696 lines
30 KiB
CSV
696 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,203300,72487473,900,900,900,900,1425
|
|
20231117,203200,72487473,900,900,900,900,0
|
|
20231117,203100,72487473,900,900,900,900,0
|
|
20231117,203000,72487473,900,900,900,900,0
|
|
20231117,202900,72487473,900,900,900,900,0
|
|
20231117,202800,72487473,900,900,900,900,0
|
|
20231117,202700,72487473,900,900,900,900,0
|
|
20231117,202600,72487473,900,900,900,900,0
|
|
20231117,202500,72487473,900,900,900,900,0
|
|
20231117,202400,72487473,900,900,900,900,0
|
|
20231117,202300,72487473,900,900,900,900,0
|
|
20231117,202200,72487473,900,900,900,900,0
|
|
20231117,202100,72487473,900,900,900,900,0
|
|
20231117,202000,72487473,900,900,900,900,0
|
|
20231117,201900,72487473,900,900,900,900,0
|
|
20231117,201800,72487473,900,900,900,900,0
|
|
20231117,201700,72487473,900,900,900,900,0
|
|
20231117,201600,72487473,900,900,900,900,0
|
|
20231117,201500,72487473,900,900,900,900,0
|
|
20231117,201400,72487473,900,900,900,900,0
|
|
20231117,201300,72487473,900,900,900,900,0
|
|
20231117,201200,72487473,900,900,900,900,0
|
|
20231117,201100,72487473,900,900,900,900,0
|
|
20231117,201000,72487473,900,900,900,900,0
|
|
20231117,200900,72487473,900,900,900,900,0
|
|
20231117,200800,72487473,900,900,900,900,0
|
|
20231117,200700,72487473,900,900,900,900,0
|
|
20231117,200600,72487473,900,900,900,900,0
|
|
20231117,200500,72487473,900,900,900,900,0
|
|
20231117,200400,72487473,900,900,900,900,0
|
|
20231117,200300,72487473,900,900,900,900,1425
|
|
20231117,200200,72487473,900,900,900,900,0
|
|
20231117,200100,72487473,900,900,900,900,0
|
|
20231117,200000,72487473,900,900,900,900,0
|
|
20231117,195900,72487473,900,900,900,900,0
|
|
20231117,195800,72487473,900,900,900,900,0
|
|
20231117,195700,72487473,900,900,900,900,0
|
|
20231117,195600,72487473,900,900,900,900,0
|
|
20231117,195500,72487473,900,900,900,900,0
|
|
20231117,195400,72487473,900,900,900,900,0
|
|
20231117,195300,72487473,900,900,900,900,0
|
|
20231117,195200,72487473,900,900,900,900,0
|
|
20231117,195100,72487473,900,900,900,900,0
|
|
20231117,195000,72487473,900,900,900,900,0
|
|
20231117,194900,72487473,900,900,900,900,0
|
|
20231117,194800,72487473,900,900,900,900,0
|
|
20231117,194700,72487473,900,900,900,900,0
|
|
20231117,194600,72487473,900,900,900,900,0
|
|
20231117,194500,72487473,900,900,900,900,0
|
|
20231117,194400,72487473,900,900,900,900,0
|
|
20231117,194300,72487473,900,900,900,900,0
|
|
20231117,194200,72487473,900,900,900,900,0
|
|
20231117,194100,72487473,900,900,900,900,0
|
|
20231117,194000,72487473,900,900,900,900,0
|
|
20231117,193900,72487473,900,900,900,900,0
|
|
20231117,193800,72487473,900,900,900,900,0
|
|
20231117,193700,72487473,900,900,900,900,0
|
|
20231117,193600,72487473,900,900,900,900,0
|
|
20231117,193500,72487473,900,900,900,900,0
|
|
20231117,193400,72487473,900,900,900,900,0
|
|
20231117,193300,72487473,900,900,900,900,1425
|
|
20231117,193200,72487473,900,900,900,900,0
|
|
20231117,193100,72487473,900,900,900,900,0
|
|
20231117,193000,72487473,900,900,900,900,0
|
|
20231117,192900,72487473,900,900,900,900,0
|
|
20231117,192800,72487473,900,900,900,900,0
|
|
20231117,192700,72487473,900,900,900,900,0
|
|
20231117,192600,72487473,900,900,900,900,0
|
|
20231117,192500,72487473,900,900,900,900,0
|
|
20231117,192400,72487473,900,900,900,900,0
|
|
20231117,192300,72487473,900,900,900,900,0
|
|
20231117,192200,72487473,900,900,900,900,0
|
|
20231117,192100,72487473,900,900,900,900,0
|
|
20231117,192000,72487473,900,900,900,900,0
|
|
20231117,191900,72487473,900,900,900,900,0
|
|
20231117,191800,72487473,900,900,900,900,0
|
|
20231117,191700,72487473,900,900,900,900,0
|
|
20231117,191600,72487473,900,900,900,900,0
|
|
20231117,191500,72487473,900,900,900,900,0
|
|
20231117,191400,72487473,900,900,900,900,0
|
|
20231117,191300,72487473,900,900,900,900,0
|
|
20231117,191200,72487473,900,900,900,900,0
|
|
20231117,191100,72487473,900,900,900,900,0
|
|
20231117,191000,72487473,900,900,900,900,0
|
|
20231117,190900,72487473,900,900,900,900,0
|
|
20231117,190800,72487473,900,900,900,900,0
|
|
20231117,190700,72487473,900,900,900,900,0
|
|
20231117,190600,72487473,900,900,900,900,0
|
|
20231117,190500,72487473,900,900,900,900,0
|
|
20231117,190400,72487473,900,900,900,900,0
|
|
20231117,190300,72487473,900,900,900,900,1425
|
|
20231117,190200,72487473,900,900,900,900,0
|
|
20231117,190100,72487473,900,900,900,900,0
|
|
20231117,190000,72487473,900,900,900,900,0
|
|
20231117,185900,72487473,900,900,900,900,0
|
|
20231117,185800,72487473,900,900,900,900,0
|
|
20231117,185700,72487473,900,900,900,900,0
|
|
20231117,185600,72487473,900,900,900,900,0
|
|
20231117,185500,72487473,900,900,900,900,0
|
|
20231117,185400,72487473,900,900,900,900,0
|
|
20231117,185300,72487473,900,900,900,900,0
|
|
20231117,185200,72487473,900,900,900,900,0
|
|
20231117,185100,72487473,900,900,900,900,0
|
|
20231117,185000,72487473,900,900,900,900,0
|
|
20231117,184900,72487473,900,900,900,900,0
|
|
20231117,184800,72487473,900,900,900,900,0
|
|
20231117,184700,72487473,900,900,900,900,0
|
|
20231117,184600,72487473,900,900,900,900,0
|
|
20231117,184500,72487473,900,900,900,900,0
|
|
20231117,184400,72487473,900,900,900,900,0
|
|
20231117,184300,72487473,900,900,900,900,0
|
|
20231117,184200,72487473,900,900,900,900,0
|
|
20231117,184100,72487473,900,900,900,900,0
|
|
20231117,184000,72487473,900,900,900,900,0
|
|
20231117,183900,72487473,900,900,900,900,0
|
|
20231117,183800,72487473,900,900,900,900,0
|
|
20231117,183700,72487473,900,900,900,900,0
|
|
20231117,183600,72487473,900,900,900,900,0
|
|
20231117,183500,72487473,900,900,900,900,0
|
|
20231117,183400,72487473,900,900,900,900,0
|
|
20231117,183300,72487473,900,900,900,900,1425
|
|
20231117,183200,72487473,900,900,900,900,0
|
|
20231117,183100,72487473,900,900,900,900,0
|
|
20231117,183000,72487473,900,900,900,900,0
|
|
20231117,182900,72487473,900,900,900,900,0
|
|
20231117,182800,72487473,900,900,900,900,0
|
|
20231117,182700,72487473,900,900,900,900,0
|
|
20231117,182600,72487473,900,900,900,900,0
|
|
20231117,182500,72487473,900,900,900,900,0
|
|
20231117,182400,72487473,900,900,900,900,0
|
|
20231117,182300,72487473,900,900,900,900,0
|
|
20231117,182200,72487473,900,900,900,900,0
|
|
20231117,182100,72487473,900,900,900,900,0
|
|
20231117,182000,72487473,900,900,900,900,0
|
|
20231117,181900,72487473,900,900,900,900,0
|
|
20231117,181800,72487473,900,900,900,900,0
|
|
20231117,181700,72487473,900,900,900,900,0
|
|
20231117,181600,72487473,900,900,900,900,0
|
|
20231117,181500,72487473,900,900,900,900,0
|
|
20231117,181400,72487473,900,900,900,900,0
|
|
20231117,181300,72487473,900,900,900,900,0
|
|
20231117,181200,72487473,900,900,900,900,0
|
|
20231117,181100,72487473,900,900,900,900,0
|
|
20231117,181000,72487473,900,900,900,900,0
|
|
20231117,180900,72487473,900,900,900,900,0
|
|
20231117,180800,72487473,900,900,900,900,0
|
|
20231117,180700,72487473,900,900,900,900,0
|
|
20231117,180600,72487473,900,900,900,900,0
|
|
20231117,180500,72487473,900,900,900,900,0
|
|
20231117,180400,72487473,900,900,900,900,0
|
|
20231117,180300,72487473,900,900,900,900,1425
|
|
20231117,180200,72487473,900,900,900,900,0
|
|
20231117,180100,72487473,900,900,900,900,0
|
|
20231117,180000,72487473,900,900,900,900,0
|
|
20231117,175900,72487473,900,900,900,900,0
|
|
20231117,175800,72487473,900,900,900,900,0
|
|
20231117,175700,72487473,900,900,900,900,0
|
|
20231117,175600,72487473,900,900,900,900,0
|
|
20231117,175500,72487473,900,900,900,900,0
|
|
20231117,175400,72487473,900,900,900,900,0
|
|
20231117,175300,72487473,900,900,900,900,0
|
|
20231117,175200,72487473,900,900,900,900,0
|
|
20231117,175100,72487473,900,900,900,900,0
|
|
20231117,175000,72487473,900,900,900,900,0
|
|
20231117,174900,72487473,900,900,900,900,0
|
|
20231117,174800,72487473,900,900,900,900,0
|
|
20231117,174700,72487473,900,900,900,900,0
|
|
20231117,174600,72487473,900,900,900,900,0
|
|
20231117,174500,72487473,900,900,900,900,0
|
|
20231117,174400,72487473,900,900,900,900,0
|
|
20231117,174300,72487473,900,900,900,900,0
|
|
20231117,174200,72487473,900,900,900,900,0
|
|
20231117,174100,72487473,900,900,900,900,0
|
|
20231117,174000,72487473,900,900,900,900,0
|
|
20231117,173900,72487473,900,900,900,900,0
|
|
20231117,173800,72487473,900,900,900,900,0
|
|
20231117,173700,72487473,900,900,900,900,0
|
|
20231117,173600,72487473,900,900,900,900,0
|
|
20231117,173500,72487473,900,900,900,900,0
|
|
20231117,173400,72487473,900,900,900,900,0
|
|
20231117,173300,72487473,900,900,900,900,1425
|
|
20231117,173200,72487473,900,900,900,900,0
|
|
20231117,173100,72487473,900,900,900,900,0
|
|
20231117,173000,72487473,900,900,900,900,0
|
|
20231117,172900,72487473,900,900,900,900,0
|
|
20231117,172800,72487473,900,900,900,900,0
|
|
20231117,172700,72487473,900,900,900,900,0
|
|
20231117,172600,72487473,900,900,900,900,0
|
|
20231117,172500,72487473,900,900,900,900,0
|
|
20231117,172400,72487473,900,900,900,900,0
|
|
20231117,172300,72487473,900,900,900,900,0
|
|
20231117,172200,72487473,900,900,900,900,0
|
|
20231117,172100,72487473,900,900,900,900,0
|
|
20231117,172000,72487473,900,900,900,900,0
|
|
20231117,171900,72487473,900,900,900,900,0
|
|
20231117,171800,72487473,900,900,900,900,0
|
|
20231117,171700,72487473,900,900,900,900,0
|
|
20231117,171600,72487473,900,900,900,900,0
|
|
20231117,171500,72487473,900,900,900,900,0
|
|
20231117,171400,72487473,900,900,900,900,0
|
|
20231117,171300,72487473,900,900,900,900,0
|
|
20231117,171200,72487473,900,900,900,900,0
|
|
20231117,171100,72487473,900,900,900,900,0
|
|
20231117,171000,72487473,900,900,900,900,0
|
|
20231117,170900,72487473,900,900,900,900,0
|
|
20231117,170800,72487473,900,900,900,900,0
|
|
20231117,170700,72487473,900,900,900,900,0
|
|
20231117,170600,72487473,900,900,900,900,0
|
|
20231117,170500,72487473,900,900,900,900,0
|
|
20231117,170400,72487473,900,900,900,900,0
|
|
20231117,170300,72487473,900,900,900,900,1425
|
|
20231117,170200,72487473,900,900,900,900,0
|
|
20231117,170100,72487473,900,900,900,900,0
|
|
20231117,170000,72487473,900,900,900,900,0
|
|
20231117,165900,72487473,900,900,900,900,0
|
|
20231117,165800,72487473,900,900,900,900,0
|
|
20231117,165700,72487473,900,900,900,900,0
|
|
20231117,165600,72487473,900,900,900,900,0
|
|
20231117,165500,72487473,900,900,900,900,0
|
|
20231117,165400,72487473,900,900,900,900,0
|
|
20231117,165300,72487473,900,900,900,900,0
|
|
20231117,165200,72487473,900,900,900,900,0
|
|
20231117,165100,72487473,900,900,900,900,0
|
|
20231117,165000,72487473,900,900,900,900,0
|
|
20231117,164900,72487473,900,900,900,900,0
|
|
20231117,164800,72487473,900,900,900,900,0
|
|
20231117,164700,72487473,900,900,900,900,0
|
|
20231117,164600,72487473,900,900,900,900,0
|
|
20231117,164500,72487473,900,900,900,900,0
|
|
20231117,164400,72487473,900,900,900,900,0
|
|
20231117,164300,72487473,900,900,900,900,0
|
|
20231117,164200,72487473,900,900,900,900,0
|
|
20231117,164100,72487473,900,900,900,900,0
|
|
20231117,164000,72487473,900,900,900,900,0
|
|
20231117,163900,72487473,900,900,900,900,0
|
|
20231117,163800,72487473,900,900,900,900,0
|
|
20231117,163700,72487473,900,900,900,900,0
|
|
20231117,163600,72487473,900,900,900,900,0
|
|
20231117,163500,72487473,900,900,900,900,0
|
|
20231117,163400,72487473,900,900,900,900,0
|
|
20231117,163300,72487473,900,900,900,900,1425
|
|
20231117,163200,72487473,900,900,900,900,0
|
|
20231117,163100,72487473,900,900,900,900,0
|
|
20231117,163000,72487473,900,900,900,900,0
|
|
20231117,162900,72487473,900,900,900,900,0
|
|
20231117,162800,72487473,900,900,900,900,0
|
|
20231117,162700,72487473,900,900,900,900,0
|
|
20231117,162600,72487473,900,900,900,900,0
|
|
20231117,162500,72487473,900,900,900,900,0
|
|
20231117,162400,72487473,900,900,900,900,0
|
|
20231117,162300,72487473,900,900,900,900,0
|
|
20231117,162200,72487473,900,900,900,900,0
|
|
20231117,162100,72487473,900,900,900,900,0
|
|
20231117,162000,72487473,900,900,900,900,0
|
|
20231117,161900,72487473,900,900,900,900,0
|
|
20231117,161800,72487473,900,900,900,900,0
|
|
20231117,161700,72487473,900,900,900,900,0
|
|
20231117,161600,72487473,900,900,900,900,0
|
|
20231117,161500,72487473,900,900,900,900,0
|
|
20231117,161400,72487473,900,900,900,900,0
|
|
20231117,161300,72487473,900,900,900,900,0
|
|
20231117,161200,72487473,900,900,900,900,0
|
|
20231117,161100,72487473,900,900,900,900,0
|
|
20231117,161000,72487473,900,900,900,900,0
|
|
20231117,160900,72487473,900,900,900,900,0
|
|
20231117,160800,72487473,900,900,900,900,0
|
|
20231117,160700,72487473,900,900,900,900,0
|
|
20231117,160600,72487473,900,900,900,900,0
|
|
20231117,160500,72487473,900,900,900,900,0
|
|
20231117,160400,72487473,900,900,900,900,0
|
|
20231117,160300,72487473,900,900,900,900,1425
|
|
20231117,160200,72487473,900,900,900,900,0
|
|
20231117,160100,72487473,900,900,900,900,0
|
|
20231117,160000,72487473,900,900,900,900,0
|
|
20231117,155900,72487473,900,900,900,900,0
|
|
20231117,155800,72487473,900,900,900,900,0
|
|
20231117,155700,72487473,900,900,900,900,0
|
|
20231117,155600,72487473,900,900,900,900,0
|
|
20231117,155500,72487473,900,900,900,900,0
|
|
20231117,155400,72487473,900,900,900,900,0
|
|
20231117,155300,72487473,900,900,900,900,0
|
|
20231117,155200,72487473,900,900,900,900,0
|
|
20231117,155100,72487473,900,900,900,900,0
|
|
20231117,155000,72487473,900,900,900,900,0
|
|
20231117,154900,72487473,900,900,900,900,0
|
|
20231117,154800,72487473,900,900,900,900,0
|
|
20231117,154700,72487473,900,900,900,900,0
|
|
20231117,154600,72487473,900,900,900,900,0
|
|
20231117,154500,72487473,900,900,900,900,0
|
|
20231117,154400,72487473,900,900,900,900,0
|
|
20231117,154300,72487473,900,900,900,900,0
|
|
20231117,154200,72487473,900,900,900,900,0
|
|
20231117,154100,72487473,900,900,900,900,0
|
|
20231117,154000,72487473,900,900,900,900,0
|
|
20231117,153900,72487473,900,900,900,900,0
|
|
20231117,153800,72487473,900,900,900,900,0
|
|
20231117,153700,72487473,900,900,900,900,0
|
|
20231117,153600,72487473,900,900,900,900,0
|
|
20231117,153500,72487473,900,900,900,900,0
|
|
20231117,153400,72487473,900,900,900,900,0
|
|
20231117,153300,72487473,900,900,900,900,1425
|
|
20231117,153200,72487473,900,900,900,900,0
|
|
20231117,153100,72487473,900,900,900,900,0
|
|
20231117,153000,72487473,900,900,900,900,1425
|
|
20231117,152900,71204973,894,894,894,894,0
|
|
20231117,152800,71204973,894,894,894,894,0
|
|
20231117,152700,71204973,894,894,894,894,0
|
|
20231117,152600,71204973,894,894,894,894,0
|
|
20231117,152500,71204973,894,894,894,894,0
|
|
20231117,152400,71204973,894,894,894,894,0
|
|
20231117,152300,71204973,894,894,894,894,0
|
|
20231117,152200,71204973,894,894,894,894,0
|
|
20231117,152100,71204973,894,894,894,894,0
|
|
20231117,152000,71204973,894,894,894,894,0
|
|
20231117,151900,71204973,894,894,894,894,0
|
|
20231117,151800,71204973,894,894,894,894,400
|
|
20231117,151700,70847373,892,892,892,892,0
|
|
20231117,151600,70847373,892,892,892,892,65
|
|
20231117,151500,70789393,890,890,890,890,0
|
|
20231117,151400,70789393,890,890,890,890,111
|
|
20231117,151300,70690603,890,890,890,890,0
|
|
20231117,151200,70690603,890,890,890,890,0
|
|
20231117,151100,70690603,890,890,890,890,600
|
|
20231117,151000,70156603,890,890,890,890,2
|
|
20231117,150900,70154823,890,890,890,890,1
|
|
20231117,150800,70153933,889,889,889,889,151
|
|
20231117,150700,70019694,891,891,891,891,4
|
|
20231117,150600,70016130,889,889,889,889,0
|
|
20231117,150500,70016130,889,889,889,889,0
|
|
20231117,150400,70016130,889,889,889,889,0
|
|
20231117,150300,70016130,889,889,889,889,10
|
|
20231117,150200,70007240,889,889,889,889,0
|
|
20231117,150100,70007240,889,889,889,889,0
|
|
20231117,150000,70007240,889,889,889,889,18
|
|
20231117,145900,69991238,889,892,892,889,55
|
|
20231117,145800,69942340,890,890,890,890,0
|
|
20231117,145700,69942340,890,890,890,890,0
|
|
20231117,145600,69942340,890,890,890,890,0
|
|
20231117,145500,69942340,890,890,890,890,7
|
|
20231117,145400,69936110,890,890,890,890,0
|
|
20231117,145300,69936110,890,890,890,890,0
|
|
20231117,145200,69936110,890,890,890,890,0
|
|
20231117,145100,69936110,890,890,890,890,153
|
|
20231117,145000,69799940,890,890,890,890,800
|
|
20231117,144900,69087940,890,890,890,890,200
|
|
20231117,144800,68909940,890,890,890,890,56
|
|
20231117,144700,68860100,887,887,887,887,0
|
|
20231117,144600,68860100,887,887,887,887,161
|
|
20231117,144500,68717293,888,893,893,888,14165
|
|
20231117,144400,56106790,893,893,893,893,0
|
|
20231117,144300,56106790,893,893,893,893,0
|
|
20231117,144200,56106790,893,894,894,893,1200
|
|
20231117,144100,55035110,895,895,895,895,555
|
|
20231117,144000,54538385,902,902,902,902,0
|
|
20231117,143900,54538385,902,902,902,902,0
|
|
20231117,143800,54538385,902,902,902,902,0
|
|
20231117,143700,54538385,902,902,902,902,0
|
|
20231117,143600,54538385,902,902,902,902,0
|
|
20231117,143500,54538385,902,902,902,902,0
|
|
20231117,143400,54538385,902,902,902,902,0
|
|
20231117,143300,54538385,902,902,902,902,0
|
|
20231117,143200,54538385,902,902,902,902,0
|
|
20231117,143100,54538385,902,902,902,902,0
|
|
20231117,143000,54538385,902,902,902,902,0
|
|
20231117,142900,54538385,902,902,902,902,0
|
|
20231117,142800,54538385,902,902,902,902,0
|
|
20231117,142700,54538385,902,902,902,902,0
|
|
20231117,142600,54538385,902,902,902,902,0
|
|
20231117,142500,54538385,902,902,902,902,0
|
|
20231117,142400,54538385,902,902,902,902,0
|
|
20231117,142300,54538385,902,902,902,902,0
|
|
20231117,142200,54538385,902,902,902,902,0
|
|
20231117,142100,54538385,902,902,902,902,0
|
|
20231117,142000,54538385,902,902,902,902,0
|
|
20231117,141900,54538385,902,901,902,901,1450
|
|
20231117,141800,53230860,899,899,899,899,0
|
|
20231117,141700,53230860,899,899,899,899,0
|
|
20231117,141600,53230860,899,899,899,899,0
|
|
20231117,141500,53230860,899,899,899,899,0
|
|
20231117,141400,53230860,899,899,899,899,0
|
|
20231117,141300,53230860,899,899,899,899,0
|
|
20231117,141200,53230860,899,901,901,899,18
|
|
20231117,141100,53214676,901,901,901,901,0
|
|
20231117,141000,53214676,901,901,901,901,1
|
|
20231117,140900,53213775,901,901,901,901,0
|
|
20231117,140800,53213775,901,901,901,901,0
|
|
20231117,140700,53213775,901,901,901,901,0
|
|
20231117,140600,53213775,901,901,901,901,0
|
|
20231117,140500,53213775,901,901,901,901,0
|
|
20231117,140400,53213775,901,901,901,901,10
|
|
20231117,140300,53204765,901,901,901,901,0
|
|
20231117,140200,53204765,901,901,901,901,0
|
|
20231117,140100,53204765,901,901,901,901,0
|
|
20231117,140000,53204765,901,901,901,901,0
|
|
20231117,135900,53204765,901,901,901,901,0
|
|
20231117,135800,53204765,901,901,901,901,0
|
|
20231117,135700,53204765,901,901,901,901,0
|
|
20231117,135600,53204765,901,901,901,901,0
|
|
20231117,135500,53204765,901,901,901,901,0
|
|
20231117,135400,53204765,901,901,901,901,0
|
|
20231117,135300,53204765,901,901,901,901,110
|
|
20231117,135200,53105655,898,898,898,898,0
|
|
20231117,135100,53105655,898,898,898,898,0
|
|
20231117,135000,53105655,898,901,901,898,3
|
|
20231117,134900,53102958,894,894,894,894,0
|
|
20231117,134800,53102958,894,894,894,894,0
|
|
20231117,134700,53102958,894,894,894,894,0
|
|
20231117,134600,53102958,894,894,894,894,0
|
|
20231117,134500,53102958,894,894,894,894,0
|
|
20231117,134400,53102958,894,894,894,894,0
|
|
20231117,134300,53102958,894,894,894,894,0
|
|
20231117,134200,53102958,894,894,894,894,1
|
|
20231117,134100,53102064,894,895,895,894,200
|
|
20231117,134000,52923163,894,894,894,894,0
|
|
20231117,133900,52923163,894,894,894,894,0
|
|
20231117,133800,52923163,894,894,894,894,0
|
|
20231117,133700,52923163,894,894,894,894,0
|
|
20231117,133600,52923163,894,894,894,894,0
|
|
20231117,133500,52923163,894,894,894,894,0
|
|
20231117,133400,52923163,894,894,894,894,15
|
|
20231117,133300,52909753,894,894,894,894,0
|
|
20231117,133200,52909753,894,894,894,894,0
|
|
20231117,133100,52909753,894,894,894,894,0
|
|
20231117,133000,52909753,894,894,894,894,0
|
|
20231117,132900,52909753,894,894,894,894,0
|
|
20231117,132800,52909753,894,894,894,894,0
|
|
20231117,132700,52909753,894,894,894,894,0
|
|
20231117,132600,52909753,894,894,894,894,4
|
|
20231117,132500,52906177,894,894,894,894,0
|
|
20231117,132400,52906177,894,894,894,894,0
|
|
20231117,132300,52906177,894,894,894,894,0
|
|
20231117,132200,52906177,894,894,894,894,0
|
|
20231117,132100,52906177,894,894,894,894,0
|
|
20231117,132000,52906177,894,894,894,894,0
|
|
20231117,131900,52906177,894,894,894,894,0
|
|
20231117,131800,52906177,894,894,894,894,0
|
|
20231117,131700,52906177,894,894,894,894,0
|
|
20231117,131600,52906177,894,894,894,894,7
|
|
20231117,131500,52899919,895,895,895,895,12
|
|
20231117,131400,52889179,895,895,895,895,0
|
|
20231117,131300,52889179,895,895,895,895,0
|
|
20231117,131200,52889179,895,895,895,895,0
|
|
20231117,131100,52889179,895,895,895,895,0
|
|
20231117,131000,52889179,895,895,895,895,0
|
|
20231117,130900,52889179,895,895,895,895,0
|
|
20231117,130800,52889179,895,895,895,895,0
|
|
20231117,130700,52889179,895,895,895,895,80
|
|
20231117,130600,52817579,894,894,894,894,0
|
|
20231117,130500,52817579,894,894,894,894,0
|
|
20231117,130400,52817579,894,894,894,894,0
|
|
20231117,130300,52817579,894,894,894,894,0
|
|
20231117,130200,52817579,894,894,894,894,0
|
|
20231117,130100,52817579,894,894,894,894,0
|
|
20231117,130000,52817579,894,894,894,894,0
|
|
20231117,125900,52817579,894,894,894,894,0
|
|
20231117,125800,52817579,894,894,894,894,0
|
|
20231117,125700,52817579,894,894,894,894,0
|
|
20231117,125600,52817579,894,894,894,894,0
|
|
20231117,125500,52817579,894,894,894,894,0
|
|
20231117,125400,52817579,894,894,894,894,75
|
|
20231117,125300,52750529,896,896,896,896,0
|
|
20231117,125200,52750529,896,896,896,896,0
|
|
20231117,125100,52750529,896,896,896,896,0
|
|
20231117,125000,52750529,896,896,896,896,0
|
|
20231117,124900,52750529,896,896,896,896,0
|
|
20231117,124800,52750529,896,896,896,896,0
|
|
20231117,124700,52750529,896,896,896,896,0
|
|
20231117,124600,52750529,896,896,896,896,0
|
|
20231117,124500,52750529,896,896,896,896,20
|
|
20231117,124400,52732609,896,896,896,896,56
|
|
20231117,124300,52682433,896,896,896,896,0
|
|
20231117,124200,52682433,896,896,896,896,0
|
|
20231117,124100,52682433,896,896,896,896,0
|
|
20231117,124000,52682433,896,896,896,896,0
|
|
20231117,123900,52682433,896,896,896,896,0
|
|
20231117,123800,52682433,896,896,896,896,0
|
|
20231117,123700,52682433,896,896,896,896,0
|
|
20231117,123600,52682433,896,896,896,896,0
|
|
20231117,123500,52682433,896,896,896,896,0
|
|
20231117,123400,52682433,896,896,896,896,0
|
|
20231117,123300,52682433,896,896,896,896,0
|
|
20231117,123200,52682433,896,896,896,896,0
|
|
20231117,123100,52682433,896,896,896,896,0
|
|
20231117,123000,52682433,896,893,896,893,477
|
|
20231117,122900,52256457,893,893,893,893,0
|
|
20231117,122800,52256457,893,893,893,893,0
|
|
20231117,122700,52256457,893,893,893,893,0
|
|
20231117,122600,52256457,893,893,893,893,1
|
|
20231117,122500,52255564,892,892,892,892,0
|
|
20231117,122400,52255564,892,892,892,892,0
|
|
20231117,122300,52255564,892,892,892,892,0
|
|
20231117,122200,52255564,892,892,892,892,0
|
|
20231117,122100,52255564,892,892,892,892,0
|
|
20231117,122000,52255564,892,892,892,892,448
|
|
20231117,121900,51855948,891,891,891,891,0
|
|
20231117,121800,51855948,891,891,891,891,0
|
|
20231117,121700,51855948,891,891,891,891,0
|
|
20231117,121600,51855948,891,891,891,891,0
|
|
20231117,121500,51855948,891,891,891,891,0
|
|
20231117,121400,51855948,891,892,892,891,504
|
|
20231117,121300,51406584,893,893,893,893,100
|
|
20231117,121200,51317284,892,892,892,892,0
|
|
20231117,121100,51317284,892,892,892,892,0
|
|
20231117,121000,51317284,892,892,892,892,0
|
|
20231117,120900,51317284,892,892,892,892,0
|
|
20231117,120800,51317284,892,892,892,892,0
|
|
20231117,120700,51317284,892,892,892,892,0
|
|
20231117,120600,51317284,892,892,892,892,0
|
|
20231117,120500,51317284,892,892,892,892,1
|
|
20231117,120400,51316392,892,892,892,892,0
|
|
20231117,120300,51316392,892,892,892,892,0
|
|
20231117,120200,51316392,892,892,892,892,0
|
|
20231117,120100,51316392,892,892,892,892,0
|
|
20231117,120000,51316392,892,892,892,892,0
|
|
20231117,115900,51316392,892,892,892,892,1
|
|
20231117,115800,51315500,892,892,892,892,0
|
|
20231117,115700,51315500,892,892,892,892,20
|
|
20231117,115600,51297660,892,892,892,892,0
|
|
20231117,115500,51297660,892,893,893,892,3767
|
|
20231117,115400,47936408,893,893,893,893,0
|
|
20231117,115300,47936408,893,893,893,893,0
|
|
20231117,115200,47936408,893,893,893,893,0
|
|
20231117,115100,47936408,893,893,893,893,0
|
|
20231117,115000,47936408,893,893,893,893,0
|
|
20231117,114900,47936408,893,894,894,893,12
|
|
20231117,114800,47925682,894,894,894,894,10
|
|
20231117,114700,47916742,894,894,894,894,0
|
|
20231117,114600,47916742,894,894,894,893,306
|
|
20231117,114500,47643480,894,894,894,894,0
|
|
20231117,114400,47643480,894,894,894,894,0
|
|
20231117,114300,47643480,894,894,894,894,0
|
|
20231117,114200,47643480,894,894,894,894,0
|
|
20231117,114100,47643480,894,894,894,894,0
|
|
20231117,114000,47643480,894,894,894,894,0
|
|
20231117,113900,47643480,894,894,894,894,0
|
|
20231117,113800,47643480,894,894,894,894,0
|
|
20231117,113700,47643480,894,894,894,894,0
|
|
20231117,113600,47643480,894,894,894,894,101
|
|
20231117,113500,47553186,894,894,894,894,10
|
|
20231117,113400,47544246,894,894,894,894,0
|
|
20231117,113300,47544246,894,894,894,894,1
|
|
20231117,113200,47543352,894,894,894,894,0
|
|
20231117,113100,47543352,894,894,894,894,0
|
|
20231117,113000,47543352,894,894,894,894,648
|
|
20231117,112900,46964040,895,895,895,895,0
|
|
20231117,112800,46964040,895,895,895,895,0
|
|
20231117,112700,46964040,895,895,895,895,10
|
|
20231117,112600,46955090,896,896,896,896,0
|
|
20231117,112500,46955090,896,895,896,895,2
|
|
20231117,112400,46953299,895,895,895,895,60
|
|
20231117,112300,46899599,895,895,895,895,0
|
|
20231117,112200,46899599,895,895,895,895,0
|
|
20231117,112100,46899599,895,895,895,895,0
|
|
20231117,112000,46899599,895,895,895,895,0
|
|
20231117,111900,46899599,895,895,895,895,0
|
|
20231117,111800,46899599,895,897,897,895,2380
|
|
20231117,111700,44767875,902,902,902,902,0
|
|
20231117,111600,44767875,902,902,902,902,0
|
|
20231117,111500,44767875,902,902,902,902,0
|
|
20231117,111400,44767875,902,902,902,902,0
|
|
20231117,111300,44767875,902,902,902,902,0
|
|
20231117,111200,44767875,902,902,902,902,0
|
|
20231117,111100,44767875,902,902,902,902,0
|
|
20231117,111000,44767875,902,902,902,902,0
|
|
20231117,110900,44767875,902,902,902,902,0
|
|
20231117,110800,44767875,902,902,902,902,0
|
|
20231117,110700,44767875,902,902,902,902,0
|
|
20231117,110600,44767875,902,902,902,902,0
|
|
20231117,110500,44767875,902,902,902,902,0
|
|
20231117,110400,44767875,902,902,902,902,0
|
|
20231117,110300,44767875,902,902,902,902,0
|
|
20231117,110200,44767875,902,902,902,902,0
|
|
20231117,110100,44767875,902,902,902,902,0
|
|
20231117,110000,44767875,902,902,902,902,0
|
|
20231117,105900,44767875,902,902,902,902,0
|
|
20231117,105800,44767875,902,902,902,902,1
|
|
20231117,105700,44766973,896,897,897,896,2025
|
|
20231117,105600,42952560,902,902,902,902,0
|
|
20231117,105500,42952560,902,902,902,902,0
|
|
20231117,105400,42952560,902,902,902,902,0
|
|
20231117,105300,42952560,902,902,902,902,0
|
|
20231117,105200,42952560,902,902,902,902,0
|
|
20231117,105100,42952560,902,902,902,902,0
|
|
20231117,105000,42952560,902,902,902,902,0
|
|
20231117,104900,42952560,902,902,902,902,1
|
|
20231117,104800,42951658,897,898,898,897,890
|
|
20231117,104700,42153319,902,902,902,902,0
|
|
20231117,104600,42153319,902,902,902,902,0
|
|
20231117,104500,42153319,902,902,902,902,2
|
|
20231117,104400,42151515,897,902,902,897,601
|
|
20231117,104300,41612083,898,898,898,898,400
|
|
20231117,104200,41252883,903,903,903,903,0
|
|
20231117,104100,41252883,903,903,903,903,0
|
|
20231117,104000,41252883,903,903,903,903,0
|
|
20231117,103900,41252883,903,903,903,903,0
|
|
20231117,103800,41252883,903,903,903,903,0
|
|
20231117,103700,41252883,903,903,903,903,0
|
|
20231117,103600,41252883,903,903,903,903,0
|
|
20231117,103500,41252883,903,903,903,903,8
|
|
20231117,103400,41245659,903,903,903,903,0
|
|
20231117,103300,41245659,903,903,903,903,0
|
|
20231117,103200,41245659,903,903,903,903,0
|
|
20231117,103100,41245659,903,903,903,903,0
|
|
20231117,103000,41245659,903,903,903,903,0
|
|
20231117,102900,41245659,903,903,903,903,1
|
|
20231117,102800,41244756,898,898,898,898,1
|
|
20231117,102700,41243858,903,903,903,903,0
|
|
20231117,102600,41243858,903,903,903,903,0
|
|
20231117,102500,41243858,903,903,903,903,0
|
|
20231117,102400,41243858,903,903,903,903,5
|
|
20231117,102300,41239343,898,898,898,898,0
|
|
20231117,102200,41239343,898,898,898,898,0
|
|
20231117,102100,41239343,898,898,898,898,273
|
|
20231117,102000,40994189,897,897,897,897,12
|
|
20231117,101900,40983425,898,898,898,898,1001
|
|
20231117,101800,40084527,903,903,903,903,0
|
|
20231117,101700,40084527,903,903,903,903,0
|
|
20231117,101600,40084527,903,903,903,903,0
|
|
20231117,101500,40084527,903,903,903,903,0
|
|
20231117,101400,40084527,903,903,903,903,0
|
|
20231117,101300,40084527,903,903,903,903,0
|
|
20231117,101200,40084527,903,903,903,903,0
|
|
20231117,101100,40084527,903,903,903,903,0
|
|
20231117,101000,40084527,903,903,903,903,0
|
|
20231117,100900,40084527,903,903,903,903,500
|
|
20231117,100800,39633027,903,903,903,903,0
|
|
20231117,100700,39633027,903,903,903,903,2
|
|
20231117,100600,39631221,897,897,897,897,0
|
|
20231117,100500,39631221,897,897,897,897,0
|
|
20231117,100400,39631221,897,897,897,897,0
|
|
20231117,100300,39631221,897,897,897,897,0
|
|
20231117,100200,39631221,897,897,897,897,300
|
|
20231117,100100,39362121,897,897,897,897,24
|
|
20231117,100000,39340593,897,897,897,897,0
|
|
20231117,095900,39340593,897,897,897,897,0
|
|
20231117,095800,39340593,897,897,897,897,0
|
|
20231117,095700,39340593,897,897,897,897,0
|
|
20231117,095600,39340593,897,897,897,897,0
|
|
20231117,095500,39340593,897,897,897,897,0
|
|
20231117,095400,39340593,897,897,897,897,0
|
|
20231117,095300,39340593,897,897,897,897,0
|
|
20231117,095200,39340593,897,897,897,897,0
|
|
20231117,095100,39340593,897,897,897,897,0
|
|
20231117,095000,39340593,897,897,897,897,0
|
|
20231117,094900,39340593,897,897,897,897,2
|
|
20231117,094800,39338799,903,903,903,903,0
|
|
20231117,094700,39338799,903,903,903,903,0
|
|
20231117,094600,39338799,903,903,903,903,0
|
|
20231117,094500,39338799,903,903,903,903,0
|
|
20231117,094400,39338799,903,903,903,903,200
|
|
20231117,094300,39158199,903,903,903,903,1
|
|
20231117,094200,39157296,903,903,903,903,0
|
|
20231117,094100,39157296,903,903,903,903,0
|
|
20231117,094000,39157296,903,903,903,903,0
|
|
20231117,093900,39157296,903,903,903,903,0
|
|
20231117,093800,39157296,903,903,903,903,0
|
|
20231117,093700,39157296,903,903,903,903,0
|
|
20231117,093600,39157296,903,903,903,903,1
|
|
20231117,093500,39156393,903,903,903,899,14
|
|
20231117,093400,39143791,903,903,903,903,2
|
|
20231117,093300,39141985,899,896,899,896,2195
|
|
20231117,093200,37174943,895,895,895,895,4
|
|
20231117,093100,37171363,896,896,896,896,0
|
|
20231117,093000,37171363,896,896,896,896,200
|
|
20231117,092900,36992163,896,896,896,896,0
|
|
20231117,092800,36992163,896,896,896,896,71
|
|
20231117,092700,36928547,896,896,896,896,0
|
|
20231117,092600,36928547,896,896,896,896,0
|
|
20231117,092500,36928547,896,896,896,896,50
|
|
20231117,092400,36883747,898,897,898,897,369
|
|
20231117,092300,36552486,898,898,899,898,22
|
|
20231117,092200,36532720,899,899,899,899,0
|
|
20231117,092100,36532720,899,899,899,899,97
|
|
20231117,092000,36445517,900,900,900,900,5
|
|
20231117,091900,36441017,906,906,906,906,1
|
|
20231117,091800,36440111,903,903,903,903,113
|
|
20231117,091700,36338072,907,903,907,903,8
|
|
20231117,091600,36330832,908,903,908,903,200
|
|
20231117,091500,36150071,901,897,901,892,1633
|
|
20231117,091400,34690480,899,909,909,899,187
|
|
20231117,091300,34521987,911,915,915,911,299
|
|
20231117,091200,34248940,917,901,930,901,5110
|
|
20231117,091100,29544175,899,899,899,899,200
|
|
20231117,091000,29364375,899,899,899,892,417
|
|
20231117,090900,28989520,891,897,897,891,3100
|
|
20231117,090800,26216688,899,900,900,899,15274
|
|
20231117,090700,12485257,904,904,904,904,10
|
|
20231117,090600,12476217,904,899,904,899,2095
|
|
20231117,090500,10592337,903,903,903,901,1529
|
|
20231117,090400,9211652,905,910,910,905,17
|
|
20231117,090300,9196220,917,913,917,913,5315
|
|
20231117,090200,4323653,909,919,921,909,1243
|
|
20231117,090100,3178892,923,924,924,892,2686
|
|
20231117,090000,771515,928,928,928,914,832
|