737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,211400,110684467,530,530,530,530,1307
|
|
20231117,211300,110684467,530,530,530,530,0
|
|
20231117,211200,110684467,530,530,530,530,0
|
|
20231117,211100,110684467,530,530,530,530,0
|
|
20231117,211000,110684467,530,530,530,530,0
|
|
20231117,210900,110684467,530,530,530,530,0
|
|
20231117,210800,110684467,530,530,530,530,0
|
|
20231117,210700,110684467,530,530,530,530,0
|
|
20231117,210600,110684467,530,530,530,530,0
|
|
20231117,210500,110684467,530,530,530,530,0
|
|
20231117,210400,110684467,530,530,530,530,0
|
|
20231117,210300,110684467,530,530,530,530,0
|
|
20231117,210200,110684467,530,530,530,530,0
|
|
20231117,210100,110684467,530,530,530,530,0
|
|
20231117,210000,110684467,530,530,530,530,0
|
|
20231117,205900,110684467,530,530,530,530,0
|
|
20231117,205800,110684467,530,530,530,530,0
|
|
20231117,205700,110684467,530,530,530,530,0
|
|
20231117,205600,110684467,530,530,530,530,0
|
|
20231117,205500,110684467,530,530,530,530,0
|
|
20231117,205400,110684467,530,530,530,530,0
|
|
20231117,205300,110684467,530,530,530,530,0
|
|
20231117,205200,110684467,530,530,530,530,0
|
|
20231117,205100,110684467,530,530,530,530,0
|
|
20231117,205000,110684467,530,530,530,530,0
|
|
20231117,204900,110684467,530,530,530,530,0
|
|
20231117,204800,110684467,530,530,530,530,0
|
|
20231117,204700,110684467,530,530,530,530,0
|
|
20231117,204600,110684467,530,530,530,530,0
|
|
20231117,204500,110684467,530,530,530,530,0
|
|
20231117,204400,110684467,530,530,530,530,1307
|
|
20231117,204300,110684467,530,530,530,530,0
|
|
20231117,204200,110684467,530,530,530,530,0
|
|
20231117,204100,110684467,530,530,530,530,0
|
|
20231117,204000,110684467,530,530,530,530,0
|
|
20231117,203900,110684467,530,530,530,530,0
|
|
20231117,203800,110684467,530,530,530,530,0
|
|
20231117,203700,110684467,530,530,530,530,0
|
|
20231117,203600,110684467,530,530,530,530,0
|
|
20231117,203500,110684467,530,530,530,530,0
|
|
20231117,203400,110684467,530,530,530,530,0
|
|
20231117,203300,110684467,530,530,530,530,0
|
|
20231117,203200,110684467,530,530,530,530,0
|
|
20231117,203100,110684467,530,530,530,530,0
|
|
20231117,203000,110684467,530,530,530,530,0
|
|
20231117,202900,110684467,530,530,530,530,0
|
|
20231117,202800,110684467,530,530,530,530,0
|
|
20231117,202700,110684467,530,530,530,530,0
|
|
20231117,202600,110684467,530,530,530,530,0
|
|
20231117,202500,110684467,530,530,530,530,0
|
|
20231117,202400,110684467,530,530,530,530,0
|
|
20231117,202300,110684467,530,530,530,530,0
|
|
20231117,202200,110684467,530,530,530,530,0
|
|
20231117,202100,110684467,530,530,530,530,0
|
|
20231117,202000,110684467,530,530,530,530,0
|
|
20231117,201900,110684467,530,530,530,530,0
|
|
20231117,201800,110684467,530,530,530,530,0
|
|
20231117,201700,110684467,530,530,530,530,0
|
|
20231117,201600,110684467,530,530,530,530,0
|
|
20231117,201500,110684467,530,530,530,530,0
|
|
20231117,201400,110684467,530,530,530,530,1307
|
|
20231117,201300,110684467,530,530,530,530,0
|
|
20231117,201200,110684467,530,530,530,530,0
|
|
20231117,201100,110684467,530,530,530,530,0
|
|
20231117,201000,110684467,530,530,530,530,0
|
|
20231117,200900,110684467,530,530,530,530,0
|
|
20231117,200800,110684467,530,530,530,530,0
|
|
20231117,200700,110684467,530,530,530,530,0
|
|
20231117,200600,110684467,530,530,530,530,0
|
|
20231117,200500,110684467,530,530,530,530,0
|
|
20231117,200400,110684467,530,530,530,530,0
|
|
20231117,200300,110684467,530,530,530,530,0
|
|
20231117,200200,110684467,530,530,530,530,0
|
|
20231117,200100,110684467,530,530,530,530,0
|
|
20231117,200000,110684467,530,530,530,530,0
|
|
20231117,195900,110684467,530,530,530,530,0
|
|
20231117,195800,110684467,530,530,530,530,0
|
|
20231117,195700,110684467,530,530,530,530,0
|
|
20231117,195600,110684467,530,530,530,530,0
|
|
20231117,195500,110684467,530,530,530,530,0
|
|
20231117,195400,110684467,530,530,530,530,0
|
|
20231117,195300,110684467,530,530,530,530,0
|
|
20231117,195200,110684467,530,530,530,530,0
|
|
20231117,195100,110684467,530,530,530,530,0
|
|
20231117,195000,110684467,530,530,530,530,0
|
|
20231117,194900,110684467,530,530,530,530,0
|
|
20231117,194800,110684467,530,530,530,530,0
|
|
20231117,194700,110684467,530,530,530,530,0
|
|
20231117,194600,110684467,530,530,530,530,0
|
|
20231117,194500,110684467,530,530,530,530,0
|
|
20231117,194400,110684467,530,530,530,530,1307
|
|
20231117,194300,110684467,530,530,530,530,0
|
|
20231117,194200,110684467,530,530,530,530,0
|
|
20231117,194100,110684467,530,530,530,530,0
|
|
20231117,194000,110684467,530,530,530,530,0
|
|
20231117,193900,110684467,530,530,530,530,0
|
|
20231117,193800,110684467,530,530,530,530,0
|
|
20231117,193700,110684467,530,530,530,530,0
|
|
20231117,193600,110684467,530,530,530,530,0
|
|
20231117,193500,110684467,530,530,530,530,0
|
|
20231117,193400,110684467,530,530,530,530,0
|
|
20231117,193300,110684467,530,530,530,530,0
|
|
20231117,193200,110684467,530,530,530,530,0
|
|
20231117,193100,110684467,530,530,530,530,0
|
|
20231117,193000,110684467,530,530,530,530,0
|
|
20231117,192900,110684467,530,530,530,530,0
|
|
20231117,192800,110684467,530,530,530,530,0
|
|
20231117,192700,110684467,530,530,530,530,0
|
|
20231117,192600,110684467,530,530,530,530,0
|
|
20231117,192500,110684467,530,530,530,530,0
|
|
20231117,192400,110684467,530,530,530,530,0
|
|
20231117,192300,110684467,530,530,530,530,0
|
|
20231117,192200,110684467,530,530,530,530,0
|
|
20231117,192100,110684467,530,530,530,530,0
|
|
20231117,192000,110684467,530,530,530,530,0
|
|
20231117,191900,110684467,530,530,530,530,0
|
|
20231117,191800,110684467,530,530,530,530,0
|
|
20231117,191700,110684467,530,530,530,530,0
|
|
20231117,191600,110684467,530,530,530,530,0
|
|
20231117,191500,110684467,530,530,530,530,0
|
|
20231117,191400,110684467,530,530,530,530,1307
|
|
20231117,191300,110684467,530,530,530,530,0
|
|
20231117,191200,110684467,530,530,530,530,0
|
|
20231117,191100,110684467,530,530,530,530,0
|
|
20231117,191000,110684467,530,530,530,530,0
|
|
20231117,190900,110684467,530,530,530,530,0
|
|
20231117,190800,110684467,530,530,530,530,0
|
|
20231117,190700,110684467,530,530,530,530,0
|
|
20231117,190600,110684467,530,530,530,530,0
|
|
20231117,190500,110684467,530,530,530,530,0
|
|
20231117,190400,110684467,530,530,530,530,0
|
|
20231117,190300,110684467,530,530,530,530,0
|
|
20231117,190200,110684467,530,530,530,530,0
|
|
20231117,190100,110684467,530,530,530,530,0
|
|
20231117,190000,110684467,530,530,530,530,0
|
|
20231117,185900,110684467,530,530,530,530,0
|
|
20231117,185800,110684467,530,530,530,530,0
|
|
20231117,185700,110684467,530,530,530,530,0
|
|
20231117,185600,110684467,530,530,530,530,0
|
|
20231117,185500,110684467,530,530,530,530,0
|
|
20231117,185400,110684467,530,530,530,530,0
|
|
20231117,185300,110684467,530,530,530,530,0
|
|
20231117,185200,110684467,530,530,530,530,0
|
|
20231117,185100,110684467,530,530,530,530,0
|
|
20231117,185000,110684467,530,530,530,530,0
|
|
20231117,184900,110684467,530,530,530,530,0
|
|
20231117,184800,110684467,530,530,530,530,0
|
|
20231117,184700,110684467,530,530,530,530,0
|
|
20231117,184600,110684467,530,530,530,530,0
|
|
20231117,184500,110684467,530,530,530,530,0
|
|
20231117,184400,110684467,530,530,530,530,1307
|
|
20231117,184300,110684467,530,530,530,530,0
|
|
20231117,184200,110684467,530,530,530,530,0
|
|
20231117,184100,110684467,530,530,530,530,0
|
|
20231117,184000,110684467,530,530,530,530,0
|
|
20231117,183900,110684467,530,530,530,530,0
|
|
20231117,183800,110684467,530,530,530,530,0
|
|
20231117,183700,110684467,530,530,530,530,0
|
|
20231117,183600,110684467,530,530,530,530,0
|
|
20231117,183500,110684467,530,530,530,530,0
|
|
20231117,183400,110684467,530,530,530,530,0
|
|
20231117,183300,110684467,530,530,530,530,0
|
|
20231117,183200,110684467,530,530,530,530,0
|
|
20231117,183100,110684467,530,530,530,530,0
|
|
20231117,183000,110684467,530,530,530,530,0
|
|
20231117,182900,110684467,530,530,530,530,0
|
|
20231117,182800,110684467,530,530,530,530,0
|
|
20231117,182700,110684467,530,530,530,530,0
|
|
20231117,182600,110684467,530,530,530,530,0
|
|
20231117,182500,110684467,530,530,530,530,0
|
|
20231117,182400,110684467,530,530,530,530,0
|
|
20231117,182300,110684467,530,530,530,530,0
|
|
20231117,182200,110684467,530,530,530,530,0
|
|
20231117,182100,110684467,530,530,530,530,0
|
|
20231117,182000,110684467,530,530,530,530,0
|
|
20231117,181900,110684467,530,530,530,530,0
|
|
20231117,181800,110684467,530,530,530,530,0
|
|
20231117,181700,110684467,530,530,530,530,0
|
|
20231117,181600,110684467,530,530,530,530,0
|
|
20231117,181500,110684467,530,530,530,530,0
|
|
20231117,181400,110684467,530,530,530,530,1307
|
|
20231117,181300,110684467,530,530,530,530,0
|
|
20231117,181200,110684467,530,530,530,530,0
|
|
20231117,181100,110684467,530,530,530,530,0
|
|
20231117,181000,110684467,530,530,530,530,0
|
|
20231117,180900,110684467,530,530,530,530,0
|
|
20231117,180800,110684467,530,530,530,530,0
|
|
20231117,180700,110684467,530,530,530,530,0
|
|
20231117,180600,110684467,530,530,530,530,0
|
|
20231117,180500,110684467,530,530,530,530,0
|
|
20231117,180400,110684467,530,530,530,530,0
|
|
20231117,180300,110684467,530,530,530,530,0
|
|
20231117,180200,110684467,530,530,530,530,0
|
|
20231117,180100,110684467,530,530,530,530,0
|
|
20231117,180000,110684467,530,530,530,530,0
|
|
20231117,175900,110684467,530,530,530,530,0
|
|
20231117,175800,110684467,530,530,530,530,0
|
|
20231117,175700,110684467,530,530,530,530,0
|
|
20231117,175600,110684467,530,530,530,530,0
|
|
20231117,175500,110684467,530,530,530,530,0
|
|
20231117,175400,110684467,530,530,530,530,0
|
|
20231117,175300,110684467,530,530,530,530,0
|
|
20231117,175200,110684467,530,530,530,530,0
|
|
20231117,175100,110684467,530,530,530,530,0
|
|
20231117,175000,110684467,530,530,530,530,0
|
|
20231117,174900,110684467,530,530,530,530,0
|
|
20231117,174800,110684467,530,530,530,530,0
|
|
20231117,174700,110684467,530,530,530,530,0
|
|
20231117,174600,110684467,530,530,530,530,0
|
|
20231117,174500,110684467,530,530,530,530,0
|
|
20231117,174400,110684467,530,530,530,530,1307
|
|
20231117,174300,110684467,530,530,530,530,0
|
|
20231117,174200,110684467,530,530,530,530,0
|
|
20231117,174100,110684467,530,530,530,530,0
|
|
20231117,174000,110684467,530,530,530,530,0
|
|
20231117,173900,110684467,530,530,530,530,0
|
|
20231117,173800,110684467,530,530,530,530,0
|
|
20231117,173700,110684467,530,530,530,530,0
|
|
20231117,173600,110684467,530,530,530,530,0
|
|
20231117,173500,110684467,530,530,530,530,0
|
|
20231117,173400,110684467,530,530,530,530,0
|
|
20231117,173300,110684467,530,530,530,530,0
|
|
20231117,173200,110684467,530,530,530,530,0
|
|
20231117,173100,110684467,530,530,530,530,0
|
|
20231117,173000,110684467,530,530,530,530,0
|
|
20231117,172900,110684467,530,530,530,530,0
|
|
20231117,172800,110684467,530,530,530,530,0
|
|
20231117,172700,110684467,530,530,530,530,0
|
|
20231117,172600,110684467,530,530,530,530,0
|
|
20231117,172500,110684467,530,530,530,530,0
|
|
20231117,172400,110684467,530,530,530,530,0
|
|
20231117,172300,110684467,530,530,530,530,0
|
|
20231117,172200,110684467,530,530,530,530,0
|
|
20231117,172100,110684467,530,530,530,530,0
|
|
20231117,172000,110684467,530,530,530,530,0
|
|
20231117,171900,110684467,530,530,530,530,0
|
|
20231117,171800,110684467,530,530,530,530,0
|
|
20231117,171700,110684467,530,530,530,530,0
|
|
20231117,171600,110684467,530,530,530,530,0
|
|
20231117,171500,110684467,530,530,530,530,0
|
|
20231117,171400,110684467,530,530,530,530,1307
|
|
20231117,171300,110684467,530,530,530,530,0
|
|
20231117,171200,110684467,530,530,530,530,0
|
|
20231117,171100,110684467,530,530,530,530,0
|
|
20231117,171000,110684467,530,530,530,530,0
|
|
20231117,170900,110684467,530,530,530,530,0
|
|
20231117,170800,110684467,530,530,530,530,0
|
|
20231117,170700,110684467,530,530,530,530,0
|
|
20231117,170600,110684467,530,530,530,530,0
|
|
20231117,170500,110684467,530,530,530,530,0
|
|
20231117,170400,110684467,530,530,530,530,0
|
|
20231117,170300,110684467,530,530,530,530,0
|
|
20231117,170200,110684467,530,530,530,530,0
|
|
20231117,170100,110684467,530,530,530,530,0
|
|
20231117,170000,110684467,530,530,530,530,0
|
|
20231117,165900,110684467,530,530,530,530,0
|
|
20231117,165800,110684467,530,530,530,530,0
|
|
20231117,165700,110684467,530,530,530,530,0
|
|
20231117,165600,110684467,530,530,530,530,0
|
|
20231117,165500,110684467,530,530,530,530,0
|
|
20231117,165400,110684467,530,530,530,530,0
|
|
20231117,165300,110684467,530,530,530,530,0
|
|
20231117,165200,110684467,530,530,530,530,0
|
|
20231117,165100,110684467,530,530,530,530,0
|
|
20231117,165000,110684467,530,530,530,530,0
|
|
20231117,164900,110684467,530,530,530,530,0
|
|
20231117,164800,110684467,530,530,530,530,0
|
|
20231117,164700,110684467,530,530,530,530,0
|
|
20231117,164600,110684467,530,530,530,530,0
|
|
20231117,164500,110684467,530,530,530,530,0
|
|
20231117,164400,110684467,530,530,530,530,1307
|
|
20231117,164300,110684467,530,530,530,530,0
|
|
20231117,164200,110684467,530,530,530,530,0
|
|
20231117,164100,110684467,530,530,530,530,0
|
|
20231117,164000,110684467,530,530,530,530,0
|
|
20231117,163900,110684467,530,530,530,530,0
|
|
20231117,163800,110684467,530,530,530,530,0
|
|
20231117,163700,110684467,530,530,530,530,0
|
|
20231117,163600,110684467,530,530,530,530,0
|
|
20231117,163500,110684467,530,530,530,530,0
|
|
20231117,163400,110684467,530,530,530,530,0
|
|
20231117,163300,110684467,530,530,530,530,0
|
|
20231117,163200,110684467,530,530,530,530,0
|
|
20231117,163100,110684467,530,530,530,530,0
|
|
20231117,163000,110684467,530,530,530,530,0
|
|
20231117,162900,110684467,530,530,530,530,0
|
|
20231117,162800,110684467,530,530,530,530,0
|
|
20231117,162700,110684467,530,530,530,530,0
|
|
20231117,162600,110684467,530,530,530,530,0
|
|
20231117,162500,110684467,530,530,530,530,0
|
|
20231117,162400,110684467,530,530,530,530,0
|
|
20231117,162300,110684467,530,530,530,530,0
|
|
20231117,162200,110684467,530,530,530,530,0
|
|
20231117,162100,110684467,530,530,530,530,0
|
|
20231117,162000,110684467,530,530,530,530,0
|
|
20231117,161900,110684467,530,530,530,530,0
|
|
20231117,161800,110684467,530,530,530,530,0
|
|
20231117,161700,110684467,530,530,530,530,0
|
|
20231117,161600,110684467,530,530,530,530,0
|
|
20231117,161500,110684467,530,530,530,530,0
|
|
20231117,161400,110684467,530,530,530,530,1307
|
|
20231117,161300,110684467,530,530,530,530,0
|
|
20231117,161200,110684467,530,530,530,530,0
|
|
20231117,161100,110684467,530,530,530,530,0
|
|
20231117,161000,110684467,530,530,530,530,0
|
|
20231117,160900,110684467,530,530,530,530,0
|
|
20231117,160800,110684467,530,530,530,530,0
|
|
20231117,160700,110684467,530,530,530,530,0
|
|
20231117,160600,110684467,530,530,530,530,0
|
|
20231117,160500,110684467,530,530,530,530,0
|
|
20231117,160400,110684467,530,530,530,530,0
|
|
20231117,160300,110684467,530,530,530,530,0
|
|
20231117,160200,110684467,530,530,530,530,0
|
|
20231117,160100,110684467,530,530,530,530,0
|
|
20231117,160000,110684467,530,530,530,530,0
|
|
20231117,155900,110684467,530,530,530,530,0
|
|
20231117,155800,110684467,530,530,530,530,0
|
|
20231117,155700,110684467,530,530,530,530,0
|
|
20231117,155600,110684467,530,530,530,530,0
|
|
20231117,155500,110684467,530,530,530,530,0
|
|
20231117,155400,110684467,530,530,530,530,0
|
|
20231117,155300,110684467,530,530,530,530,0
|
|
20231117,155200,110684467,530,530,530,530,0
|
|
20231117,155100,110684467,530,530,530,530,0
|
|
20231117,155000,110684467,530,530,530,530,0
|
|
20231117,154900,110684467,530,530,530,530,0
|
|
20231117,154800,110684467,530,530,530,530,0
|
|
20231117,154700,110684467,530,530,530,530,0
|
|
20231117,154600,110684467,530,530,530,530,0
|
|
20231117,154500,110684467,530,530,530,530,0
|
|
20231117,154400,110684467,530,530,530,530,1307
|
|
20231117,154300,110684467,530,530,530,530,0
|
|
20231117,154200,110684467,530,530,530,530,0
|
|
20231117,154100,110684467,530,530,530,530,0
|
|
20231117,154000,110684467,530,530,530,530,0
|
|
20231117,153900,110684467,530,530,530,530,0
|
|
20231117,153800,110684467,530,530,530,530,0
|
|
20231117,153700,110684467,530,530,530,530,0
|
|
20231117,153600,110684467,530,530,530,530,0
|
|
20231117,153500,110684467,530,530,530,530,0
|
|
20231117,153400,110684467,530,530,530,530,0
|
|
20231117,153300,110684467,530,530,530,530,0
|
|
20231117,153200,110684467,530,530,530,530,0
|
|
20231117,153100,110684467,530,530,530,530,0
|
|
20231117,153000,110684467,530,530,530,530,1307
|
|
20231117,152900,109991757,529,529,529,529,0
|
|
20231117,152800,109991757,529,529,529,529,0
|
|
20231117,152700,109991757,529,529,529,529,0
|
|
20231117,152600,109991757,529,529,529,529,0
|
|
20231117,152500,109991757,529,529,529,529,0
|
|
20231117,152400,109991757,529,529,529,529,0
|
|
20231117,152300,109991757,529,529,529,529,0
|
|
20231117,152200,109991757,529,529,529,529,0
|
|
20231117,152100,109991757,529,529,529,529,0
|
|
20231117,152000,109991757,529,529,529,529,0
|
|
20231117,151900,109991757,529,529,529,529,417
|
|
20231117,151800,109771164,529,529,529,529,355
|
|
20231117,151700,109583369,530,530,530,530,10
|
|
20231117,151600,109578069,530,529,530,529,105
|
|
20231117,151500,109522424,530,530,530,530,200
|
|
20231117,151400,109416424,529,529,529,529,682
|
|
20231117,151300,109055646,530,530,530,530,0
|
|
20231117,151200,109055646,530,530,530,530,0
|
|
20231117,151100,109055646,530,530,532,529,12116
|
|
20231117,151000,102636501,530,532,532,530,96
|
|
20231117,150900,102585617,530,530,530,530,100
|
|
20231117,150800,102532617,532,532,532,532,0
|
|
20231117,150700,102532617,532,531,532,531,24
|
|
20231117,150600,102519853,532,530,532,530,204
|
|
20231117,150500,102411689,532,532,532,530,40
|
|
20231117,150400,102390445,530,532,532,530,536
|
|
20231117,150300,102105982,532,532,532,532,0
|
|
20231117,150200,102105982,532,532,532,532,0
|
|
20231117,150100,102105982,532,532,532,532,0
|
|
20231117,150000,102105982,532,532,532,532,2
|
|
20231117,145900,102104918,531,531,531,531,500
|
|
20231117,145800,101839418,532,532,532,532,0
|
|
20231117,145700,101839418,532,532,532,532,0
|
|
20231117,145600,101839418,532,532,532,532,10
|
|
20231117,145500,101834098,530,530,530,530,0
|
|
20231117,145400,101834098,530,530,530,530,0
|
|
20231117,145300,101834098,530,530,530,530,0
|
|
20231117,145200,101834098,530,530,530,530,367
|
|
20231117,145100,101639588,531,531,531,531,200
|
|
20231117,145000,101533388,530,530,530,530,0
|
|
20231117,144900,101533388,530,530,530,530,0
|
|
20231117,144800,101533388,530,530,530,530,0
|
|
20231117,144700,101533388,530,530,530,530,0
|
|
20231117,144600,101533388,530,530,530,530,0
|
|
20231117,144500,101533388,530,530,530,530,0
|
|
20231117,144400,101533388,530,530,530,530,0
|
|
20231117,144300,101533388,530,530,530,530,0
|
|
20231117,144200,101533388,530,530,530,530,0
|
|
20231117,144100,101533388,530,530,530,530,0
|
|
20231117,144000,101533388,530,530,530,530,0
|
|
20231117,143900,101533388,530,530,530,530,0
|
|
20231117,143800,101533388,530,530,530,530,1119
|
|
20231117,143700,100940318,530,530,530,530,0
|
|
20231117,143600,100940318,530,532,533,530,3
|
|
20231117,143500,100938723,530,530,530,530,2000
|
|
20231117,143400,99878723,533,529,533,529,2445
|
|
20231117,143300,98585311,533,533,533,533,0
|
|
20231117,143200,98585311,533,533,533,533,0
|
|
20231117,143100,98585311,533,533,533,533,0
|
|
20231117,143000,98585311,533,533,533,533,0
|
|
20231117,142900,98585311,533,533,533,533,0
|
|
20231117,142800,98585311,533,533,533,533,0
|
|
20231117,142700,98585311,533,533,533,533,0
|
|
20231117,142600,98585311,533,530,533,530,18
|
|
20231117,142500,98575756,531,531,531,531,2
|
|
20231117,142400,98574694,532,531,532,531,70
|
|
20231117,142300,98537476,530,530,530,530,127
|
|
20231117,142200,98470166,532,532,532,532,200
|
|
20231117,142100,98363766,532,532,534,530,348
|
|
20231117,142000,98179296,530,531,531,530,3000
|
|
20231117,141900,96589096,534,532,534,532,6
|
|
20231117,141800,96585899,531,531,531,531,251
|
|
20231117,141700,96452618,532,532,532,532,0
|
|
20231117,141600,96452618,532,532,532,532,0
|
|
20231117,141500,96452618,532,532,532,532,0
|
|
20231117,141400,96452618,532,532,532,532,220
|
|
20231117,141300,96335578,532,532,532,532,0
|
|
20231117,141200,96335578,532,532,532,532,0
|
|
20231117,141100,96335578,532,532,532,532,180
|
|
20231117,141000,96239818,532,532,532,532,0
|
|
20231117,140900,96239818,532,532,532,532,0
|
|
20231117,140800,96239818,532,532,532,532,10
|
|
20231117,140700,96234498,530,531,531,530,1001
|
|
20231117,140600,95703299,534,534,534,534,0
|
|
20231117,140500,95703299,534,534,534,534,0
|
|
20231117,140400,95703299,534,534,534,534,0
|
|
20231117,140300,95703299,534,534,534,534,0
|
|
20231117,140200,95703299,534,534,534,534,0
|
|
20231117,140100,95703299,534,534,534,534,0
|
|
20231117,140000,95703299,534,532,534,532,40
|
|
20231117,135900,95681993,531,531,531,531,0
|
|
20231117,135800,95681993,531,531,531,531,0
|
|
20231117,135700,95681993,531,531,531,531,0
|
|
20231117,135600,95681993,531,531,531,531,0
|
|
20231117,135500,95681993,531,531,531,531,0
|
|
20231117,135400,95681993,531,531,531,531,0
|
|
20231117,135300,95681993,531,531,531,531,0
|
|
20231117,135200,95681993,531,531,531,531,32
|
|
20231117,135100,95665001,531,531,531,531,103
|
|
20231117,135000,95610308,531,531,531,531,0
|
|
20231117,134900,95610308,531,531,531,531,0
|
|
20231117,134800,95610308,531,531,531,531,450
|
|
20231117,134700,95371358,531,531,531,531,0
|
|
20231117,134600,95371358,531,531,531,531,0
|
|
20231117,134500,95371358,531,531,531,531,375
|
|
20231117,134400,95172233,531,531,531,531,3
|
|
20231117,134300,95170640,532,532,532,532,283
|
|
20231117,134200,95020084,534,534,534,534,0
|
|
20231117,134100,95020084,534,534,534,534,0
|
|
20231117,134000,95020084,534,533,534,533,60
|
|
20231117,133900,94988103,533,533,533,533,18
|
|
20231117,133800,94978509,533,533,533,533,0
|
|
20231117,133700,94978509,533,533,533,533,0
|
|
20231117,133600,94978509,533,533,533,533,0
|
|
20231117,133500,94978509,533,533,533,533,20
|
|
20231117,133400,94967849,533,533,533,533,27
|
|
20231117,133300,94953458,533,533,533,533,0
|
|
20231117,133200,94953458,533,533,533,533,1
|
|
20231117,133100,94952925,533,533,533,533,0
|
|
20231117,133000,94952925,533,533,533,533,0
|
|
20231117,132900,94952925,533,533,533,533,0
|
|
20231117,132800,94952925,533,533,533,533,0
|
|
20231117,132700,94952925,533,533,533,533,10
|
|
20231117,132600,94947595,532,532,532,532,190
|
|
20231117,132500,94846515,532,532,532,532,206
|
|
20231117,132400,94736923,532,532,532,532,37
|
|
20231117,132300,94717239,532,532,532,532,1
|
|
20231117,132200,94716707,533,533,533,533,0
|
|
20231117,132100,94716707,533,533,533,533,0
|
|
20231117,132000,94716707,533,532,533,532,2000
|
|
20231117,131900,93650839,532,532,532,532,0
|
|
20231117,131800,93650839,532,532,532,532,0
|
|
20231117,131700,93650839,532,531,532,531,2
|
|
20231117,131600,93649776,532,532,532,532,0
|
|
20231117,131500,93649776,532,532,532,532,0
|
|
20231117,131400,93649776,532,532,532,532,1
|
|
20231117,131300,93649244,532,533,533,531,1389
|
|
20231117,131200,92911194,532,533,533,532,21
|
|
20231117,131100,92900002,534,534,534,534,0
|
|
20231117,131000,92900002,534,534,534,534,0
|
|
20231117,130900,92900002,534,534,534,534,0
|
|
20231117,130800,92900002,534,534,534,534,0
|
|
20231117,130700,92900002,534,534,534,534,0
|
|
20231117,130600,92900002,534,534,534,534,0
|
|
20231117,130500,92900002,534,534,534,534,0
|
|
20231117,130400,92900002,534,534,534,534,0
|
|
20231117,130300,92900002,534,534,534,534,0
|
|
20231117,130200,92900002,534,534,534,534,0
|
|
20231117,130100,92900002,534,534,534,534,0
|
|
20231117,130000,92900002,534,534,534,534,0
|
|
20231117,125900,92900002,534,534,534,534,0
|
|
20231117,125800,92900002,534,534,534,534,0
|
|
20231117,125700,92900002,534,534,534,534,0
|
|
20231117,125600,92900002,534,534,534,534,0
|
|
20231117,125500,92900002,534,534,534,534,0
|
|
20231117,125400,92900002,534,534,534,534,0
|
|
20231117,125300,92900002,534,534,534,534,0
|
|
20231117,125200,92900002,534,534,534,534,0
|
|
20231117,125100,92900002,534,534,534,534,0
|
|
20231117,125000,92900002,534,534,534,534,400
|
|
20231117,124900,92686402,534,534,534,534,0
|
|
20231117,124800,92686402,534,534,534,534,0
|
|
20231117,124700,92686402,534,534,534,534,0
|
|
20231117,124600,92686402,534,534,534,534,0
|
|
20231117,124500,92686402,534,534,534,534,0
|
|
20231117,124400,92686402,534,534,534,534,0
|
|
20231117,124300,92686402,534,534,534,534,113
|
|
20231117,124200,92626060,534,534,534,534,0
|
|
20231117,124100,92626060,534,534,534,534,0
|
|
20231117,124000,92626060,534,534,534,534,10
|
|
20231117,123900,92620720,534,534,534,534,0
|
|
20231117,123800,92620720,534,533,534,533,13
|
|
20231117,123700,92613790,533,533,533,533,0
|
|
20231117,123600,92613790,533,533,533,533,200
|
|
20231117,123500,92507190,533,533,533,533,0
|
|
20231117,123400,92507190,533,532,533,532,200
|
|
20231117,123300,92400592,533,533,533,533,0
|
|
20231117,123200,92400592,533,533,533,533,0
|
|
20231117,123100,92400592,533,533,533,533,0
|
|
20231117,123000,92400592,533,533,533,533,0
|
|
20231117,122900,92400592,533,532,533,532,4
|
|
20231117,122800,92398463,532,532,532,532,83
|
|
20231117,122700,92354307,532,532,532,532,78
|
|
20231117,122600,92312811,533,533,533,533,0
|
|
20231117,122500,92312811,533,533,533,533,0
|
|
20231117,122400,92312811,533,533,533,533,0
|
|
20231117,122300,92312811,533,533,533,533,0
|
|
20231117,122200,92312811,533,533,533,533,0
|
|
20231117,122100,92312811,533,533,533,533,50
|
|
20231117,122000,92286161,534,533,534,533,134
|
|
20231117,121900,92214738,533,533,533,533,0
|
|
20231117,121800,92214738,533,533,533,533,0
|
|
20231117,121700,92214738,533,533,533,533,0
|
|
20231117,121600,92214738,533,533,533,533,0
|
|
20231117,121500,92214738,533,533,533,533,0
|
|
20231117,121400,92214738,533,533,533,533,0
|
|
20231117,121300,92214738,533,533,533,533,5
|
|
20231117,121200,92212073,535,535,535,535,0
|
|
20231117,121100,92212073,535,535,535,535,0
|
|
20231117,121000,92212073,535,535,535,535,0
|
|
20231117,120900,92212073,535,535,535,535,0
|
|
20231117,120800,92212073,535,535,535,535,0
|
|
20231117,120700,92212073,535,535,535,535,0
|
|
20231117,120600,92212073,535,535,535,535,0
|
|
20231117,120500,92212073,535,535,535,535,0
|
|
20231117,120400,92212073,535,535,535,535,1
|
|
20231117,120300,92211538,535,535,535,535,0
|
|
20231117,120200,92211538,535,531,535,531,2
|
|
20231117,120100,92210472,535,535,535,535,0
|
|
20231117,120000,92210472,535,535,535,535,0
|
|
20231117,115900,92210472,535,535,535,535,0
|
|
20231117,115800,92210472,535,535,535,535,0
|
|
20231117,115700,92210472,535,534,535,534,2
|
|
20231117,115600,92209403,531,531,531,531,0
|
|
20231117,115500,92209403,531,531,531,531,5
|
|
20231117,115400,92206748,531,531,531,531,56
|
|
20231117,115300,92177012,531,531,531,531,30
|
|
20231117,115200,92161082,531,532,532,529,763
|
|
20231117,115100,91757325,533,533,533,533,20
|
|
20231117,115000,91746665,536,535,536,534,320
|
|
20231117,114900,91575460,535,530,535,530,7
|
|
20231117,114800,91571745,530,530,530,530,1
|
|
20231117,114700,91571215,530,530,530,530,0
|
|
20231117,114600,91571215,530,530,530,530,0
|
|
20231117,114500,91571215,530,530,530,530,1
|
|
20231117,114400,91570685,530,530,530,530,112
|
|
20231117,114300,91511325,530,530,535,529,1674
|
|
20231117,114200,90624090,530,530,530,530,1
|
|
20231117,114100,90623560,533,530,533,530,51
|
|
20231117,114000,90596523,530,531,531,530,67
|
|
20231117,113900,90560998,532,532,532,532,7
|
|
20231117,113800,90557274,533,533,533,533,0
|
|
20231117,113700,90557274,533,533,533,533,0
|
|
20231117,113600,90557274,533,533,533,533,0
|
|
20231117,113500,90557274,533,533,533,533,0
|
|
20231117,113400,90557274,533,533,533,533,0
|
|
20231117,113300,90557274,533,533,533,533,0
|
|
20231117,113200,90557274,533,533,533,533,0
|
|
20231117,113100,90557274,533,533,533,533,0
|
|
20231117,113000,90557274,533,533,533,533,0
|
|
20231117,112900,90557274,533,533,533,533,0
|
|
20231117,112800,90557274,533,529,533,529,2
|
|
20231117,112700,90556212,534,530,534,530,20000
|
|
20231117,112600,79892683,529,529,529,529,2
|
|
20231117,112500,79891625,530,530,530,530,35
|
|
20231117,112400,79873075,529,529,529,529,1
|
|
20231117,112300,79872546,530,530,530,530,1
|
|
20231117,112200,79872016,530,530,531,530,42
|
|
20231117,112100,79849749,530,530,530,530,832
|
|
20231117,112000,79408789,530,530,530,530,2
|
|
20231117,111900,79407729,530,530,530,530,0
|
|
20231117,111800,79407729,530,530,530,530,0
|
|
20231117,111700,79407729,530,530,531,530,184
|
|
20231117,111600,79310208,530,530,530,530,100
|
|
20231117,111500,79257208,531,531,531,531,0
|
|
20231117,111400,79257208,531,530,531,530,200
|
|
20231117,111300,79151075,531,530,531,530,1000
|
|
20231117,111200,78620161,531,530,531,530,872
|
|
20231117,111100,78157797,529,529,529,529,341
|
|
20231117,111000,77977408,528,528,528,528,0
|
|
20231117,110900,77977408,528,528,528,528,0
|
|
20231117,110800,77977408,528,528,528,528,0
|
|
20231117,110700,77977408,528,528,528,528,1431
|
|
20231117,110600,77221840,528,528,528,528,0
|
|
20231117,110500,77221840,528,528,528,528,0
|
|
20231117,110400,77221840,528,528,528,528,400
|
|
20231117,110300,77010640,529,529,529,529,20
|
|
20231117,110200,77000060,529,529,529,529,32
|
|
20231117,110100,76983132,529,529,529,529,200
|
|
20231117,110000,76877332,529,529,529,529,300
|
|
20231117,105900,76718632,528,528,528,528,0
|
|
20231117,105800,76718632,528,529,530,528,6421
|
|
20231117,105700,73327410,529,529,529,529,44
|
|
20231117,105600,73304134,529,529,529,529,1363
|
|
20231117,105500,72583107,530,530,530,530,0
|
|
20231117,105400,72583107,530,530,530,530,0
|
|
20231117,105300,72583107,530,530,530,530,200
|
|
20231117,105200,72477107,530,530,530,530,200
|
|
20231117,105100,72371107,530,530,530,530,28
|
|
20231117,105000,72356267,530,530,530,530,8
|
|
20231117,104900,72352027,530,530,530,530,502
|
|
20231117,104800,72085967,532,532,532,532,0
|
|
20231117,104700,72085967,532,532,532,532,170
|
|
20231117,104600,71995527,532,532,532,532,0
|
|
20231117,104500,71995527,532,532,532,532,0
|
|
20231117,104400,71995527,532,532,532,532,0
|
|
20231117,104300,71995527,532,532,532,532,0
|
|
20231117,104200,71995527,532,532,532,532,0
|
|
20231117,104100,71995527,532,532,532,532,15
|
|
20231117,104000,71987547,532,532,532,532,10
|
|
20231117,103900,71982227,529,531,532,529,9661
|
|
20231117,103800,66863962,532,532,532,532,1
|
|
20231117,103700,66863430,532,532,532,532,2
|
|
20231117,103600,66862366,531,531,531,531,604
|
|
20231117,103500,66541642,531,531,531,531,0
|
|
20231117,103400,66541642,531,531,531,531,5
|
|
20231117,103300,66538987,531,531,531,531,29
|
|
20231117,103200,66523588,531,532,532,531,1610
|
|
20231117,103100,65668675,532,532,532,532,11
|
|
20231117,103000,65662823,531,531,531,531,5
|
|
20231117,102900,65660168,532,532,532,532,382
|
|
20231117,102800,65456944,532,532,532,532,0
|
|
20231117,102700,65456944,532,532,532,532,27
|
|
20231117,102600,65442580,532,532,532,532,1
|
|
20231117,102500,65442048,531,531,531,531,0
|
|
20231117,102400,65442048,531,531,531,531,0
|
|
20231117,102300,65442048,531,531,531,531,360
|
|
20231117,102200,65250888,531,531,531,531,2040
|
|
20231117,102100,64167648,531,531,531,531,711
|
|
20231117,102000,63790107,531,531,531,531,0
|
|
20231117,101900,63790107,531,531,531,531,0
|
|
20231117,101800,63790107,531,531,531,531,0
|
|
20231117,101700,63790107,531,531,531,531,0
|
|
20231117,101600,63790107,531,531,532,531,425
|
|
20231117,101500,63564212,532,532,532,532,0
|
|
20231117,101400,63564212,532,532,532,532,263
|
|
20231117,101300,63424296,531,531,531,531,0
|
|
20231117,101200,63424296,531,531,531,531,1
|
|
20231117,101100,63423765,532,532,532,532,0
|
|
20231117,101000,63423765,532,532,532,532,1
|
|
20231117,100900,63423233,531,532,532,531,5056
|
|
20231117,100800,60738477,531,531,531,531,0
|
|
20231117,100700,60738477,531,531,531,531,0
|
|
20231117,100600,60738477,531,532,532,531,2371
|
|
20231117,100500,59477108,532,531,532,531,1861
|
|
20231117,100400,58488371,533,533,533,533,10000
|
|
20231117,100300,53158371,532,532,532,532,0
|
|
20231117,100200,53158371,532,532,532,532,621
|
|
20231117,100100,52827999,532,532,532,532,319
|
|
20231117,100000,52658291,532,532,532,532,0
|
|
20231117,095900,52658291,532,532,532,532,50
|
|
20231117,095800,52631691,532,532,532,532,1
|
|
20231117,095700,52631159,531,531,531,531,322
|
|
20231117,095600,52460177,531,531,531,531,20
|
|
20231117,095500,52449557,531,531,531,531,0
|
|
20231117,095400,52449557,531,531,531,531,0
|
|
20231117,095300,52449557,531,531,531,531,0
|
|
20231117,095200,52449557,531,531,531,531,220
|
|
20231117,095100,52332737,531,531,531,531,190
|
|
20231117,095000,52231847,530,530,530,530,0
|
|
20231117,094900,52231847,530,530,530,530,4
|
|
20231117,094800,52229727,530,531,531,530,96
|
|
20231117,094700,52178757,530,530,530,530,0
|
|
20231117,094600,52178757,530,530,530,530,0
|
|
20231117,094500,52178757,530,530,530,530,0
|
|
20231117,094400,52178757,530,530,530,530,1284
|
|
20231117,094300,51498237,529,529,529,529,0
|
|
20231117,094200,51498237,529,530,530,529,480
|
|
20231117,094100,51244037,529,529,529,529,315
|
|
20231117,094000,51077402,530,530,530,530,0
|
|
20231117,093900,51077402,530,530,530,530,289
|
|
20231117,093800,50924232,529,529,529,529,5747
|
|
20231117,093700,47884069,529,529,529,529,400
|
|
20231117,093600,47672469,529,531,531,529,8143
|
|
20231117,093500,43357886,532,531,532,531,1020
|
|
20231117,093400,42816256,532,532,532,532,5016
|
|
20231117,093300,40147744,532,531,532,531,2427
|
|
20231117,093200,38858239,532,532,532,531,877
|
|
20231117,093100,38391728,531,532,532,531,18
|
|
20231117,093000,38382162,532,534,534,531,7672
|
|
20231117,092900,34306088,533,533,533,533,1259
|
|
20231117,092800,33635041,533,532,533,532,2880
|
|
20231117,092700,32102157,531,535,535,531,11798
|
|
20231117,092600,25824138,534,534,534,534,0
|
|
20231117,092500,25824138,534,534,534,534,0
|
|
20231117,092400,25824138,534,534,535,534,536
|
|
20231117,092300,25537614,534,535,535,534,4433
|
|
20231117,092200,23168292,535,535,535,535,36
|
|
20231117,092100,23149032,534,534,534,534,74
|
|
20231117,092000,23109516,535,535,535,535,1
|
|
20231117,091900,23108981,535,535,535,535,1007
|
|
20231117,091800,22570236,537,536,537,533,5058
|
|
20231117,091700,19869125,535,535,535,535,505
|
|
20231117,091600,19598950,535,535,535,535,404
|
|
20231117,091500,19382810,536,536,536,536,562
|
|
20231117,091400,19081578,535,535,535,535,6160
|
|
20231117,091300,15785978,536,536,537,535,4210
|
|
20231117,091200,13532504,537,537,537,537,2371
|
|
20231117,091100,12259277,540,540,540,540,0
|
|
20231117,091000,12259277,540,540,540,540,1
|
|
20231117,090900,12258737,534,536,536,534,6336
|
|
20231117,090800,8868007,537,538,538,537,3773
|
|
20231117,090700,6838775,538,543,543,538,8180
|
|
20231117,090600,2419279,543,543,543,543,84
|
|
20231117,090500,2373667,543,543,543,543,204
|
|
20231117,090400,2262895,544,544,544,544,0
|
|
20231117,090300,2262895,544,545,545,544,2049
|
|
20231117,090200,1148238,546,546,546,546,0
|
|
20231117,090100,1148238,546,546,546,546,631
|
|
20231117,090000,803712,546,546,546,546,1472
|