231115,183300,67313383,905,905,905,905,0
|
|
20231115,183200,67313383,905,905,905,905,0
|
|
20231115,183100,67313383,905,905,905,905,0
|
|
20231115,183000,67313383,905,905,905,905,0
|
|
20231115,182900,67313383,905,905,905,905,0
|
|
20231115,182800,67313383,905,905,905,905,0
|
|
20231115,182700,67313383,905,905,905,905,0
|
|
20231115,182600,67313383,905,905,905,905,0
|
|
20231115,182500,67313383,905,905,905,905,0
|
|
20231115,182400,67313383,905,905,905,905,0
|
|
20231115,182300,67313383,905,905,905,905,0
|
|
20231115,182200,67313383,905,905,905,905,0
|
|
20231115,182100,67313383,905,905,905,905,0
|
|
20231115,182000,67313383,905,905,905,905,0
|
|
20231115,181900,67313383,905,905,905,905,0
|
|
20231115,181800,67313383,905,905,905,905,0
|
|
20231115,181700,67313383,905,905,905,905,0
|
|
20231115,181600,67313383,905,905,905,905,0
|
|
20231115,181500,67313383,905,905,905,905,0
|
|
20231115,181400,67313383,905,905,905,905,0
|
|
20231115,181300,67313383,905,905,905,905,0
|
|
20231115,181200,67313383,905,905,905,905,0
|
|
20231115,181100,67313383,905,905,905,905,0
|
|
20231115,181000,67313383,905,905,905,905,0
|
|
20231115,180900,67313383,905,905,905,905,0
|
|
20231115,180800,67313383,905,905,905,905,0
|
|
20231115,180700,67313383,905,905,905,905,0
|
|
20231115,180600,67313383,905,905,905,905,0
|
|
20231115,180500,67313383,905,905,905,905,0
|
|
20231115,180400,67313383,905,905,905,905,2048
|
|
20231115,180300,67313383,905,905,905,905,0
|
|
20231115,180200,67313383,905,905,905,905,0
|
|
20231115,180100,67313383,905,905,905,905,0
|
|
20231115,180000,67313383,905,905,905,905,0
|
|
20231115,175900,67313383,905,905,905,905,0
|
|
20231115,175800,67313383,905,905,905,905,0
|
|
20231115,175700,67313383,905,905,905,905,0
|
|
20231115,175600,67313383,905,905,905,905,0
|
|
20231115,175500,67313383,905,905,905,905,0
|
|
20231115,175400,67313383,905,905,905,905,0
|
|
20231115,175300,67313383,905,905,905,905,0
|
|
20231115,175200,67313383,905,905,905,905,0
|
|
20231115,175100,67313383,905,905,905,905,0
|
|
20231115,175000,67313383,905,905,905,905,0
|
|
20231115,174900,67313383,905,905,905,905,0
|
|
20231115,174800,67313383,905,905,905,905,0
|
|
20231115,174700,67313383,905,905,905,905,0
|
|
20231115,174600,67313383,905,905,905,905,0
|
|
20231115,174500,67313383,905,905,905,905,0
|
|
20231115,174400,67313383,905,905,905,905,0
|
|
20231115,174300,67313383,905,905,905,905,0
|
|
20231115,174200,67313383,905,905,905,905,0
|
|
20231115,174100,67313383,905,905,905,905,0
|
|
20231115,174000,67313383,905,905,905,905,0
|
|
20231115,173900,67313383,905,905,905,905,0
|
|
20231115,173800,67313383,905,905,905,905,0
|
|
20231115,173700,67313383,905,905,905,905,0
|
|
20231115,173600,67313383,905,905,905,905,0
|
|
20231115,173500,67313383,905,905,905,905,0
|
|
20231115,173400,67313383,905,905,905,905,2048
|
|
20231115,173300,67313383,905,905,905,905,0
|
|
20231115,173200,67313383,905,905,905,905,0
|
|
20231115,173100,67313383,905,905,905,905,0
|
|
20231115,173000,67313383,905,905,905,905,0
|
|
20231115,172900,67313383,905,905,905,905,0
|
|
20231115,172800,67313383,905,905,905,905,0
|
|
20231115,172700,67313383,905,905,905,905,0
|
|
20231115,172600,67313383,905,905,905,905,0
|
|
20231115,172500,67313383,905,905,905,905,0
|
|
20231115,172400,67313383,905,905,905,905,0
|
|
20231115,172300,67313383,905,905,905,905,0
|
|
20231115,172200,67313383,905,905,905,905,0
|
|
20231115,172100,67313383,905,905,905,905,0
|
|
20231115,172000,67313383,905,905,905,905,0
|
|
20231115,171900,67313383,905,905,905,905,0
|
|
20231115,171800,67313383,905,905,905,905,0
|
|
20231115,171700,67313383,905,905,905,905,0
|
|
20231115,171600,67313383,905,905,905,905,0
|
|
20231115,171500,67313383,905,905,905,905,0
|
|
20231115,171400,67313383,905,905,905,905,0
|
|
20231115,171300,67313383,905,905,905,905,0
|
|
20231115,171200,67313383,905,905,905,905,0
|
|
20231115,171100,67313383,905,905,905,905,0
|
|
20231115,171000,67313383,905,905,905,905,0
|
|
20231115,170900,67313383,905,905,905,905,0
|
|
20231115,170800,67313383,905,905,905,905,0
|
|
20231115,170700,67313383,905,905,905,905,0
|
|
20231115,170600,67313383,905,905,905,905,0
|
|
20231115,170500,67313383,905,905,905,905,0
|
|
20231115,170400,67313383,905,905,905,905,2048
|
|
20231115,170300,67313383,905,905,905,905,0
|
|
20231115,170200,67313383,905,905,905,905,0
|
|
20231115,170100,67313383,905,905,905,905,0
|
|
20231115,170000,67313383,905,905,905,905,0
|
|
20231115,165900,67313383,905,905,905,905,0
|
|
20231115,165800,67313383,905,905,905,905,0
|
|
20231115,165700,67313383,905,905,905,905,0
|
|
20231115,165600,67313383,905,905,905,905,0
|
|
20231115,165500,67313383,905,905,905,905,0
|
|
20231115,165400,67313383,905,905,905,905,0
|
|
20231115,165300,67313383,905,905,905,905,0
|
|
20231115,165200,67313383,905,905,905,905,0
|
|
20231115,165100,67313383,905,905,905,905,0
|
|
20231115,165000,67313383,905,905,905,905,0
|
|
20231115,164900,67313383,905,905,905,905,0
|
|
20231115,164800,67313383,905,905,905,905,0
|
|
20231115,164700,67313383,905,905,905,905,0
|
|
20231115,164600,67313383,905,905,905,905,0
|
|
20231115,164500,67313383,905,905,905,905,0
|
|
20231115,164400,67313383,905,905,905,905,0
|
|
20231115,164300,67313383,905,905,905,905,0
|
|
20231115,164200,67313383,905,905,905,905,0
|
|
20231115,164100,67313383,905,905,905,905,0
|
|
20231115,164000,67313383,905,905,905,905,0
|
|
20231115,163900,67313383,905,905,905,905,0
|
|
20231115,163800,67313383,905,905,905,905,0
|
|
20231115,163700,67313383,905,905,905,905,0
|
|
20231115,163600,67313383,905,905,905,905,0
|
|
20231115,163500,67313383,905,905,905,905,0
|
|
20231115,163400,67313383,905,905,905,905,2048
|
|
20231115,163300,67313383,905,905,905,905,0
|
|
20231115,163200,67313383,905,905,905,905,0
|
|
20231115,163100,67313383,905,905,905,905,0
|
|
20231115,163000,67313383,905,905,905,905,0
|
|
20231115,162900,67313383,905,905,905,905,0
|
|
20231115,162800,67313383,905,905,905,905,0
|
|
20231115,162700,67313383,905,905,905,905,0
|
|
20231115,162600,67313383,905,905,905,905,0
|
|
20231115,162500,67313383,905,905,905,905,0
|
|
20231115,162400,67313383,905,905,905,905,0
|
|
20231115,162300,67313383,905,905,905,905,0
|
|
20231115,162200,67313383,905,905,905,905,0
|
|
20231115,162100,67313383,905,905,905,905,0
|
|
20231115,162000,67313383,905,905,905,905,0
|
|
20231115,161900,67313383,905,905,905,905,0
|
|
20231115,161800,67313383,905,905,905,905,0
|
|
20231115,161700,67313383,905,905,905,905,0
|
|
20231115,161600,67313383,905,905,905,905,0
|
|
20231115,161500,67313383,905,905,905,905,0
|
|
20231115,161400,67313383,905,905,905,905,0
|
|
20231115,161300,67313383,905,905,905,905,0
|
|
20231115,161200,67313383,905,905,905,905,0
|
|
20231115,161100,67313383,905,905,905,905,0
|
|
20231115,161000,67313383,905,905,905,905,0
|
|
20231115,160900,67313383,905,905,905,905,0
|
|
20231115,160800,67313383,905,905,905,905,0
|
|
20231115,160700,67313383,905,905,905,905,0
|
|
20231115,160600,67313383,905,905,905,905,0
|
|
20231115,160500,67313383,905,905,905,905,0
|
|
20231115,160400,67313383,905,905,905,905,2048
|
|
20231115,160300,67313383,905,905,905,905,0
|
|
20231115,160200,67313383,905,905,905,905,0
|
|
20231115,160100,67313383,905,905,905,905,0
|
|
20231115,160000,67313383,905,905,905,905,0
|
|
20231115,155900,67313383,905,905,905,905,0
|
|
20231115,155800,67313383,905,905,905,905,0
|
|
20231115,155700,67313383,905,905,905,905,0
|
|
20231115,155600,67313383,905,905,905,905,0
|
|
20231115,155500,67313383,905,905,905,905,0
|
|
20231115,155400,67313383,905,905,905,905,0
|
|
20231115,155300,67313383,905,905,905,905,0
|
|
20231115,155200,67313383,905,905,905,905,0
|
|
20231115,155100,67313383,905,905,905,905,0
|
|
20231115,155000,67313383,905,905,905,905,0
|
|
20231115,154900,67313383,905,905,905,905,0
|
|
20231115,154800,67313383,905,905,905,905,0
|
|
20231115,154700,67313383,905,905,905,905,0
|
|
20231115,154600,67313383,905,905,905,905,0
|
|
20231115,154500,67313383,905,905,905,905,0
|
|
20231115,154400,67313383,905,905,905,905,0
|
|
20231115,154300,67313383,905,905,905,905,0
|
|
20231115,154200,67313383,905,905,905,905,0
|
|
20231115,154100,67313383,905,905,905,905,0
|
|
20231115,154000,67313383,905,905,905,905,0
|
|
20231115,153900,67313383,905,905,905,905,0
|
|
20231115,153800,67313383,905,905,905,905,0
|
|
20231115,153700,67313383,905,905,905,905,0
|
|
20231115,153600,67313383,905,905,905,905,0
|
|
20231115,153500,67313383,905,905,905,905,0
|
|
20231115,153400,67313383,905,905,905,905,2048
|
|
20231115,153300,67313383,905,905,905,905,0
|
|
20231115,153200,67313383,905,905,905,905,0
|
|
20231115,153100,67313383,905,905,905,905,0
|
|
20231115,153000,67313383,905,905,905,905,2048
|
|
20231115,152900,65459943,905,905,905,905,0
|
|
20231115,152800,65459943,905,905,905,905,0
|
|
20231115,152700,65459943,905,905,905,905,0
|
|
20231115,152600,65459943,905,905,905,905,0
|
|
20231115,152500,65459943,905,905,905,905,0
|
|
20231115,152400,65459943,905,905,905,905,0
|
|
20231115,152300,65459943,905,905,905,905,0
|
|
20231115,152200,65459943,905,905,905,905,0
|
|
20231115,152100,65459943,905,905,905,905,0
|
|
20231115,152000,65459943,905,905,905,905,0
|
|
20231115,151900,65459943,905,905,905,905,1
|
|
20231115,151800,65459038,904,904,904,904,10
|
|
20231115,151700,65449998,905,905,905,905,0
|
|
20231115,151600,65449998,905,900,905,899,219
|
|
20231115,151500,65252922,905,905,905,905,3
|
|
20231115,151400,65250207,905,905,905,905,100
|
|
20231115,151300,65159707,905,905,905,905,0
|
|
20231115,151200,65159707,905,904,905,904,190
|
|
20231115,151100,64987760,905,904,905,904,10
|
|
20231115,151000,64978713,903,903,903,903,3
|
|
20231115,150900,64976004,905,905,905,905,0
|
|
20231115,150800,64976004,905,905,905,905,0
|
|
20231115,150700,64976004,905,905,905,905,0
|
|
20231115,150600,64976004,905,905,905,905,0
|
|
20231115,150500,64976004,905,905,905,905,0
|
|
20231115,150400,64976004,905,904,905,904,10
|
|
20231115,150300,64966955,904,904,904,904,1
|
|
20231115,150200,64966051,899,904,904,899,2001
|
|
20231115,150100,63166947,905,905,905,905,0
|
|
20231115,150000,63166947,905,905,905,905,0
|
|
20231115,145900,63166947,905,905,905,905,0
|
|
20231115,145800,63166947,905,905,905,905,0
|
|
20231115,145700,63166947,905,904,905,904,1000
|
|
20231115,145600,62262164,904,904,904,904,1
|
|
20231115,145500,62261260,899,903,905,899,1330
|
|
20231115,145400,61065211,900,900,900,900,2000
|
|
20231115,145300,59265211,900,900,900,900,2000
|
|
20231115,145200,57465211,905,905,905,905,0
|
|
20231115,145100,57465211,905,905,905,905,0
|
|
20231115,145000,57465211,905,905,905,905,0
|
|
20231115,144900,57465211,905,905,905,905,0
|
|
20231115,144800,57465211,905,904,905,904,4
|
|
20231115,144700,57461594,905,905,905,905,0
|
|
20231115,144600,57461594,905,905,905,905,14
|
|
20231115,144500,57448924,900,903,903,900,3273
|
|
20231115,144400,54501497,905,905,905,905,0
|
|
20231115,144300,54501497,905,905,905,904,5
|
|
20231115,144200,54496975,903,903,903,903,20
|
|
20231115,144100,54478915,905,905,905,905,1
|
|
20231115,144000,54478010,903,903,903,903,0
|
|
20231115,143900,54478010,903,903,903,903,22
|
|
20231115,143800,54458144,905,905,905,905,0
|
|
20231115,143700,54458144,905,905,905,905,0
|
|
20231115,143600,54458144,905,905,905,905,0
|
|
20231115,143500,54458144,905,903,905,903,2623
|
|
20231115,143400,52086962,904,904,904,904,1
|
|
20231115,143300,52086058,903,903,903,903,0
|
|
20231115,143200,52086058,903,903,903,903,0
|
|
20231115,143100,52086058,903,903,903,903,0
|
|
20231115,143000,52086058,903,903,903,903,0
|
|
20231115,142900,52086058,903,903,903,903,0
|
|
20231115,142800,52086058,903,903,903,903,0
|
|
20231115,142700,52086058,903,902,903,902,151
|
|
20231115,142600,51949706,903,903,903,903,0
|
|
20231115,142500,51949706,903,903,903,903,0
|
|
20231115,142400,51949706,903,903,903,903,0
|
|
20231115,142300,51949706,903,903,903,903,0
|
|
20231115,142200,51949706,903,902,903,902,2
|
|
20231115,142100,51947901,903,903,903,903,1
|
|
20231115,142000,51946998,902,902,902,902,0
|
|
20231115,141900,51946998,902,902,902,902,0
|
|
20231115,141800,51946998,902,902,902,902,1
|
|
20231115,141700,51946096,903,903,903,903,0
|
|
20231115,141600,51946096,903,903,903,903,0
|
|
20231115,141500,51946096,903,903,903,903,0
|
|
20231115,141400,51946096,903,903,903,903,0
|
|
20231115,141300,51946096,903,903,903,903,0
|
|
20231115,141200,51946096,903,903,903,903,0
|
|
20231115,141100,51946096,903,903,903,903,300
|
|
20231115,141000,51675196,904,904,904,904,0
|
|
20231115,140900,51675196,904,904,904,904,0
|
|
20231115,140800,51675196,904,904,904,904,0
|
|
20231115,140700,51675196,904,904,904,904,0
|
|
20231115,140600,51675196,904,904,904,904,0
|
|
20231115,140500,51675196,904,904,904,904,0
|
|
20231115,140400,51675196,904,904,904,904,0
|
|
20231115,140300,51675196,904,904,904,904,0
|
|
20231115,140200,51675196,904,904,904,904,0
|
|
20231115,140100,51675196,904,904,904,904,0
|
|
20231115,140000,51675196,904,904,904,904,0
|
|
20231115,135900,51675196,904,904,904,904,0
|
|
20231115,135800,51675196,904,904,904,904,0
|
|
20231115,135700,51675196,904,904,904,904,0
|
|
20231115,135600,51675196,904,904,904,904,0
|
|
20231115,135500,51675196,904,904,904,904,0
|
|
20231115,135400,51675196,904,904,904,904,0
|
|
20231115,135300,51675196,904,904,904,904,0
|
|
20231115,135200,51675196,904,901,904,901,272
|
|
20231115,135100,51429581,904,904,904,904,1
|
|
20231115,135000,51428677,901,901,901,901,0
|
|
20231115,134900,51428677,901,901,901,901,240
|
|
20231115,134800,51212437,904,904,904,904,0
|
|
20231115,134700,51212437,904,904,904,904,0
|
|
20231115,134600,51212437,904,902,904,902,2
|
|
20231115,134500,51210631,904,904,904,904,1
|
|
20231115,134400,51209727,902,902,902,902,380
|
|
20231115,134300,50866967,904,904,904,904,0
|
|
20231115,134200,50866967,904,904,904,904,0
|
|
20231115,134100,50866967,904,904,904,904,1
|
|
20231115,134000,50866063,902,901,902,901,165
|
|
20231115,133900,50717298,904,904,904,904,1
|
|
20231115,133800,50716394,903,902,903,902,4082
|
|
20231115,133700,47031237,902,902,902,902,0
|
|
20231115,133600,47031237,902,902,902,902,1
|
|
20231115,133500,47030335,901,901,901,901,20
|
|
20231115,133400,47012315,901,901,901,901,20
|
|
20231115,133300,46994295,901,901,901,901,0
|
|
20231115,133200,46994295,901,901,901,901,0
|
|
20231115,133100,46994295,901,901,901,901,3120
|
|
20231115,133000,44183175,901,901,901,901,0
|
|
20231115,132900,44183175,901,901,901,901,0
|
|
20231115,132800,44183175,901,901,901,901,0
|
|
20231115,132700,44183175,901,901,901,901,0
|
|
20231115,132600,44183175,901,901,901,901,0
|
|
20231115,132500,44183175,901,901,901,901,0
|
|
20231115,132400,44183175,901,901,901,901,0
|
|
20231115,132300,44183175,901,901,901,901,0
|
|
20231115,132200,44183175,901,901,901,901,0
|
|
20231115,132100,44183175,901,901,901,901,1054
|
|
20231115,132000,43233521,899,899,899,899,0
|
|
20231115,131900,43233521,899,899,899,899,0
|
|
20231115,131800,43233521,899,899,899,899,0
|
|
20231115,131700,43233521,899,899,899,899,800
|
|
20231115,131600,42514321,899,899,899,899,2000
|
|
20231115,131500,40716321,900,901,901,900,19
|
|
20231115,131400,40699220,902,902,902,902,0
|
|
20231115,131300,40699220,902,902,902,902,0
|
|
20231115,131200,40699220,902,902,902,902,0
|
|
20231115,131100,40699220,902,902,902,902,0
|
|
20231115,131000,40699220,902,902,902,902,1
|
|
20231115,130900,40698318,902,902,902,902,0
|
|
20231115,130800,40698318,902,902,902,902,0
|
|
20231115,130700,40698318,902,902,902,902,0
|
|
20231115,130600,40698318,902,902,902,902,100
|
|
20231115,130500,40608118,902,902,902,902,0
|
|
20231115,130400,40608118,902,902,902,902,0
|
|
20231115,130300,40608118,902,902,902,902,0
|
|
20231115,130200,40608118,902,902,902,902,0
|
|
20231115,130100,40608118,902,902,902,902,0
|
|
20231115,130000,40608118,902,902,902,902,0
|
|
20231115,125900,40608118,902,902,902,902,0
|
|
20231115,125800,40608118,902,902,902,902,0
|
|
20231115,125700,40608118,902,902,902,902,0
|
|
20231115,125600,40608118,902,902,902,902,0
|
|
20231115,125500,40608118,902,902,902,902,0
|
|
20231115,125400,40608118,902,902,902,902,0
|
|
20231115,125300,40608118,902,902,902,902,55
|
|
20231115,125200,40558508,903,903,903,903,0
|
|
20231115,125100,40558508,903,903,903,903,0
|
|
20231115,125000,40558508,903,903,903,903,0
|
|
20231115,124900,40558508,903,903,903,903,0
|
|
20231115,124800,40558508,903,903,903,903,1
|
|
20231115,124700,40557605,903,903,903,903,0
|
|
20231115,124600,40557605,903,903,903,903,0
|
|
20231115,124500,40557605,903,903,903,903,0
|
|
20231115,124400,40557605,903,903,903,903,0
|
|
20231115,124300,40557605,903,903,903,903,0
|
|
20231115,124200,40557605,903,903,903,903,0
|
|
20231115,124100,40557605,903,903,903,903,0
|
|
20231115,124000,40557605,903,903,903,903,0
|
|
20231115,123900,40557605,903,903,903,903,0
|
|
20231115,123800,40557605,903,903,903,903,0
|
|
20231115,123700,40557605,903,903,903,903,0
|
|
20231115,123600,40557605,903,903,903,903,0
|
|
20231115,123500,40557605,903,903,903,903,0
|
|
20231115,123400,40557605,903,903,903,903,0
|
|
20231115,123300,40557605,903,903,903,903,0
|
|
20231115,123200,40557605,903,903,903,903,0
|
|
20231115,123100,40557605,903,903,903,903,0
|
|
20231115,123000,40557605,903,903,903,903,0
|
|
20231115,122900,40557605,903,903,903,903,0
|
|
20231115,122800,40557605,903,903,903,903,0
|
|
20231115,122700,40557605,903,903,903,903,200
|
|
20231115,122600,40377005,903,903,903,903,0
|
|
20231115,122500,40377005,903,903,903,903,400
|
|
20231115,122400,40015805,903,903,903,903,0
|
|
20231115,122300,40015805,903,903,903,903,0
|
|
20231115,122200,40015805,903,903,903,903,0
|
|
20231115,122100,40015805,903,903,903,903,1
|
|
20231115,122000,40014902,903,903,903,903,0
|
|
20231115,121900,40014902,903,902,903,902,120
|
|
20231115,121800,39906657,899,899,899,899,0
|
|
20231115,121700,39906657,899,899,899,899,1375
|
|
20231115,121600,38670532,902,900,902,900,1400
|
|
20231115,121500,37407920,900,900,900,900,0
|
|
20231115,121400,37407920,900,900,900,900,2
|
|
20231115,121300,37406120,900,901,901,900,905
|
|
20231115,121200,36591608,902,902,902,902,0
|
|
20231115,121100,36591608,902,902,902,902,0
|
|
20231115,121000,36591608,902,902,902,902,1
|
|
20231115,120900,36590706,902,902,902,902,0
|
|
20231115,120800,36590706,902,902,902,902,0
|
|
20231115,120700,36590706,902,902,902,902,0
|
|
20231115,120600,36590706,902,902,902,902,0
|
|
20231115,120500,36590706,902,902,902,902,2
|
|
20231115,120400,36588902,902,902,902,902,300
|
|
20231115,120300,36318302,901,901,901,901,0
|
|
20231115,120200,36318302,901,901,901,901,1827
|
|
20231115,120100,34672175,900,900,900,900,107
|
|
20231115,120000,34575875,900,900,900,900,0
|
|
20231115,115900,34575875,900,900,900,900,0
|
|
20231115,115800,34575875,900,900,900,900,0
|
|
20231115,115700,34575875,900,900,900,900,0
|
|
20231115,115600,34575875,900,900,900,900,0
|
|
20231115,115500,34575875,900,900,900,900,0
|
|
20231115,115400,34575875,900,900,900,900,10
|
|
20231115,115300,34566875,899,899,899,899,0
|
|
20231115,115200,34566875,899,899,899,899,125
|
|
20231115,115100,34454500,900,900,900,900,0
|
|
20231115,115000,34454500,900,900,900,900,0
|
|
20231115,114900,34454500,900,900,900,900,1027
|
|
20231115,114800,33530200,899,899,899,899,2799
|
|
20231115,114700,31013899,899,899,899,899,0
|
|
20231115,114600,31013899,899,899,899,899,0
|
|
20231115,114500,31013899,899,899,899,899,0
|
|
20231115,114400,31013899,899,899,899,899,0
|
|
20231115,114300,31013899,899,899,899,899,0
|
|
20231115,114200,31013899,899,898,899,898,2020
|
|
20231115,114100,29197940,899,899,899,899,0
|
|
20231115,114000,29197940,899,899,899,899,0
|
|
20231115,113900,29197940,899,899,899,899,0
|
|
20231115,113800,29197940,899,899,899,899,0
|
|
20231115,113700,29197940,899,899,899,899,0
|
|
20231115,113600,29197940,899,899,899,899,0
|
|
20231115,113500,29197940,899,899,899,899,0
|
|
20231115,113400,29197940,899,899,899,899,0
|
|
20231115,113300,29197940,899,899,899,899,0
|
|
20231115,113200,29197940,899,899,899,899,1
|
|
20231115,113100,29197041,896,896,896,896,0
|
|
20231115,113000,29197041,896,896,896,896,0
|
|
20231115,112900,29197041,896,896,896,896,0
|
|
20231115,112800,29197041,896,896,896,896,40
|
|
20231115,112700,29161201,896,896,896,896,0
|
|
20231115,112600,29161201,896,896,896,896,0
|
|
20231115,112500,29161201,896,896,896,896,0
|
|
20231115,112400,29161201,896,896,896,896,0
|
|
20231115,112300,29161201,896,896,896,896,0
|
|
20231115,112200,29161201,896,896,896,896,0
|
|
20231115,112100,29161201,896,896,896,896,0
|
|
20231115,112000,29161201,896,896,896,896,490
|
|
20231115,111900,28722161,896,896,896,896,15
|
|
20231115,111800,28708721,896,896,896,896,711
|
|
20231115,111700,28071665,896,896,896,896,0
|
|
20231115,111600,28071665,896,896,896,896,0
|
|
20231115,111500,28071665,896,896,896,896,0
|
|
20231115,111400,28071665,896,896,896,896,0
|
|
20231115,111300,28071665,896,896,896,896,0
|
|
20231115,111200,28071665,896,896,896,896,0
|
|
20231115,111100,28071665,896,896,896,896,0
|
|
20231115,111000,28071665,896,896,896,896,20
|
|
20231115,110900,28053745,896,896,896,896,0
|
|
20231115,110800,28053745,896,896,896,896,0
|
|
20231115,110700,28053745,896,896,896,896,0
|
|
20231115,110600,28053745,896,896,896,896,1
|
|
20231115,110500,28052849,899,899,899,899,1
|
|
20231115,110400,28051950,899,899,899,899,0
|
|
20231115,110300,28051950,899,899,899,899,0
|
|
20231115,110200,28051950,899,899,899,899,0
|
|
20231115,110100,28051950,899,899,899,899,0
|
|
20231115,110000,28051950,899,899,899,899,2
|
|
20231115,105900,28050152,896,899,899,896,3
|
|
20231115,105800,28047461,899,899,899,899,0
|
|
20231115,105700,28047461,899,899,899,899,0
|
|
20231115,105600,28047461,899,899,899,899,1
|
|
20231115,105500,28046562,901,901,901,901,0
|
|
20231115,105400,28046562,901,901,901,901,0
|
|
20231115,105300,28046562,901,901,901,901,0
|
|
20231115,105200,28046562,901,901,901,901,0
|
|
20231115,105100,28046562,901,901,901,901,0
|
|
20231115,105000,28046562,901,901,901,901,0
|
|
20231115,104900,28046562,901,901,901,901,0
|
|
20231115,104800,28046562,901,901,901,901,0
|
|
20231115,104700,28046562,901,901,901,901,0
|
|
20231115,104600,28046562,901,901,901,901,0
|
|
20231115,104500,28046562,901,901,901,901,0
|
|
20231115,104400,28046562,901,901,901,901,0
|
|
20231115,104300,28046562,901,895,901,887,3421
|
|
20231115,104200,25002501,902,902,902,902,26
|
|
20231115,104100,24979049,902,900,902,900,2490
|
|
20231115,104000,22734767,900,900,900,900,20
|
|
20231115,103900,22716767,900,900,900,900,3
|
|
20231115,103800,22714067,900,900,900,900,0
|
|
20231115,103700,22714067,900,899,900,899,200
|
|
20231115,103600,22534191,899,899,899,899,0
|
|
20231115,103500,22534191,899,899,899,899,0
|
|
20231115,103400,22534191,899,899,899,899,8
|
|
20231115,103300,22526999,899,899,899,899,0
|
|
20231115,103200,22526999,899,899,899,899,1
|
|
20231115,103100,22526100,893,893,893,893,0
|
|
20231115,103000,22526100,893,893,893,893,0
|
|
20231115,102900,22526100,893,893,893,893,0
|
|
20231115,102800,22526100,893,893,893,893,0
|
|
20231115,102700,22526100,893,893,893,893,0
|
|
20231115,102600,22526100,893,893,893,893,0
|
|
20231115,102500,22526100,893,893,893,893,0
|
|
20231115,102400,22526100,893,893,893,893,0
|
|
20231115,102300,22526100,893,893,893,893,100
|
|
20231115,102200,22436800,893,893,893,893,0
|
|
20231115,102100,22436800,893,893,893,893,313
|
|
20231115,102000,22157291,894,894,894,894,714
|
|
20231115,101900,21518975,894,894,894,894,0
|
|
20231115,101800,21518975,894,894,894,894,0
|
|
20231115,101700,21518975,894,894,894,894,0
|
|
20231115,101600,21518975,894,894,894,894,0
|
|
20231115,101500,21518975,894,894,894,894,0
|
|
20231115,101400,21518975,894,894,894,894,100
|
|
20231115,101300,21429575,894,894,894,894,0
|
|
20231115,101200,21429575,894,895,895,894,287
|
|
20231115,101100,21172732,895,895,895,895,0
|
|
20231115,101000,21172732,895,895,895,895,0
|
|
20231115,100900,21172732,895,895,895,895,0
|
|
20231115,100800,21172732,895,895,895,895,0
|
|
20231115,100700,21172732,895,895,895,895,0
|
|
20231115,100600,21172732,895,895,895,895,241
|
|
20231115,100500,20957037,895,895,895,895,0
|
|
20231115,100400,20957037,895,895,895,895,0
|
|
20231115,100300,20957037,895,895,895,895,100
|
|
20231115,100200,20867537,895,895,895,895,0
|
|
20231115,100100,20867537,895,895,895,895,0
|
|
20231115,100000,20867537,895,895,895,895,582
|
|
20231115,095900,20346647,895,895,895,895,0
|
|
20231115,095800,20346647,895,895,895,895,98
|
|
20231115,095700,20258937,901,901,901,901,0
|
|
20231115,095600,20258937,901,900,901,900,30
|
|
20231115,095500,20231932,894,896,896,894,500
|
|
20231115,095400,19784586,901,901,901,901,1
|
|
20231115,095300,19783685,902,902,902,902,0
|
|
20231115,095200,19783685,902,902,902,902,0
|
|
20231115,095100,19783685,902,902,902,902,0
|
|
20231115,095000,19783685,902,902,902,902,0
|
|
20231115,094900,19783685,902,902,902,902,0
|
|
20231115,094800,19783685,902,902,902,902,0
|
|
20231115,094700,19783685,902,902,902,902,0
|
|
20231115,094600,19783685,902,902,902,902,4
|
|
20231115,094500,19780077,901,901,901,901,300
|
|
20231115,094400,19509777,902,902,902,902,0
|
|
20231115,094300,19509777,902,902,902,902,0
|
|
20231115,094200,19509777,902,902,902,902,0
|
|
20231115,094100,19509777,902,902,902,902,0
|
|
20231115,094000,19509777,902,900,902,900,30
|
|
20231115,093900,19482758,895,900,900,895,4
|
|
20231115,093800,19479163,903,903,903,903,0
|
|
20231115,093700,19479163,903,894,903,893,5299
|
|
20231115,093600,14711650,894,894,894,894,481
|
|
20231115,093500,14281636,893,893,893,893,432
|
|
20231115,093400,13895860,893,893,893,893,1
|
|
20231115,093300,13894967,893,893,893,893,2
|
|
20231115,093200,13893181,893,893,893,893,2
|
|
20231115,093100,13891395,893,887,893,887,561
|
|
20231115,093000,13393782,889,889,889,889,0
|
|
20231115,092900,13393782,889,889,889,889,3
|
|
20231115,092800,13391115,887,887,887,887,500
|
|
20231115,092700,12947615,889,889,889,889,0
|
|
20231115,092600,12947615,889,889,889,889,617
|
|
20231115,092500,12399102,893,893,893,893,10
|
|
20231115,092400,12390172,894,894,894,894,0
|
|
20231115,092300,12390172,894,894,894,894,0
|
|
20231115,092200,12390172,894,894,894,894,0
|
|
20231115,092100,12390172,894,894,894,894,720
|
|
20231115,092000,11746492,894,894,894,894,73
|
|
20231115,091900,11681230,894,894,894,894,40
|
|
20231115,091800,11645470,894,896,896,894,663
|
|
20231115,091700,11052588,897,894,897,894,22
|
|
20231115,091600,11032917,894,894,897,894,775
|
|
20231115,091500,10339736,893,892,893,892,542
|
|
20231115,091400,9856083,892,892,892,892,20
|
|
20231115,091300,9838243,892,891,892,891,30
|
|
20231115,091200,9811484,887,887,887,887,599
|
|
20231115,091100,9280171,887,887,887,887,5
|
|
20231115,091000,9275736,891,891,891,891,1
|
|
20231115,090900,9274845,890,889,890,889,263
|
|
20231115,090800,9040776,890,891,891,890,200
|
|
20231115,090700,8862676,889,889,889,889,2583
|
|
20231115,090600,6566389,889,889,889,889,112
|
|
20231115,090500,6466821,892,892,892,892,0
|
|
20231115,090400,6466821,892,892,892,892,0
|
|
20231115,090300,6466821,892,893,893,886,196
|
|
20231115,090200,6291970,893,885,893,885,51
|
|
20231115,090100,6246605,893,889,893,889,30
|
|
20231115,090000,6219901,883,882,883,882,7051
|