631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,202800,51500060,905,905,905,905,700
|
|
20231116,202700,51500060,905,905,905,905,0
|
|
20231116,202600,51500060,905,905,905,905,0
|
|
20231116,202500,51500060,905,905,905,905,0
|
|
20231116,202400,51500060,905,905,905,905,0
|
|
20231116,202300,51500060,905,905,905,905,0
|
|
20231116,202200,51500060,905,905,905,905,0
|
|
20231116,202100,51500060,905,905,905,905,0
|
|
20231116,202000,51500060,905,905,905,905,0
|
|
20231116,201900,51500060,905,905,905,905,0
|
|
20231116,201800,51500060,905,905,905,905,0
|
|
20231116,201700,51500060,905,905,905,905,0
|
|
20231116,201600,51500060,905,905,905,905,0
|
|
20231116,201500,51500060,905,905,905,905,0
|
|
20231116,201400,51500060,905,905,905,905,0
|
|
20231116,201300,51500060,905,905,905,905,0
|
|
20231116,201200,51500060,905,905,905,905,0
|
|
20231116,201100,51500060,905,905,905,905,0
|
|
20231116,201000,51500060,905,905,905,905,0
|
|
20231116,200900,51500060,905,905,905,905,0
|
|
20231116,200800,51500060,905,905,905,905,0
|
|
20231116,200700,51500060,905,905,905,905,0
|
|
20231116,200600,51500060,905,905,905,905,0
|
|
20231116,200500,51500060,905,905,905,905,0
|
|
20231116,200400,51500060,905,905,905,905,0
|
|
20231116,200300,51500060,905,905,905,905,0
|
|
20231116,200200,51500060,905,905,905,905,0
|
|
20231116,200100,51500060,905,905,905,905,0
|
|
20231116,200000,51500060,905,905,905,905,0
|
|
20231116,195900,51500060,905,905,905,905,0
|
|
20231116,195800,51500060,905,905,905,905,700
|
|
20231116,195700,51500060,905,905,905,905,0
|
|
20231116,195600,51500060,905,905,905,905,0
|
|
20231116,195500,51500060,905,905,905,905,0
|
|
20231116,195400,51500060,905,905,905,905,0
|
|
20231116,195300,51500060,905,905,905,905,0
|
|
20231116,195200,51500060,905,905,905,905,0
|
|
20231116,195100,51500060,905,905,905,905,0
|
|
20231116,195000,51500060,905,905,905,905,0
|
|
20231116,194900,51500060,905,905,905,905,0
|
|
20231116,194800,51500060,905,905,905,905,0
|
|
20231116,194700,51500060,905,905,905,905,0
|
|
20231116,194600,51500060,905,905,905,905,0
|
|
20231116,194500,51500060,905,905,905,905,0
|
|
20231116,194400,51500060,905,905,905,905,0
|
|
20231116,194300,51500060,905,905,905,905,0
|
|
20231116,194200,51500060,905,905,905,905,0
|
|
20231116,194100,51500060,905,905,905,905,0
|
|
20231116,194000,51500060,905,905,905,905,0
|
|
20231116,193900,51500060,905,905,905,905,0
|
|
20231116,193800,51500060,905,905,905,905,0
|
|
20231116,193700,51500060,905,905,905,905,0
|
|
20231116,193600,51500060,905,905,905,905,0
|
|
20231116,193500,51500060,905,905,905,905,0
|
|
20231116,193400,51500060,905,905,905,905,0
|
|
20231116,193300,51500060,905,905,905,905,0
|
|
20231116,193200,51500060,905,905,905,905,0
|
|
20231116,193100,51500060,905,905,905,905,0
|
|
20231116,193000,51500060,905,905,905,905,0
|
|
20231116,192900,51500060,905,905,905,905,0
|
|
20231116,192800,51500060,905,905,905,905,700
|
|
20231116,192700,51500060,905,905,905,905,0
|
|
20231116,192600,51500060,905,905,905,905,0
|
|
20231116,192500,51500060,905,905,905,905,0
|
|
20231116,192400,51500060,905,905,905,905,0
|
|
20231116,192300,51500060,905,905,905,905,0
|
|
20231116,192200,51500060,905,905,905,905,0
|
|
20231116,192100,51500060,905,905,905,905,0
|
|
20231116,192000,51500060,905,905,905,905,0
|
|
20231116,191900,51500060,905,905,905,905,0
|
|
20231116,191800,51500060,905,905,905,905,0
|
|
20231116,191700,51500060,905,905,905,905,0
|
|
20231116,191600,51500060,905,905,905,905,0
|
|
20231116,191500,51500060,905,905,905,905,0
|
|
20231116,191400,51500060,905,905,905,905,0
|
|
20231116,191300,51500060,905,905,905,905,0
|
|
20231116,191200,51500060,905,905,905,905,0
|
|
20231116,191100,51500060,905,905,905,905,0
|
|
20231116,191000,51500060,905,905,905,905,0
|
|
20231116,190900,51500060,905,905,905,905,0
|
|
20231116,190800,51500060,905,905,905,905,0
|
|
20231116,190700,51500060,905,905,905,905,0
|
|
20231116,190600,51500060,905,905,905,905,0
|
|
20231116,190500,51500060,905,905,905,905,0
|
|
20231116,190400,51500060,905,905,905,905,0
|
|
20231116,190300,51500060,905,905,905,905,0
|
|
20231116,190200,51500060,905,905,905,905,0
|
|
20231116,190100,51500060,905,905,905,905,0
|
|
20231116,190000,51500060,905,905,905,905,0
|
|
20231116,185900,51500060,905,905,905,905,0
|
|
20231116,185800,51500060,905,905,905,905,700
|
|
20231116,185700,51500060,905,905,905,905,0
|
|
20231116,185600,51500060,905,905,905,905,0
|
|
20231116,185500,51500060,905,905,905,905,0
|
|
20231116,185400,51500060,905,905,905,905,0
|
|
20231116,185300,51500060,905,905,905,905,0
|
|
20231116,185200,51500060,905,905,905,905,0
|
|
20231116,185100,51500060,905,905,905,905,0
|
|
20231116,185000,51500060,905,905,905,905,0
|
|
20231116,184900,51500060,905,905,905,905,0
|
|
20231116,184800,51500060,905,905,905,905,0
|
|
20231116,184700,51500060,905,905,905,905,0
|
|
20231116,184600,51500060,905,905,905,905,0
|
|
20231116,184500,51500060,905,905,905,905,0
|
|
20231116,184400,51500060,905,905,905,905,0
|
|
20231116,184300,51500060,905,905,905,905,0
|
|
20231116,184200,51500060,905,905,905,905,0
|
|
20231116,184100,51500060,905,905,905,905,0
|
|
20231116,184000,51500060,905,905,905,905,0
|
|
20231116,183900,51500060,905,905,905,905,0
|
|
20231116,183800,51500060,905,905,905,905,0
|
|
20231116,183700,51500060,905,905,905,905,0
|
|
20231116,183600,51500060,905,905,905,905,0
|
|
20231116,183500,51500060,905,905,905,905,0
|
|
20231116,183400,51500060,905,905,905,905,0
|
|
20231116,183300,51500060,905,905,905,905,0
|
|
20231116,183200,51500060,905,905,905,905,0
|
|
20231116,183100,51500060,905,905,905,905,0
|
|
20231116,183000,51500060,905,905,905,905,0
|
|
20231116,182900,51500060,905,905,905,905,0
|
|
20231116,182800,51500060,905,905,905,905,700
|
|
20231116,182700,51500060,905,905,905,905,0
|
|
20231116,182600,51500060,905,905,905,905,0
|
|
20231116,182500,51500060,905,905,905,905,0
|
|
20231116,182400,51500060,905,905,905,905,0
|
|
20231116,182300,51500060,905,905,905,905,0
|
|
20231116,182200,51500060,905,905,905,905,0
|
|
20231116,182100,51500060,905,905,905,905,0
|
|
20231116,182000,51500060,905,905,905,905,0
|
|
20231116,181900,51500060,905,905,905,905,0
|
|
20231116,181800,51500060,905,905,905,905,0
|
|
20231116,181700,51500060,905,905,905,905,0
|
|
20231116,181600,51500060,905,905,905,905,0
|
|
20231116,181500,51500060,905,905,905,905,0
|
|
20231116,181400,51500060,905,905,905,905,0
|
|
20231116,181300,51500060,905,905,905,905,0
|
|
20231116,181200,51500060,905,905,905,905,0
|
|
20231116,181100,51500060,905,905,905,905,0
|
|
20231116,181000,51500060,905,905,905,905,0
|
|
20231116,180900,51500060,905,905,905,905,0
|
|
20231116,180800,51500060,905,905,905,905,0
|
|
20231116,180700,51500060,905,905,905,905,0
|
|
20231116,180600,51500060,905,905,905,905,0
|
|
20231116,180500,51500060,905,905,905,905,0
|
|
20231116,180400,51500060,905,905,905,905,0
|
|
20231116,180300,51500060,905,905,905,905,0
|
|
20231116,180200,51500060,905,905,905,905,0
|
|
20231116,180100,51500060,905,905,905,905,0
|
|
20231116,180000,51500060,905,905,905,905,0
|
|
20231116,175900,51500060,905,905,905,905,0
|
|
20231116,175800,51500060,905,905,905,905,700
|
|
20231116,175700,51500060,905,905,905,905,0
|
|
20231116,175600,51500060,905,905,905,905,0
|
|
20231116,175500,51500060,905,905,905,905,0
|
|
20231116,175400,51500060,905,905,905,905,0
|
|
20231116,175300,51500060,905,905,905,905,0
|
|
20231116,175200,51500060,905,905,905,905,0
|
|
20231116,175100,51500060,905,905,905,905,0
|
|
20231116,175000,51500060,905,905,905,905,0
|
|
20231116,174900,51500060,905,905,905,905,0
|
|
20231116,174800,51500060,905,905,905,905,0
|
|
20231116,174700,51500060,905,905,905,905,0
|
|
20231116,174600,51500060,905,905,905,905,0
|
|
20231116,174500,51500060,905,905,905,905,0
|
|
20231116,174400,51500060,905,905,905,905,0
|
|
20231116,174300,51500060,905,905,905,905,0
|
|
20231116,174200,51500060,905,905,905,905,0
|
|
20231116,174100,51500060,905,905,905,905,0
|
|
20231116,174000,51500060,905,905,905,905,0
|
|
20231116,173900,51500060,905,905,905,905,0
|
|
20231116,173800,51500060,905,905,905,905,0
|
|
20231116,173700,51500060,905,905,905,905,0
|
|
20231116,173600,51500060,905,905,905,905,0
|
|
20231116,173500,51500060,905,905,905,905,0
|
|
20231116,173400,51500060,905,905,905,905,0
|
|
20231116,173300,51500060,905,905,905,905,0
|
|
20231116,173200,51500060,905,905,905,905,0
|
|
20231116,173100,51500060,905,905,905,905,0
|
|
20231116,173000,51500060,905,905,905,905,0
|
|
20231116,172900,51500060,905,905,905,905,0
|
|
20231116,172800,51500060,905,905,905,905,700
|
|
20231116,172700,51500060,905,905,905,905,0
|
|
20231116,172600,51500060,905,905,905,905,0
|
|
20231116,172500,51500060,905,905,905,905,0
|
|
20231116,172400,51500060,905,905,905,905,0
|
|
20231116,172300,51500060,905,905,905,905,0
|
|
20231116,172200,51500060,905,905,905,905,0
|
|
20231116,172100,51500060,905,905,905,905,0
|
|
20231116,172000,51500060,905,905,905,905,0
|
|
20231116,171900,51500060,905,905,905,905,0
|
|
20231116,171800,51500060,905,905,905,905,0
|
|
20231116,171700,51500060,905,905,905,905,0
|
|
20231116,171600,51500060,905,905,905,905,0
|
|
20231116,171500,51500060,905,905,905,905,0
|
|
20231116,171400,51500060,905,905,905,905,0
|
|
20231116,171300,51500060,905,905,905,905,0
|
|
20231116,171200,51500060,905,905,905,905,0
|
|
20231116,171100,51500060,905,905,905,905,0
|
|
20231116,171000,51500060,905,905,905,905,0
|
|
20231116,170900,51500060,905,905,905,905,0
|
|
20231116,170800,51500060,905,905,905,905,0
|
|
20231116,170700,51500060,905,905,905,905,0
|
|
20231116,170600,51500060,905,905,905,905,0
|
|
20231116,170500,51500060,905,905,905,905,0
|
|
20231116,170400,51500060,905,905,905,905,0
|
|
20231116,170300,51500060,905,905,905,905,0
|
|
20231116,170200,51500060,905,905,905,905,0
|
|
20231116,170100,51500060,905,905,905,905,0
|
|
20231116,170000,51500060,905,905,905,905,0
|
|
20231116,165900,51500060,905,905,905,905,0
|
|
20231116,165800,51500060,905,905,905,905,700
|
|
20231116,165700,51500060,905,905,905,905,0
|
|
20231116,165600,51500060,905,905,905,905,0
|
|
20231116,165500,51500060,905,905,905,905,0
|
|
20231116,165400,51500060,905,905,905,905,0
|
|
20231116,165300,51500060,905,905,905,905,0
|
|
20231116,165200,51500060,905,905,905,905,0
|
|
20231116,165100,51500060,905,905,905,905,0
|
|
20231116,165000,51500060,905,905,905,905,0
|
|
20231116,164900,51500060,905,905,905,905,0
|
|
20231116,164800,51500060,905,905,905,905,0
|
|
20231116,164700,51500060,905,905,905,905,0
|
|
20231116,164600,51500060,905,905,905,905,0
|
|
20231116,164500,51500060,905,905,905,905,0
|
|
20231116,164400,51500060,905,905,905,905,0
|
|
20231116,164300,51500060,905,905,905,905,0
|
|
20231116,164200,51500060,905,905,905,905,0
|
|
20231116,164100,51500060,905,905,905,905,0
|
|
20231116,164000,51500060,905,905,905,905,0
|
|
20231116,163900,51500060,905,905,905,905,0
|
|
20231116,163800,51500060,905,905,905,905,0
|
|
20231116,163700,51500060,905,905,905,905,0
|
|
20231116,163600,51500060,905,905,905,905,0
|
|
20231116,163500,51500060,905,905,905,905,0
|
|
20231116,163400,51500060,905,905,905,905,0
|
|
20231116,163300,51500060,905,905,905,905,0
|
|
20231116,163200,51500060,905,905,905,905,0
|
|
20231116,163100,51500060,905,905,905,905,0
|
|
20231116,163000,51500060,905,905,905,905,700
|
|
20231116,162900,50866560,904,904,904,904,0
|
|
20231116,162800,50866560,904,904,904,904,0
|
|
20231116,162700,50866560,904,904,904,904,0
|
|
20231116,162600,50866560,904,904,904,904,0
|
|
20231116,162500,50866560,904,904,904,904,0
|
|
20231116,162400,50866560,904,904,904,904,0
|
|
20231116,162300,50866560,904,904,904,904,0
|
|
20231116,162200,50866560,904,904,904,904,0
|
|
20231116,162100,50866560,904,904,904,904,0
|
|
20231116,162000,50866560,904,904,904,904,0
|
|
20231116,161900,50866560,904,904,904,904,0
|
|
20231116,161800,50866560,904,905,905,904,11
|
|
20231116,161700,50856615,904,904,904,904,180
|
|
20231116,161600,50693895,905,904,905,904,2411
|
|
20231116,161500,48514332,904,904,904,904,1
|
|
20231116,161400,48513428,896,896,896,896,0
|
|
20231116,161300,48513428,896,896,896,896,0
|
|
20231116,161200,48513428,896,896,896,896,0
|
|
20231116,161100,48513428,896,896,896,896,167
|
|
20231116,161000,48363796,896,896,896,896,0
|
|
20231116,160900,48363796,896,896,896,896,0
|
|
20231116,160800,48363796,896,896,896,896,0
|
|
20231116,160700,48363796,896,896,896,896,0
|
|
20231116,160600,48363796,896,896,896,896,0
|
|
20231116,160500,48363796,896,896,896,896,0
|
|
20231116,160400,48363796,896,896,896,896,0
|
|
20231116,160300,48363796,896,896,896,896,0
|
|
20231116,160200,48363796,896,899,899,896,500
|
|
20231116,160100,47915409,900,900,900,900,0
|
|
20231116,160000,47915409,900,900,900,900,0
|
|
20231116,155900,47915409,900,900,900,900,0
|
|
20231116,155800,47915409,900,900,900,900,0
|
|
20231116,155700,47915409,900,904,904,900,5
|
|
20231116,155600,47910899,905,905,905,905,0
|
|
20231116,155500,47910899,905,905,905,905,0
|
|
20231116,155400,47910899,905,905,905,905,0
|
|
20231116,155300,47910899,905,905,905,905,0
|
|
20231116,155200,47910899,905,905,905,905,0
|
|
20231116,155100,47910899,905,903,905,903,11
|
|
20231116,155000,47900946,893,893,893,893,0
|
|
20231116,154900,47900946,893,893,893,893,0
|
|
20231116,154800,47900946,893,893,893,893,0
|
|
20231116,154700,47900946,893,893,893,893,0
|
|
20231116,154600,47900946,893,902,902,893,6008
|
|
20231116,154500,42524002,905,905,905,905,0
|
|
20231116,154400,42524002,905,905,905,905,0
|
|
20231116,154300,42524002,905,905,905,905,0
|
|
20231116,154200,42524002,905,905,905,905,0
|
|
20231116,154100,42524002,905,905,905,905,0
|
|
20231116,154000,42524002,905,905,905,905,0
|
|
20231116,153900,42524002,905,905,905,905,0
|
|
20231116,153800,42524002,905,905,905,905,0
|
|
20231116,153700,42524002,905,905,905,905,776
|
|
20231116,153600,41821722,905,905,905,905,0
|
|
20231116,153500,41821722,905,905,905,905,0
|
|
20231116,153400,41821722,905,905,905,905,0
|
|
20231116,153300,41821722,905,905,905,905,0
|
|
20231116,153200,41821722,905,905,905,905,1
|
|
20231116,153100,41820817,903,903,903,903,0
|
|
20231116,153000,41820817,903,903,903,903,120
|
|
20231116,152900,41712457,903,905,905,898,6241
|
|
20231116,152800,36096465,905,906,906,905,649
|
|
20231116,152700,35508612,906,906,906,906,200
|
|
20231116,152600,35327412,906,905,906,905,209
|
|
20231116,152500,35138067,905,905,905,905,230
|
|
20231116,152400,34929917,905,905,905,905,600
|
|
20231116,152300,34386917,905,905,905,905,0
|
|
20231116,152200,34386917,905,905,905,905,0
|
|
20231116,152100,34386917,905,905,905,905,1
|
|
20231116,152000,34386012,905,905,905,905,20
|
|
20231116,151900,34367912,904,903,904,903,266
|
|
20231116,151800,34127616,903,903,903,903,0
|
|
20231116,151700,34127616,903,903,903,903,0
|
|
20231116,151600,34127616,903,903,903,903,0
|
|
20231116,151500,34127616,903,903,903,903,0
|
|
20231116,151400,34127616,903,903,903,903,0
|
|
20231116,151300,34127616,903,903,903,903,0
|
|
20231116,151200,34127616,903,903,903,903,1
|
|
20231116,151100,34126713,897,897,897,897,288
|
|
20231116,151000,33868377,897,897,897,897,0
|
|
20231116,150900,33868377,897,897,897,897,0
|
|
20231116,150800,33868377,897,897,897,897,0
|
|
20231116,150700,33868377,897,897,897,897,0
|
|
20231116,150600,33868377,897,898,898,897,288
|
|
20231116,150500,33609841,903,903,903,903,0
|
|
20231116,150400,33609841,903,903,903,903,0
|
|
20231116,150300,33609841,903,898,903,898,1449
|
|
20231116,150200,32306199,898,898,898,898,0
|
|
20231116,150100,32306199,898,903,903,898,343
|
|
20231116,150000,31997910,903,903,903,903,0
|
|
20231116,145900,31997910,903,903,903,903,0
|
|
20231116,145800,31997910,903,902,903,902,100
|
|
20231116,145700,31907704,897,897,897,897,0
|
|
20231116,145600,31907704,897,897,897,897,289
|
|
20231116,145500,31648471,896,896,896,896,0
|
|
20231116,145400,31648471,896,896,896,896,0
|
|
20231116,145300,31648471,896,896,896,896,0
|
|
20231116,145200,31648471,896,896,896,896,0
|
|
20231116,145100,31648471,896,904,904,895,888
|
|
20231116,145000,30852744,905,905,905,905,0
|
|
20231116,144900,30852744,905,905,905,905,0
|
|
20231116,144800,30852744,905,904,905,904,2
|
|
20231116,144700,30850935,905,902,905,902,1000
|
|
20231116,144600,29947839,902,901,902,901,1000
|
|
20231116,144500,29046575,899,899,899,899,0
|
|
20231116,144400,29046575,899,899,899,899,0
|
|
20231116,144300,29046575,899,899,899,899,0
|
|
20231116,144200,29046575,899,899,899,899,0
|
|
20231116,144100,29046575,899,899,899,899,0
|
|
20231116,144000,29046575,899,899,899,899,0
|
|
20231116,143900,29046575,899,899,899,899,0
|
|
20231116,143800,29046575,899,899,899,899,0
|
|
20231116,143700,29046575,899,899,899,899,0
|
|
20231116,143600,29046575,899,899,899,899,0
|
|
20231116,143500,29046575,899,899,899,899,0
|
|
20231116,143400,29046575,899,899,899,899,18
|
|
20231116,143300,29030393,898,898,898,898,4
|
|
20231116,143200,29026801,897,897,897,897,0
|
|
20231116,143100,29026801,897,897,897,897,0
|
|
20231116,143000,29026801,897,897,897,897,0
|
|
20231116,142900,29026801,897,897,897,897,228
|
|
20231116,142800,28822285,897,897,897,897,0
|
|
20231116,142700,28822285,897,897,897,897,0
|
|
20231116,142600,28822285,897,897,897,897,70
|
|
20231116,142500,28759495,898,898,898,898,0
|
|
20231116,142400,28759495,898,898,898,898,0
|
|
20231116,142300,28759495,898,898,898,898,0
|
|
20231116,142200,28759495,898,898,898,898,0
|
|
20231116,142100,28759495,898,898,898,898,0
|
|
20231116,142000,28759495,898,898,898,898,0
|
|
20231116,141900,28759495,898,898,898,898,0
|
|
20231116,141800,28759495,898,898,898,898,0
|
|
20231116,141700,28759495,898,898,898,898,0
|
|
20231116,141600,28759495,898,898,898,898,0
|
|
20231116,141500,28759495,898,898,898,898,1
|
|
20231116,141400,28758597,898,898,898,898,500
|
|
20231116,141300,28309597,898,898,898,898,0
|
|
20231116,141200,28309597,898,895,898,895,2000
|
|
20231116,141100,26514844,895,895,895,895,0
|
|
20231116,141000,26514844,895,895,895,895,0
|
|
20231116,140900,26514844,895,895,895,895,5
|
|
20231116,140800,26510369,895,895,895,895,0
|
|
20231116,140700,26510369,895,895,895,895,0
|
|
20231116,140600,26510369,895,895,895,895,0
|
|
20231116,140500,26510369,895,895,895,895,0
|
|
20231116,140400,26510369,895,895,895,895,0
|
|
20231116,140300,26510369,895,895,895,895,0
|
|
20231116,140200,26510369,895,895,895,895,815
|
|
20231116,140100,25780944,895,895,895,895,0
|
|
20231116,140000,25780944,895,895,895,895,0
|
|
20231116,135900,25780944,895,895,895,895,0
|
|
20231116,135800,25780944,895,895,895,895,0
|
|
20231116,135700,25780944,895,895,895,895,0
|
|
20231116,135600,25780944,895,895,895,895,0
|
|
20231116,135500,25780944,895,895,895,895,40
|
|
20231116,135400,25745144,895,895,895,895,0
|
|
20231116,135300,25745144,895,896,896,895,10
|
|
20231116,135200,25736192,897,897,897,897,0
|
|
20231116,135100,25736192,897,897,897,897,0
|
|
20231116,135000,25736192,897,897,897,897,0
|
|
20231116,134900,25736192,897,897,897,897,3
|
|
20231116,134800,25733501,897,897,897,897,0
|
|
20231116,134700,25733501,897,897,897,897,0
|
|
20231116,134600,25733501,897,897,897,897,0
|
|
20231116,134500,25733501,897,897,897,897,0
|
|
20231116,134400,25733501,897,897,897,897,1
|
|
20231116,134300,25732604,897,897,897,897,0
|
|
20231116,134200,25732604,897,897,897,897,0
|
|
20231116,134100,25732604,897,897,897,897,0
|
|
20231116,134000,25732604,897,897,897,897,0
|
|
20231116,133900,25732604,897,897,897,897,0
|
|
20231116,133800,25732604,897,897,897,897,0
|
|
20231116,133700,25732604,897,897,897,897,0
|
|
20231116,133600,25732604,897,897,897,897,0
|
|
20231116,133500,25732604,897,897,897,897,0
|
|
20231116,133400,25732604,897,897,897,897,0
|
|
20231116,133300,25732604,897,897,897,897,13
|
|
20231116,133200,25720943,898,898,898,898,0
|
|
20231116,133100,25720943,898,898,898,898,0
|
|
20231116,133000,25720943,898,898,898,898,0
|
|
20231116,132900,25720943,898,898,898,898,0
|
|
20231116,132800,25720943,898,898,898,898,0
|
|
20231116,132700,25720943,898,898,898,898,0
|
|
20231116,132600,25720943,898,898,898,898,0
|
|
20231116,132500,25720943,898,898,898,898,0
|
|
20231116,132400,25720943,898,898,898,898,10
|
|
20231116,132300,25711963,899,899,899,899,0
|
|
20231116,132200,25711963,899,899,899,899,50
|
|
20231116,132100,25667013,899,899,899,899,0
|
|
20231116,132000,25667013,899,899,899,899,0
|
|
20231116,131900,25667013,899,899,899,899,0
|
|
20231116,131800,25667013,899,899,899,899,0
|
|
20231116,131700,25667013,899,899,899,899,0
|
|
20231116,131600,25667013,899,899,899,899,41
|
|
20231116,131500,25630154,899,899,899,899,2224
|
|
20231116,131400,23630778,899,899,899,899,0
|
|
20231116,131300,23630778,899,899,899,899,0
|
|
20231116,131200,23630778,899,899,899,899,0
|
|
20231116,131100,23630778,899,899,899,899,0
|
|
20231116,131000,23630778,899,899,899,899,0
|
|
20231116,130900,23630778,899,899,899,899,0
|
|
20231116,130800,23630778,899,899,899,899,0
|
|
20231116,130700,23630778,899,899,899,899,0
|
|
20231116,130600,23630778,899,899,899,899,0
|
|
20231116,130500,23630778,899,899,899,899,0
|
|
20231116,130400,23630778,899,899,899,899,0
|
|
20231116,130300,23630778,899,899,899,899,0
|
|
20231116,130200,23630778,899,899,899,899,868
|
|
20231116,130100,22850446,898,898,898,898,297
|
|
20231116,130000,22583740,893,893,893,893,0
|
|
20231116,125900,22583740,893,893,893,893,0
|
|
20231116,125800,22583740,893,893,893,893,117
|
|
20231116,125700,22479259,893,894,894,893,110
|
|
20231116,125600,22380995,892,892,892,892,0
|
|
20231116,125500,22380995,892,892,892,892,0
|
|
20231116,125400,22380995,892,892,892,892,0
|
|
20231116,125300,22380995,892,892,892,892,0
|
|
20231116,125200,22380995,892,892,892,892,0
|
|
20231116,125100,22380995,892,892,892,892,0
|
|
20231116,125000,22380995,892,892,892,892,0
|
|
20231116,124900,22380995,892,892,892,892,0
|
|
20231116,124800,22380995,892,892,892,892,0
|
|
20231116,124700,22380995,892,892,892,892,0
|
|
20231116,124600,22380995,892,892,892,892,0
|
|
20231116,124500,22380995,892,895,895,892,2000
|
|
20231116,124400,20594434,895,895,895,895,11
|
|
20231116,124300,20584589,900,900,900,900,100
|
|
20231116,124200,20494589,900,900,900,900,200
|
|
20231116,124100,20314589,900,900,900,900,0
|
|
20231116,124000,20314589,900,900,900,900,0
|
|
20231116,123900,20314589,900,900,900,900,0
|
|
20231116,123800,20314589,900,900,900,900,0
|
|
20231116,123700,20314589,900,900,900,900,0
|
|
20231116,123600,20314589,900,900,900,900,0
|
|
20231116,123500,20314589,900,900,900,900,0
|
|
20231116,123400,20314589,900,900,900,900,0
|
|
20231116,123300,20314589,900,900,900,900,0
|
|
20231116,123200,20314589,900,900,900,900,200
|
|
20231116,123100,20134589,900,900,900,900,2
|
|
20231116,123000,20132789,894,894,894,894,0
|
|
20231116,122900,20132789,894,894,894,894,0
|
|
20231116,122800,20132789,894,894,894,894,0
|
|
20231116,122700,20132789,894,894,894,894,0
|
|
20231116,122600,20132789,894,894,894,894,0
|
|
20231116,122500,20132789,894,894,894,894,0
|
|
20231116,122400,20132789,894,894,894,894,191
|
|
20231116,122300,19962035,894,895,895,894,100
|
|
20231116,122200,19872565,896,896,896,896,0
|
|
20231116,122100,19872565,896,896,896,896,0
|
|
20231116,122000,19872565,896,896,896,896,0
|
|
20231116,121900,19872565,896,896,896,896,0
|
|
20231116,121800,19872565,896,896,896,896,1517
|
|
20231116,121700,18513333,896,896,896,896,400
|
|
20231116,121600,18154933,897,897,897,897,334
|
|
20231116,121500,17855335,897,897,897,897,69
|
|
20231116,121400,17793442,897,897,897,897,1123
|
|
20231116,121300,16786111,898,898,898,898,497
|
|
20231116,121200,16339805,898,898,898,898,100
|
|
20231116,121100,16250005,898,898,898,898,0
|
|
20231116,121000,16250005,898,898,898,898,0
|
|
20231116,120900,16250005,898,898,898,898,0
|
|
20231116,120800,16250005,898,898,898,898,0
|
|
20231116,120700,16250005,898,898,898,898,0
|
|
20231116,120600,16250005,898,898,898,898,0
|
|
20231116,120500,16250005,898,898,898,898,0
|
|
20231116,120400,16250005,898,898,898,898,0
|
|
20231116,120300,16250005,898,898,898,898,0
|
|
20231116,120200,16250005,898,898,898,898,0
|
|
20231116,120100,16250005,898,898,898,898,0
|
|
20231116,120000,16250005,898,898,898,898,0
|
|
20231116,115900,16250005,898,898,898,898,0
|
|
20231116,115800,16250005,898,898,898,898,0
|
|
20231116,115700,16250005,898,898,898,898,0
|
|
20231116,115600,16250005,898,898,898,898,0
|
|
20231116,115500,16250005,898,898,898,898,0
|
|
20231116,115400,16250005,898,898,898,898,1002
|
|
20231116,115300,15350209,897,897,897,897,1100
|
|
20231116,115200,14363509,897,897,897,897,0
|
|
20231116,115100,14363509,897,897,897,897,0
|
|
20231116,115000,14363509,897,897,897,897,45
|
|
20231116,114900,14323144,896,896,896,896,0
|
|
20231116,114800,14323144,896,896,896,896,0
|
|
20231116,114700,14323144,896,897,897,896,91
|
|
20231116,114600,14241605,897,897,897,897,3
|
|
20231116,114500,14238914,897,897,897,897,4
|
|
20231116,114400,14235326,896,898,898,896,191
|
|
20231116,114300,14063997,898,898,898,898,103
|
|
20231116,114200,13971503,898,898,898,898,18
|
|
20231116,114100,13955339,898,897,898,897,68
|
|
20231116,114000,13894333,898,898,898,898,0
|
|
20231116,113900,13894333,898,898,898,898,4
|
|
20231116,113800,13890741,898,898,898,898,0
|
|
20231116,113700,13890741,898,898,898,898,0
|
|
20231116,113600,13890741,898,898,898,898,4
|
|
20231116,113500,13887149,898,898,898,898,4
|
|
20231116,113400,13883557,898,898,898,898,494
|
|
20231116,113300,13439945,898,898,898,898,0
|
|
20231116,113200,13439945,898,898,898,898,0
|
|
20231116,113100,13439945,898,898,898,898,0
|
|
20231116,113000,13439945,898,898,898,898,0
|
|
20231116,112900,13439945,898,898,898,898,0
|
|
20231116,112800,13439945,898,898,898,898,772
|
|
20231116,112700,12746689,899,899,899,899,0
|
|
20231116,112600,12746689,899,899,899,899,0
|
|
20231116,112500,12746689,899,899,899,899,3
|
|
20231116,112400,12743992,899,899,899,899,4
|
|
20231116,112300,12740396,899,898,899,898,116
|
|
20231116,112200,12636131,898,898,898,898,631
|
|
20231116,112100,12069493,899,899,899,899,0
|
|
20231116,112000,12069493,899,899,899,899,0
|
|
20231116,111900,12069493,899,899,899,899,1
|
|
20231116,111800,12068594,897,897,897,897,0
|
|
20231116,111700,12068594,897,897,897,897,246
|
|
20231116,111600,11847932,897,897,897,897,10
|
|
20231116,111500,11838962,897,897,897,897,0
|
|
20231116,111400,11838962,897,897,897,897,155
|
|
20231116,111300,11699927,897,897,897,897,10
|
|
20231116,111200,11690957,896,896,896,896,0
|
|
20231116,111100,11690957,896,896,896,896,0
|
|
20231116,111000,11690957,896,896,896,896,0
|
|
20231116,110900,11690957,896,896,896,896,342
|
|
20231116,110800,11384525,896,896,896,896,0
|
|
20231116,110700,11384525,896,896,896,896,0
|
|
20231116,110600,11384525,896,896,896,896,0
|
|
20231116,110500,11384525,896,896,896,896,0
|
|
20231116,110400,11384525,896,896,896,896,0
|
|
20231116,110300,11384525,896,896,896,896,0
|
|
20231116,110200,11384525,896,896,896,896,100
|
|
20231116,110100,11294925,896,896,896,896,919
|
|
20231116,110000,10471501,896,896,896,896,0
|
|
20231116,105900,10471501,896,896,896,896,0
|
|
20231116,105800,10471501,896,896,896,896,0
|
|
20231116,105700,10471501,896,896,896,896,0
|
|
20231116,105600,10471501,896,896,896,896,0
|
|
20231116,105500,10471501,896,896,896,896,0
|
|
20231116,105400,10471501,896,896,896,896,0
|
|
20231116,105300,10471501,896,895,896,895,20
|
|
20231116,105200,10453589,895,895,895,895,0
|
|
20231116,105100,10453589,895,895,895,895,0
|
|
20231116,105000,10453589,895,895,895,895,600
|
|
20231116,104900,9916589,896,896,896,896,0
|
|
20231116,104800,9916589,896,896,896,896,0
|
|
20231116,104700,9916589,896,896,896,896,55
|
|
20231116,104600,9867309,896,896,896,896,140
|
|
20231116,104500,9741869,896,896,896,896,0
|
|
20231116,104400,9741869,896,896,896,896,5
|
|
20231116,104300,9737389,896,896,896,896,0
|
|
20231116,104200,9737389,896,896,896,896,1
|
|
20231116,104100,9736493,892,892,892,892,0
|
|
20231116,104000,9736493,892,892,892,892,0
|
|
20231116,103900,9736493,892,892,892,892,0
|
|
20231116,103800,9736493,892,899,899,891,102
|
|
20231116,103700,9645588,900,900,900,900,0
|
|
20231116,103600,9645588,900,900,900,900,0
|
|
20231116,103500,9645588,900,900,900,900,114
|
|
20231116,103400,9542988,900,900,900,900,3
|
|
20231116,103300,9540288,899,896,899,895,2240
|
|
20231116,103200,7534980,895,895,895,895,0
|
|
20231116,103100,7534980,895,895,895,895,0
|
|
20231116,103000,7534980,895,895,895,895,0
|
|
20231116,102900,7534980,895,898,898,895,210
|
|
20231116,102800,7346730,895,895,895,895,0
|
|
20231116,102700,7346730,895,895,895,895,0
|
|
20231116,102600,7346730,895,901,901,895,4632
|
|
20231116,102500,3193433,903,903,903,903,0
|
|
20231116,102400,3193433,903,903,903,903,0
|
|
20231116,102300,3193433,903,903,903,903,0
|
|
20231116,102200,3193433,903,902,903,902,233
|
|
20231116,102100,2983134,903,903,903,903,1
|
|
20231116,102000,2982231,900,900,900,900,0
|
|
20231116,101900,2982231,900,900,900,900,100
|
|
20231116,101800,2892231,900,900,900,900,1272
|
|
20231116,101700,1747431,900,900,900,900,0
|
|
20231116,101600,1747431,900,900,900,900,372
|
|
20231116,101500,1412631,900,903,903,900,512
|
|
20231116,101400,950749,903,903,903,903,0
|
|
20231116,101300,950749,903,903,903,903,0
|
|
20231116,101200,950749,903,903,903,903,1
|
|
20231116,101100,949846,903,903,903,903,0
|
|
20231116,101000,949846,903,903,903,903,0
|
|
20231116,100900,949846,903,903,903,903,24
|
|
20231116,100800,928174,902,902,902,902,100
|
|
20231116,100700,837974,902,902,902,902,0
|
|
20231116,100600,837974,902,902,902,902,1
|
|
20231116,100500,837072,904,904,904,904,43
|
|
20231116,100400,798200,904,904,904,904,0
|
|
20231116,100300,798200,904,904,904,904,0
|
|
20231116,100200,798200,904,904,904,904,10
|
|
20231116,100100,789160,905,905,905,905,0
|
|
20231116,100000,789160,905,905,905,905,872
|