737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,211400,102146275,535,535,535,535,15195
|
|
20231124,211300,102146275,535,535,535,535,0
|
|
20231124,211200,102146275,535,535,535,535,0
|
|
20231124,211100,102146275,535,535,535,535,0
|
|
20231124,211000,102146275,535,535,535,535,0
|
|
20231124,210900,102146275,535,535,535,535,0
|
|
20231124,210800,102146275,535,535,535,535,0
|
|
20231124,210700,102146275,535,535,535,535,0
|
|
20231124,210600,102146275,535,535,535,535,0
|
|
20231124,210500,102146275,535,535,535,535,0
|
|
20231124,210400,102146275,535,535,535,535,0
|
|
20231124,210300,102146275,535,535,535,535,0
|
|
20231124,210200,102146275,535,535,535,535,0
|
|
20231124,210100,102146275,535,535,535,535,0
|
|
20231124,210000,102146275,535,535,535,535,0
|
|
20231124,205900,102146275,535,535,535,535,0
|
|
20231124,205800,102146275,535,535,535,535,0
|
|
20231124,205700,102146275,535,535,535,535,0
|
|
20231124,205600,102146275,535,535,535,535,0
|
|
20231124,205500,102146275,535,535,535,535,0
|
|
20231124,205400,102146275,535,535,535,535,0
|
|
20231124,205300,102146275,535,535,535,535,0
|
|
20231124,205200,102146275,535,535,535,535,0
|
|
20231124,205100,102146275,535,535,535,535,0
|
|
20231124,205000,102146275,535,535,535,535,0
|
|
20231124,204900,102146275,535,535,535,535,0
|
|
20231124,204800,102146275,535,535,535,535,0
|
|
20231124,204700,102146275,535,535,535,535,0
|
|
20231124,204600,102146275,535,535,535,535,0
|
|
20231124,204500,102146275,535,535,535,535,0
|
|
20231124,204400,102146275,535,535,535,535,15195
|
|
20231124,204300,102146275,535,535,535,535,0
|
|
20231124,204200,102146275,535,535,535,535,0
|
|
20231124,204100,102146275,535,535,535,535,0
|
|
20231124,204000,102146275,535,535,535,535,0
|
|
20231124,203900,102146275,535,535,535,535,0
|
|
20231124,203800,102146275,535,535,535,535,0
|
|
20231124,203700,102146275,535,535,535,535,0
|
|
20231124,203600,102146275,535,535,535,535,0
|
|
20231124,203500,102146275,535,535,535,535,0
|
|
20231124,203400,102146275,535,535,535,535,0
|
|
20231124,203300,102146275,535,535,535,535,0
|
|
20231124,203200,102146275,535,535,535,535,0
|
|
20231124,203100,102146275,535,535,535,535,0
|
|
20231124,203000,102146275,535,535,535,535,0
|
|
20231124,202900,102146275,535,535,535,535,0
|
|
20231124,202800,102146275,535,535,535,535,0
|
|
20231124,202700,102146275,535,535,535,535,0
|
|
20231124,202600,102146275,535,535,535,535,0
|
|
20231124,202500,102146275,535,535,535,535,0
|
|
20231124,202400,102146275,535,535,535,535,0
|
|
20231124,202300,102146275,535,535,535,535,0
|
|
20231124,202200,102146275,535,535,535,535,0
|
|
20231124,202100,102146275,535,535,535,535,0
|
|
20231124,202000,102146275,535,535,535,535,0
|
|
20231124,201900,102146275,535,535,535,535,0
|
|
20231124,201800,102146275,535,535,535,535,0
|
|
20231124,201700,102146275,535,535,535,535,0
|
|
20231124,201600,102146275,535,535,535,535,0
|
|
20231124,201500,102146275,535,535,535,535,0
|
|
20231124,201400,102146275,535,535,535,535,15195
|
|
20231124,201300,102146275,535,535,535,535,0
|
|
20231124,201200,102146275,535,535,535,535,0
|
|
20231124,201100,102146275,535,535,535,535,0
|
|
20231124,201000,102146275,535,535,535,535,0
|
|
20231124,200900,102146275,535,535,535,535,0
|
|
20231124,200800,102146275,535,535,535,535,0
|
|
20231124,200700,102146275,535,535,535,535,0
|
|
20231124,200600,102146275,535,535,535,535,0
|
|
20231124,200500,102146275,535,535,535,535,0
|
|
20231124,200400,102146275,535,535,535,535,0
|
|
20231124,200300,102146275,535,535,535,535,0
|
|
20231124,200200,102146275,535,535,535,535,0
|
|
20231124,200100,102146275,535,535,535,535,0
|
|
20231124,200000,102146275,535,535,535,535,0
|
|
20231124,195900,102146275,535,535,535,535,0
|
|
20231124,195800,102146275,535,535,535,535,0
|
|
20231124,195700,102146275,535,535,535,535,0
|
|
20231124,195600,102146275,535,535,535,535,0
|
|
20231124,195500,102146275,535,535,535,535,0
|
|
20231124,195400,102146275,535,535,535,535,0
|
|
20231124,195300,102146275,535,535,535,535,0
|
|
20231124,195200,102146275,535,535,535,535,0
|
|
20231124,195100,102146275,535,535,535,535,0
|
|
20231124,195000,102146275,535,535,535,535,0
|
|
20231124,194900,102146275,535,535,535,535,0
|
|
20231124,194800,102146275,535,535,535,535,0
|
|
20231124,194700,102146275,535,535,535,535,0
|
|
20231124,194600,102146275,535,535,535,535,0
|
|
20231124,194500,102146275,535,535,535,535,0
|
|
20231124,194400,102146275,535,535,535,535,15195
|
|
20231124,194300,102146275,535,535,535,535,0
|
|
20231124,194200,102146275,535,535,535,535,0
|
|
20231124,194100,102146275,535,535,535,535,0
|
|
20231124,194000,102146275,535,535,535,535,0
|
|
20231124,193900,102146275,535,535,535,535,0
|
|
20231124,193800,102146275,535,535,535,535,0
|
|
20231124,193700,102146275,535,535,535,535,0
|
|
20231124,193600,102146275,535,535,535,535,0
|
|
20231124,193500,102146275,535,535,535,535,0
|
|
20231124,193400,102146275,535,535,535,535,0
|
|
20231124,193300,102146275,535,535,535,535,0
|
|
20231124,193200,102146275,535,535,535,535,0
|
|
20231124,193100,102146275,535,535,535,535,0
|
|
20231124,193000,102146275,535,535,535,535,0
|
|
20231124,192900,102146275,535,535,535,535,0
|
|
20231124,192800,102146275,535,535,535,535,0
|
|
20231124,192700,102146275,535,535,535,535,0
|
|
20231124,192600,102146275,535,535,535,535,0
|
|
20231124,192500,102146275,535,535,535,535,0
|
|
20231124,192400,102146275,535,535,535,535,0
|
|
20231124,192300,102146275,535,535,535,535,0
|
|
20231124,192200,102146275,535,535,535,535,0
|
|
20231124,192100,102146275,535,535,535,535,0
|
|
20231124,192000,102146275,535,535,535,535,0
|
|
20231124,191900,102146275,535,535,535,535,0
|
|
20231124,191800,102146275,535,535,535,535,0
|
|
20231124,191700,102146275,535,535,535,535,0
|
|
20231124,191600,102146275,535,535,535,535,0
|
|
20231124,191500,102146275,535,535,535,535,0
|
|
20231124,191400,102146275,535,535,535,535,15195
|
|
20231124,191300,102146275,535,535,535,535,0
|
|
20231124,191200,102146275,535,535,535,535,0
|
|
20231124,191100,102146275,535,535,535,535,0
|
|
20231124,191000,102146275,535,535,535,535,0
|
|
20231124,190900,102146275,535,535,535,535,0
|
|
20231124,190800,102146275,535,535,535,535,0
|
|
20231124,190700,102146275,535,535,535,535,0
|
|
20231124,190600,102146275,535,535,535,535,0
|
|
20231124,190500,102146275,535,535,535,535,0
|
|
20231124,190400,102146275,535,535,535,535,0
|
|
20231124,190300,102146275,535,535,535,535,0
|
|
20231124,190200,102146275,535,535,535,535,0
|
|
20231124,190100,102146275,535,535,535,535,0
|
|
20231124,190000,102146275,535,535,535,535,0
|
|
20231124,185900,102146275,535,535,535,535,0
|
|
20231124,185800,102146275,535,535,535,535,0
|
|
20231124,185700,102146275,535,535,535,535,0
|
|
20231124,185600,102146275,535,535,535,535,0
|
|
20231124,185500,102146275,535,535,535,535,0
|
|
20231124,185400,102146275,535,535,535,535,0
|
|
20231124,185300,102146275,535,535,535,535,0
|
|
20231124,185200,102146275,535,535,535,535,0
|
|
20231124,185100,102146275,535,535,535,535,0
|
|
20231124,185000,102146275,535,535,535,535,0
|
|
20231124,184900,102146275,535,535,535,535,0
|
|
20231124,184800,102146275,535,535,535,535,0
|
|
20231124,184700,102146275,535,535,535,535,0
|
|
20231124,184600,102146275,535,535,535,535,0
|
|
20231124,184500,102146275,535,535,535,535,0
|
|
20231124,184400,102146275,535,535,535,535,15195
|
|
20231124,184300,102146275,535,535,535,535,0
|
|
20231124,184200,102146275,535,535,535,535,0
|
|
20231124,184100,102146275,535,535,535,535,0
|
|
20231124,184000,102146275,535,535,535,535,0
|
|
20231124,183900,102146275,535,535,535,535,0
|
|
20231124,183800,102146275,535,535,535,535,0
|
|
20231124,183700,102146275,535,535,535,535,0
|
|
20231124,183600,102146275,535,535,535,535,0
|
|
20231124,183500,102146275,535,535,535,535,0
|
|
20231124,183400,102146275,535,535,535,535,0
|
|
20231124,183300,102146275,535,535,535,535,0
|
|
20231124,183200,102146275,535,535,535,535,0
|
|
20231124,183100,102146275,535,535,535,535,0
|
|
20231124,183000,102146275,535,535,535,535,0
|
|
20231124,182900,102146275,535,535,535,535,0
|
|
20231124,182800,102146275,535,535,535,535,0
|
|
20231124,182700,102146275,535,535,535,535,0
|
|
20231124,182600,102146275,535,535,535,535,0
|
|
20231124,182500,102146275,535,535,535,535,0
|
|
20231124,182400,102146275,535,535,535,535,0
|
|
20231124,182300,102146275,535,535,535,535,0
|
|
20231124,182200,102146275,535,535,535,535,0
|
|
20231124,182100,102146275,535,535,535,535,0
|
|
20231124,182000,102146275,535,535,535,535,0
|
|
20231124,181900,102146275,535,535,535,535,0
|
|
20231124,181800,102146275,535,535,535,535,0
|
|
20231124,181700,102146275,535,535,535,535,0
|
|
20231124,181600,102146275,535,535,535,535,0
|
|
20231124,181500,102146275,535,535,535,535,0
|
|
20231124,181400,102146275,535,535,535,535,15195
|
|
20231124,181300,102146275,535,535,535,535,0
|
|
20231124,181200,102146275,535,535,535,535,0
|
|
20231124,181100,102146275,535,535,535,535,0
|
|
20231124,181000,102146275,535,535,535,535,0
|
|
20231124,180900,102146275,535,535,535,535,0
|
|
20231124,180800,102146275,535,535,535,535,0
|
|
20231124,180700,102146275,535,535,535,535,0
|
|
20231124,180600,102146275,535,535,535,535,0
|
|
20231124,180500,102146275,535,535,535,535,0
|
|
20231124,180400,102146275,535,535,535,535,0
|
|
20231124,180300,102146275,535,535,535,535,0
|
|
20231124,180200,102146275,535,535,535,535,0
|
|
20231124,180100,102146275,535,535,535,535,0
|
|
20231124,180000,102146275,535,535,535,535,0
|
|
20231124,175900,102146275,535,535,535,535,0
|
|
20231124,175800,102146275,535,535,535,535,0
|
|
20231124,175700,102146275,535,535,535,535,0
|
|
20231124,175600,102146275,535,535,535,535,0
|
|
20231124,175500,102146275,535,535,535,535,0
|
|
20231124,175400,102146275,535,535,535,535,0
|
|
20231124,175300,102146275,535,535,535,535,0
|
|
20231124,175200,102146275,535,535,535,535,0
|
|
20231124,175100,102146275,535,535,535,535,0
|
|
20231124,175000,102146275,535,535,535,535,0
|
|
20231124,174900,102146275,535,535,535,535,0
|
|
20231124,174800,102146275,535,535,535,535,0
|
|
20231124,174700,102146275,535,535,535,535,0
|
|
20231124,174600,102146275,535,535,535,535,0
|
|
20231124,174500,102146275,535,535,535,535,0
|
|
20231124,174400,102146275,535,535,535,535,15195
|
|
20231124,174300,102146275,535,535,535,535,0
|
|
20231124,174200,102146275,535,535,535,535,0
|
|
20231124,174100,102146275,535,535,535,535,0
|
|
20231124,174000,102146275,535,535,535,535,0
|
|
20231124,173900,102146275,535,535,535,535,0
|
|
20231124,173800,102146275,535,535,535,535,0
|
|
20231124,173700,102146275,535,535,535,535,0
|
|
20231124,173600,102146275,535,535,535,535,0
|
|
20231124,173500,102146275,535,535,535,535,0
|
|
20231124,173400,102146275,535,535,535,535,0
|
|
20231124,173300,102146275,535,535,535,535,0
|
|
20231124,173200,102146275,535,535,535,535,0
|
|
20231124,173100,102146275,535,535,535,535,0
|
|
20231124,173000,102146275,535,535,535,535,0
|
|
20231124,172900,102146275,535,535,535,535,0
|
|
20231124,172800,102146275,535,535,535,535,0
|
|
20231124,172700,102146275,535,535,535,535,0
|
|
20231124,172600,102146275,535,535,535,535,0
|
|
20231124,172500,102146275,535,535,535,535,0
|
|
20231124,172400,102146275,535,535,535,535,0
|
|
20231124,172300,102146275,535,535,535,535,0
|
|
20231124,172200,102146275,535,535,535,535,0
|
|
20231124,172100,102146275,535,535,535,535,0
|
|
20231124,172000,102146275,535,535,535,535,0
|
|
20231124,171900,102146275,535,535,535,535,0
|
|
20231124,171800,102146275,535,535,535,535,0
|
|
20231124,171700,102146275,535,535,535,535,0
|
|
20231124,171600,102146275,535,535,535,535,0
|
|
20231124,171500,102146275,535,535,535,535,0
|
|
20231124,171400,102146275,535,535,535,535,15195
|
|
20231124,171300,102146275,535,535,535,535,0
|
|
20231124,171200,102146275,535,535,535,535,0
|
|
20231124,171100,102146275,535,535,535,535,0
|
|
20231124,171000,102146275,535,535,535,535,0
|
|
20231124,170900,102146275,535,535,535,535,0
|
|
20231124,170800,102146275,535,535,535,535,0
|
|
20231124,170700,102146275,535,535,535,535,0
|
|
20231124,170600,102146275,535,535,535,535,0
|
|
20231124,170500,102146275,535,535,535,535,0
|
|
20231124,170400,102146275,535,535,535,535,0
|
|
20231124,170300,102146275,535,535,535,535,0
|
|
20231124,170200,102146275,535,535,535,535,0
|
|
20231124,170100,102146275,535,535,535,535,0
|
|
20231124,170000,102146275,535,535,535,535,0
|
|
20231124,165900,102146275,535,535,535,535,0
|
|
20231124,165800,102146275,535,535,535,535,0
|
|
20231124,165700,102146275,535,535,535,535,0
|
|
20231124,165600,102146275,535,535,535,535,0
|
|
20231124,165500,102146275,535,535,535,535,0
|
|
20231124,165400,102146275,535,535,535,535,0
|
|
20231124,165300,102146275,535,535,535,535,0
|
|
20231124,165200,102146275,535,535,535,535,0
|
|
20231124,165100,102146275,535,535,535,535,0
|
|
20231124,165000,102146275,535,535,535,535,0
|
|
20231124,164900,102146275,535,535,535,535,0
|
|
20231124,164800,102146275,535,535,535,535,0
|
|
20231124,164700,102146275,535,535,535,535,0
|
|
20231124,164600,102146275,535,535,535,535,0
|
|
20231124,164500,102146275,535,535,535,535,0
|
|
20231124,164400,102146275,535,535,535,535,15195
|
|
20231124,164300,102146275,535,535,535,535,0
|
|
20231124,164200,102146275,535,535,535,535,0
|
|
20231124,164100,102146275,535,535,535,535,0
|
|
20231124,164000,102146275,535,535,535,535,0
|
|
20231124,163900,102146275,535,535,535,535,0
|
|
20231124,163800,102146275,535,535,535,535,0
|
|
20231124,163700,102146275,535,535,535,535,0
|
|
20231124,163600,102146275,535,535,535,535,0
|
|
20231124,163500,102146275,535,535,535,535,0
|
|
20231124,163400,102146275,535,535,535,535,0
|
|
20231124,163300,102146275,535,535,535,535,0
|
|
20231124,163200,102146275,535,535,535,535,0
|
|
20231124,163100,102146275,535,535,535,535,0
|
|
20231124,163000,102146275,535,535,535,535,0
|
|
20231124,162900,102146275,535,535,535,535,0
|
|
20231124,162800,102146275,535,535,535,535,0
|
|
20231124,162700,102146275,535,535,535,535,0
|
|
20231124,162600,102146275,535,535,535,535,0
|
|
20231124,162500,102146275,535,535,535,535,0
|
|
20231124,162400,102146275,535,535,535,535,0
|
|
20231124,162300,102146275,535,535,535,535,0
|
|
20231124,162200,102146275,535,535,535,535,0
|
|
20231124,162100,102146275,535,535,535,535,0
|
|
20231124,162000,102146275,535,535,535,535,0
|
|
20231124,161900,102146275,535,535,535,535,0
|
|
20231124,161800,102146275,535,535,535,535,0
|
|
20231124,161700,102146275,535,535,535,535,0
|
|
20231124,161600,102146275,535,535,535,535,0
|
|
20231124,161500,102146275,535,535,535,535,0
|
|
20231124,161400,102146275,535,535,535,535,15195
|
|
20231124,161300,102146275,535,535,535,535,0
|
|
20231124,161200,102146275,535,535,535,535,0
|
|
20231124,161100,102146275,535,535,535,535,0
|
|
20231124,161000,102146275,535,535,535,535,0
|
|
20231124,160900,102146275,535,535,535,535,0
|
|
20231124,160800,102146275,535,535,535,535,0
|
|
20231124,160700,102146275,535,535,535,535,0
|
|
20231124,160600,102146275,535,535,535,535,0
|
|
20231124,160500,102146275,535,535,535,535,0
|
|
20231124,160400,102146275,535,535,535,535,0
|
|
20231124,160300,102146275,535,535,535,535,0
|
|
20231124,160200,102146275,535,535,535,535,0
|
|
20231124,160100,102146275,535,535,535,535,0
|
|
20231124,160000,102146275,535,535,535,535,0
|
|
20231124,155900,102146275,535,535,535,535,0
|
|
20231124,155800,102146275,535,535,535,535,0
|
|
20231124,155700,102146275,535,535,535,535,0
|
|
20231124,155600,102146275,535,535,535,535,0
|
|
20231124,155500,102146275,535,535,535,535,0
|
|
20231124,155400,102146275,535,535,535,535,0
|
|
20231124,155300,102146275,535,535,535,535,0
|
|
20231124,155200,102146275,535,535,535,535,0
|
|
20231124,155100,102146275,535,535,535,535,0
|
|
20231124,155000,102146275,535,535,535,535,0
|
|
20231124,154900,102146275,535,535,535,535,0
|
|
20231124,154800,102146275,535,535,535,535,0
|
|
20231124,154700,102146275,535,535,535,535,0
|
|
20231124,154600,102146275,535,535,535,535,0
|
|
20231124,154500,102146275,535,535,535,535,0
|
|
20231124,154400,102146275,535,535,535,535,15195
|
|
20231124,154300,102146275,535,535,535,535,0
|
|
20231124,154200,102146275,535,535,535,535,0
|
|
20231124,154100,102146275,535,535,535,535,0
|
|
20231124,154000,102146275,535,535,535,535,0
|
|
20231124,153900,102146275,535,535,535,535,0
|
|
20231124,153800,102146275,535,535,535,535,0
|
|
20231124,153700,102146275,535,535,535,535,0
|
|
20231124,153600,102146275,535,535,535,535,0
|
|
20231124,153500,102146275,535,535,535,535,0
|
|
20231124,153400,102146275,535,535,535,535,0
|
|
20231124,153300,102146275,535,535,535,535,0
|
|
20231124,153200,102146275,535,535,535,535,0
|
|
20231124,153100,102146275,535,535,535,535,0
|
|
20231124,153000,102146275,535,535,535,535,15195
|
|
20231124,152900,94016950,541,541,541,541,0
|
|
20231124,152800,94016950,541,541,541,541,0
|
|
20231124,152700,94016950,541,541,541,541,0
|
|
20231124,152600,94016950,541,541,541,541,0
|
|
20231124,152500,94016950,541,541,541,541,0
|
|
20231124,152400,94016950,541,541,541,541,0
|
|
20231124,152300,94016950,541,541,541,541,0
|
|
20231124,152200,94016950,541,541,541,541,0
|
|
20231124,152100,94016950,541,541,541,541,0
|
|
20231124,152000,94016950,541,541,541,541,0
|
|
20231124,151900,94016950,541,538,541,537,170
|
|
20231124,151800,93925440,541,538,541,538,818
|
|
20231124,151700,93483689,538,540,540,538,1116
|
|
20231124,151600,92883012,540,540,540,537,2497
|
|
20231124,151500,91541594,540,540,540,540,0
|
|
20231124,151400,91541594,540,540,540,540,0
|
|
20231124,151300,91541594,540,540,540,540,0
|
|
20231124,151200,91541594,540,540,540,540,0
|
|
20231124,151100,91541594,540,540,540,540,0
|
|
20231124,151000,91541594,540,540,540,540,381
|
|
20231124,150900,91335854,540,540,540,540,0
|
|
20231124,150800,91335854,540,540,540,540,0
|
|
20231124,150700,91335854,540,540,540,540,0
|
|
20231124,150600,91335854,540,540,540,540,0
|
|
20231124,150500,91335854,540,538,540,537,2002
|
|
20231124,150400,90259385,539,539,539,539,0
|
|
20231124,150300,90259385,539,539,539,539,1
|
|
20231124,150200,90258846,539,539,539,538,626
|
|
20231124,150100,89921433,540,540,540,540,0
|
|
20231124,150000,89921433,540,540,540,540,0
|
|
20231124,145900,89921433,540,540,540,540,0
|
|
20231124,145800,89921433,540,537,540,537,3277
|
|
20231124,145700,88161531,540,540,540,540,0
|
|
20231124,145600,88161531,540,540,540,540,0
|
|
20231124,145500,88161531,540,540,540,540,0
|
|
20231124,145400,88161531,540,540,540,540,0
|
|
20231124,145300,88161531,540,540,540,540,0
|
|
20231124,145200,88161531,540,540,540,540,0
|
|
20231124,145100,88161531,540,540,540,540,0
|
|
20231124,145000,88161531,540,540,540,540,0
|
|
20231124,144900,88161531,540,540,540,540,0
|
|
20231124,144800,88161531,540,540,540,540,165
|
|
20231124,144700,88072431,540,540,540,540,0
|
|
20231124,144600,88072431,540,540,540,540,0
|
|
20231124,144500,88072431,540,538,540,538,9
|
|
20231124,144400,88067583,540,537,540,537,3632
|
|
20231124,144300,86117193,538,538,538,538,5357
|
|
20231124,144200,83235127,539,539,539,539,100
|
|
20231124,144100,83181227,540,539,540,539,14
|
|
20231124,144000,83173680,539,539,539,539,98
|
|
20231124,143900,83120858,540,540,540,540,0
|
|
20231124,143800,83120858,540,540,540,540,20
|
|
20231124,143700,83110058,540,540,540,540,1
|
|
20231124,143600,83109518,539,539,539,539,447
|
|
20231124,143500,82868585,540,540,540,540,54
|
|
20231124,143400,82839425,541,541,541,541,0
|
|
20231124,143300,82839425,541,541,541,541,0
|
|
20231124,143200,82839425,541,541,541,541,0
|
|
20231124,143100,82839425,541,541,541,541,0
|
|
20231124,143000,82839425,541,541,541,541,0
|
|
20231124,142900,82839425,541,541,541,541,0
|
|
20231124,142800,82839425,541,541,541,541,0
|
|
20231124,142700,82839425,541,541,541,541,0
|
|
20231124,142600,82839425,541,541,541,541,0
|
|
20231124,142500,82839425,541,541,541,541,0
|
|
20231124,142400,82839425,541,541,541,541,0
|
|
20231124,142300,82839425,541,541,541,541,0
|
|
20231124,142200,82839425,541,541,541,541,0
|
|
20231124,142100,82839425,541,538,541,538,2
|
|
20231124,142000,82838346,542,542,542,542,0
|
|
20231124,141900,82838346,542,542,542,542,0
|
|
20231124,141800,82838346,542,542,542,542,0
|
|
20231124,141700,82838346,542,542,542,542,0
|
|
20231124,141600,82838346,542,542,542,542,100
|
|
20231124,141500,82784146,542,542,542,542,2
|
|
20231124,141400,82783062,538,538,538,538,2000
|
|
20231124,141300,81707062,542,538,542,538,501
|
|
20231124,141200,81437520,542,538,542,538,2
|
|
20231124,141100,81436440,538,538,538,538,491
|
|
20231124,141000,81172282,538,538,542,538,202
|
|
20231124,140900,81063598,538,538,538,538,808
|
|
20231124,140800,80628894,542,542,542,542,1
|
|
20231124,140700,80628352,541,541,541,541,0
|
|
20231124,140600,80628352,541,541,541,541,10
|
|
20231124,140500,80622942,541,541,541,541,10
|
|
20231124,140400,80617532,541,541,541,541,0
|
|
20231124,140300,80617532,541,541,541,541,0
|
|
20231124,140200,80617532,541,541,541,541,500
|
|
20231124,140100,80347032,541,541,541,541,0
|
|
20231124,140000,80347032,541,541,541,541,0
|
|
20231124,135900,80347032,541,541,541,541,0
|
|
20231124,135800,80347032,541,541,541,541,0
|
|
20231124,135700,80347032,541,541,541,541,0
|
|
20231124,135600,80347032,541,541,541,541,0
|
|
20231124,135500,80347032,541,541,541,541,0
|
|
20231124,135400,80347032,541,541,541,541,0
|
|
20231124,135300,80347032,541,541,541,541,0
|
|
20231124,135200,80347032,541,541,541,541,1
|
|
20231124,135100,80346491,538,541,541,538,1010
|
|
20231124,135000,79803081,541,541,541,541,0
|
|
20231124,134900,79803081,541,538,541,538,1901
|
|
20231124,134800,78780340,541,541,541,541,0
|
|
20231124,134700,78780340,541,541,541,541,0
|
|
20231124,134600,78780340,541,541,541,541,0
|
|
20231124,134500,78780340,541,541,541,541,0
|
|
20231124,134400,78780340,541,541,541,538,1702
|
|
20231124,134300,77864608,541,541,541,541,0
|
|
20231124,134200,77864608,541,541,541,541,0
|
|
20231124,134100,77864608,541,541,541,541,1
|
|
20231124,134000,77864067,541,541,541,541,0
|
|
20231124,133900,77864067,541,541,541,541,0
|
|
20231124,133800,77864067,541,541,541,541,0
|
|
20231124,133700,77864067,541,541,541,541,0
|
|
20231124,133600,77864067,541,541,541,541,0
|
|
20231124,133500,77864067,541,539,541,539,12
|
|
20231124,133400,77857595,539,539,539,539,90
|
|
20231124,133300,77809085,539,539,539,539,10
|
|
20231124,133200,77803695,542,540,542,540,6
|
|
20231124,133100,77800451,542,542,542,542,0
|
|
20231124,133000,77800451,542,542,542,542,0
|
|
20231124,132900,77800451,542,542,542,542,0
|
|
20231124,132800,77800451,542,542,542,542,1
|
|
20231124,132700,77799909,542,542,542,542,0
|
|
20231124,132600,77799909,542,542,542,542,0
|
|
20231124,132500,77799909,542,542,542,542,0
|
|
20231124,132400,77799909,542,542,542,542,0
|
|
20231124,132300,77799909,542,542,542,542,0
|
|
20231124,132200,77799909,542,542,542,542,0
|
|
20231124,132100,77799909,542,542,542,542,0
|
|
20231124,132000,77799909,542,542,542,542,0
|
|
20231124,131900,77799909,542,542,542,542,0
|
|
20231124,131800,77799909,542,542,542,542,0
|
|
20231124,131700,77799909,542,542,542,542,0
|
|
20231124,131600,77799909,542,542,542,542,0
|
|
20231124,131500,77799909,542,542,542,542,0
|
|
20231124,131400,77799909,542,542,542,542,2
|
|
20231124,131300,77798825,543,543,543,543,0
|
|
20231124,131200,77798825,543,543,543,543,0
|
|
20231124,131100,77798825,543,542,543,542,91
|
|
20231124,131000,77749502,542,542,542,542,403
|
|
20231124,130900,77531076,542,542,542,542,501
|
|
20231124,130800,77259534,542,542,542,542,0
|
|
20231124,130700,77259534,542,542,542,542,0
|
|
20231124,130600,77259534,542,542,542,542,0
|
|
20231124,130500,77259534,542,542,542,542,0
|
|
20231124,130400,77259534,542,542,542,542,0
|
|
20231124,130300,77259534,542,538,542,538,802
|
|
20231124,130200,76828050,538,539,542,538,701
|
|
20231124,130100,76450661,542,542,542,542,1
|
|
20231124,130000,76450119,540,540,540,540,0
|
|
20231124,125900,76450119,540,540,540,540,0
|
|
20231124,125800,76450119,540,540,540,540,1900
|
|
20231124,125700,75424119,537,538,538,537,2350
|
|
20231124,125600,74161788,540,540,540,540,0
|
|
20231124,125500,74161788,540,540,540,540,0
|
|
20231124,125400,74161788,540,540,540,540,1
|
|
20231124,125300,74161248,538,540,540,538,501
|
|
20231124,125200,73891708,538,538,538,538,600
|
|
20231124,125100,73568908,540,539,540,537,6141
|
|
20231124,125000,70270188,538,540,540,538,3502
|
|
20231124,124900,68385110,539,540,540,539,1013
|
|
20231124,124800,67838103,539,539,539,539,0
|
|
20231124,124700,67838103,539,539,539,539,0
|
|
20231124,124600,67838103,539,540,540,539,896
|
|
20231124,124500,67355125,543,543,543,543,0
|
|
20231124,124400,67355125,543,543,543,543,0
|
|
20231124,124300,67355125,543,543,543,543,2
|
|
20231124,124200,67354039,542,542,542,542,0
|
|
20231124,124100,67354039,542,542,542,542,0
|
|
20231124,124000,67354039,542,542,542,542,0
|
|
20231124,123900,67354039,542,542,542,542,140
|
|
20231124,123800,67278159,542,542,542,542,0
|
|
20231124,123700,67278159,542,542,542,542,1
|
|
20231124,123600,67277617,542,542,542,542,0
|
|
20231124,123500,67277617,542,542,542,542,0
|
|
20231124,123400,67277617,542,542,542,542,500
|
|
20231124,123300,67006617,542,542,542,542,0
|
|
20231124,123200,67006617,542,541,542,540,13
|
|
20231124,123100,66999585,542,542,542,542,0
|
|
20231124,123000,66999585,542,542,542,542,0
|
|
20231124,122900,66999585,542,542,542,542,0
|
|
20231124,122800,66999585,542,542,542,542,0
|
|
20231124,122700,66999585,542,542,542,542,0
|
|
20231124,122600,66999585,542,542,542,542,0
|
|
20231124,122500,66999585,542,542,542,542,0
|
|
20231124,122400,66999585,542,542,542,542,2
|
|
20231124,122300,66998501,542,542,542,542,0
|
|
20231124,122200,66998501,542,542,542,542,0
|
|
20231124,122100,66998501,542,540,542,540,561
|
|
20231124,122000,66695559,542,542,542,542,0
|
|
20231124,121900,66695559,542,542,542,542,14
|
|
20231124,121800,66687971,542,542,542,542,0
|
|
20231124,121700,66687971,542,542,542,542,0
|
|
20231124,121600,66687971,542,542,542,542,0
|
|
20231124,121500,66687971,542,542,542,542,0
|
|
20231124,121400,66687971,542,542,542,542,0
|
|
20231124,121300,66687971,542,542,542,542,0
|
|
20231124,121200,66687971,542,542,542,542,0
|
|
20231124,121100,66687971,542,542,542,542,0
|
|
20231124,121000,66687971,542,542,542,542,0
|
|
20231124,120900,66687971,542,542,542,542,0
|
|
20231124,120800,66687971,542,541,542,541,2
|
|
20231124,120700,66686888,539,539,539,539,0
|
|
20231124,120600,66686888,539,539,539,539,315
|
|
20231124,120500,66517103,539,539,539,539,0
|
|
20231124,120400,66517103,539,539,539,539,0
|
|
20231124,120300,66517103,539,539,539,539,0
|
|
20231124,120200,66517103,539,539,539,539,0
|
|
20231124,120100,66517103,539,539,539,539,85
|
|
20231124,120000,66471288,542,542,542,542,0
|
|
20231124,115900,66471288,542,542,542,542,0
|
|
20231124,115800,66471288,542,542,542,542,0
|
|
20231124,115700,66471288,542,542,542,542,0
|
|
20231124,115600,66471288,542,542,542,542,0
|
|
20231124,115500,66471288,542,542,542,542,0
|
|
20231124,115400,66471288,542,542,542,542,0
|
|
20231124,115300,66471288,542,542,542,542,0
|
|
20231124,115200,66471288,542,542,542,542,0
|
|
20231124,115100,66471288,542,542,542,542,0
|
|
20231124,115000,66471288,542,542,542,542,0
|
|
20231124,114900,66471288,542,542,542,542,0
|
|
20231124,114800,66471288,542,542,542,542,0
|
|
20231124,114700,66471288,542,542,542,542,0
|
|
20231124,114600,66471288,542,542,542,542,0
|
|
20231124,114500,66471288,542,542,542,542,0
|
|
20231124,114400,66471288,542,542,542,542,0
|
|
20231124,114300,66471288,542,542,542,542,0
|
|
20231124,114200,66471288,542,542,542,542,0
|
|
20231124,114100,66471288,542,542,542,542,0
|
|
20231124,114000,66471288,542,542,542,542,0
|
|
20231124,113900,66471288,542,542,542,542,1
|
|
20231124,113800,66470746,542,542,542,542,0
|
|
20231124,113700,66470746,542,542,542,542,0
|
|
20231124,113600,66470746,542,542,542,542,0
|
|
20231124,113500,66470746,542,542,542,542,0
|
|
20231124,113400,66470746,542,542,542,542,0
|
|
20231124,113300,66470746,542,542,542,542,0
|
|
20231124,113200,66470746,542,542,542,542,50
|
|
20231124,113100,66443646,542,542,542,542,0
|
|
20231124,113000,66443646,542,542,542,542,0
|
|
20231124,112900,66443646,542,542,542,542,0
|
|
20231124,112800,66443646,542,542,542,542,0
|
|
20231124,112700,66443646,542,542,542,542,0
|
|
20231124,112600,66443646,542,542,542,542,0
|
|
20231124,112500,66443646,542,542,542,542,0
|
|
20231124,112400,66443646,542,542,542,542,0
|
|
20231124,112300,66443646,542,542,542,542,0
|
|
20231124,112200,66443646,542,542,542,542,0
|
|
20231124,112100,66443646,542,542,542,542,0
|
|
20231124,112000,66443646,542,542,542,542,0
|
|
20231124,111900,66443646,542,542,542,542,5
|
|
20231124,111800,66440936,542,542,542,542,5
|
|
20231124,111700,66438226,542,542,542,542,1
|
|
20231124,111600,66437684,537,537,537,537,0
|
|
20231124,111500,66437684,537,537,537,537,0
|
|
20231124,111400,66437684,537,537,537,537,0
|
|
20231124,111300,66437684,537,540,540,537,10000
|
|
20231124,111200,61062362,543,543,543,543,0
|
|
20231124,111100,61062362,543,543,543,543,0
|
|
20231124,111000,61062362,543,539,543,538,3898
|
|
20231124,110900,58964135,543,543,543,543,0
|
|
20231124,110800,58964135,543,543,543,543,1
|
|
20231124,110700,58963592,539,539,539,539,0
|
|
20231124,110600,58963592,539,539,539,539,0
|
|
20231124,110500,58963592,539,543,543,539,2
|
|
20231124,110400,58962510,543,543,543,543,0
|
|
20231124,110300,58962510,543,543,543,543,3
|
|
20231124,110200,58960881,539,539,539,539,310
|
|
20231124,110100,58793791,538,538,538,538,0
|
|
20231124,110000,58793791,538,538,538,538,0
|
|
20231124,105900,58793791,538,538,538,538,0
|
|
20231124,105800,58793791,538,542,542,538,11517
|
|
20231124,105700,52571688,543,543,543,543,36
|
|
20231124,105600,52552140,544,544,544,544,2000
|
|
20231124,105500,51464140,544,544,544,544,2000
|
|
20231124,105400,50376140,544,544,544,544,2
|
|
20231124,105300,50375052,544,544,544,544,1838
|
|
20231124,105200,49375180,544,544,544,544,553
|
|
20231124,105100,49074348,542,542,542,542,0
|
|
20231124,105000,49074348,542,542,542,542,0
|
|
20231124,104900,49074348,542,542,542,542,8
|
|
20231124,104800,49070012,542,542,542,542,0
|
|
20231124,104700,49070012,542,542,542,542,0
|
|
20231124,104600,49070012,542,542,542,542,0
|
|
20231124,104500,49070012,542,542,542,542,0
|
|
20231124,104400,49070012,542,542,542,542,0
|
|
20231124,104300,49070012,542,542,542,542,152
|
|
20231124,104200,48987628,542,542,542,542,147
|
|
20231124,104100,48907954,544,544,544,544,0
|
|
20231124,104000,48907954,544,544,544,544,0
|
|
20231124,103900,48907954,544,544,544,544,0
|
|
20231124,103800,48907954,544,544,544,544,0
|
|
20231124,103700,48907954,544,544,544,544,0
|
|
20231124,103600,48907954,544,541,544,541,203
|
|
20231124,103500,48797528,544,544,544,544,0
|
|
20231124,103400,48797528,544,544,544,544,0
|
|
20231124,103300,48797528,544,544,544,544,0
|
|
20231124,103200,48797528,544,544,544,544,0
|
|
20231124,103100,48797528,544,544,544,544,0
|
|
20231124,103000,48797528,544,544,544,544,0
|
|
20231124,102900,48797528,544,544,544,544,0
|
|
20231124,102800,48797528,544,544,544,544,0
|
|
20231124,102700,48797528,544,544,544,544,0
|
|
20231124,102600,48797528,544,544,544,544,0
|
|
20231124,102500,48797528,544,544,544,544,0
|
|
20231124,102400,48797528,544,544,544,544,0
|
|
20231124,102300,48797528,544,544,544,544,0
|
|
20231124,102200,48797528,544,544,544,544,0
|
|
20231124,102100,48797528,544,544,544,544,0
|
|
20231124,102000,48797528,544,544,544,544,0
|
|
20231124,101900,48797528,544,544,544,544,0
|
|
20231124,101800,48797528,544,544,544,544,0
|
|
20231124,101700,48797528,544,544,544,544,8
|
|
20231124,101600,48793176,544,543,544,543,3000
|
|
20231124,101500,47161746,544,544,544,544,0
|
|
20231124,101400,47161746,544,544,544,544,0
|
|
20231124,101300,47161746,544,544,544,544,30
|
|
20231124,101200,47145426,544,544,544,544,0
|
|
20231124,101100,47145426,544,543,544,543,243
|
|
20231124,101000,47013404,543,543,543,543,29
|
|
20231124,100900,46997657,543,543,543,543,0
|
|
20231124,100800,46997657,543,543,543,543,1
|
|
20231124,100700,46997114,542,542,542,542,0
|
|
20231124,100600,46997114,542,542,542,542,0
|
|
20231124,100500,46997114,542,542,542,542,311
|
|
20231124,100400,46828552,542,542,542,542,1
|
|
20231124,100300,46828010,541,541,541,541,1
|
|
20231124,100200,46827469,542,542,542,542,0
|
|
20231124,100100,46827469,542,542,542,542,216
|
|
20231124,100000,46710397,542,543,543,542,363
|
|
20231124,095900,46513650,543,543,543,543,0
|
|
20231124,095800,46513650,543,543,543,543,0
|
|
20231124,095700,46513650,543,542,543,542,9
|
|
20231124,095600,46508769,543,542,543,542,6
|
|
20231124,095500,46505516,543,543,543,543,0
|
|
20231124,095400,46505516,543,543,543,543,0
|
|
20231124,095300,46505516,543,543,543,543,0
|
|
20231124,095200,46505516,543,543,543,543,0
|
|
20231124,095100,46505516,543,543,543,543,0
|
|
20231124,095000,46505516,543,543,543,543,0
|
|
20231124,094900,46505516,543,543,543,543,0
|
|
20231124,094800,46505516,543,543,543,543,1
|
|
20231124,094700,46504973,538,543,543,538,62511
|
|
20231124,094600,12778451,544,544,544,544,0
|
|
20231124,094500,12778451,544,544,544,544,1
|
|
20231124,094400,12777907,541,542,542,541,966
|
|
20231124,094300,12255296,544,544,544,544,0
|
|
20231124,094200,12255296,544,544,544,544,0
|
|
20231124,094100,12255296,544,544,544,544,0
|
|
20231124,094000,12255296,544,544,544,544,8
|
|
20231124,093900,12250944,544,544,544,544,0
|
|
20231124,093800,12250944,544,544,544,544,0
|
|
20231124,093700,12250944,544,544,544,544,0
|
|
20231124,093600,12250944,544,544,544,544,0
|
|
20231124,093500,12250944,544,544,544,544,0
|
|
20231124,093400,12250944,544,543,544,540,6854
|
|
20231124,093300,8545934,544,544,544,544,109
|
|
20231124,093200,8486638,542,542,542,542,1000
|
|
20231124,093100,7944638,544,544,544,544,10
|
|
20231124,093000,7939198,541,542,542,541,6000
|
|
20231124,092900,4693165,544,544,544,544,8
|
|
20231124,092800,4688813,544,544,544,544,0
|
|
20231124,092700,4688813,544,544,544,544,16
|
|
20231124,092600,4680109,544,544,544,544,0
|
|
20231124,092500,4680109,544,544,544,544,8
|
|
20231124,092400,4675757,544,544,544,544,0
|
|
20231124,092300,4675757,544,543,544,543,1208
|
|
20231124,092200,4018631,544,543,544,543,2
|
|
20231124,092100,4017544,541,543,543,541,1001
|
|
20231124,092000,3476001,544,542,544,542,893
|
|
20231124,091900,2991929,544,544,544,544,0
|
|
20231124,091800,2991929,544,544,544,544,0
|
|
20231124,091700,2991929,544,544,544,544,28
|
|
20231124,091600,2976697,544,544,544,544,0
|
|
20231124,091500,2976697,544,544,544,544,2
|
|
20231124,091400,2975609,544,544,544,544,8
|
|
20231124,091300,2971257,545,545,545,545,0
|
|
20231124,091200,2971257,545,545,545,545,0
|
|
20231124,091100,2971257,545,545,545,545,0
|
|
20231124,091000,2971257,545,545,545,545,0
|
|
20231124,090900,2971257,545,545,545,545,0
|
|
20231124,090800,2971257,545,543,545,543,589
|
|
20231124,090700,2651052,549,549,549,549,1
|
|
20231124,090600,2650503,542,542,542,542,0
|
|
20231124,090500,2650503,542,542,542,542,1348
|
|
20231124,090400,1919887,551,551,551,551,0
|
|
20231124,090300,1919887,551,548,551,548,500
|
|
20231124,090200,1645096,548,548,548,548,0
|
|
20231124,090100,1645096,548,548,548,548,0
|
|
20231124,090000,1645096,548,548,548,548,3002
|