703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,204000,126623916,990,990,990,990,498
|
|
20231117,203900,126623916,990,990,990,990,0
|
|
20231117,203800,126623916,990,990,990,990,0
|
|
20231117,203700,126623916,990,990,990,990,0
|
|
20231117,203600,126623916,990,990,990,990,0
|
|
20231117,203500,126623916,990,990,990,990,0
|
|
20231117,203400,126623916,990,990,990,990,0
|
|
20231117,203300,126623916,990,990,990,990,0
|
|
20231117,203200,126623916,990,990,990,990,0
|
|
20231117,203100,126623916,990,990,990,990,0
|
|
20231117,203000,126623916,990,990,990,990,0
|
|
20231117,202900,126623916,990,990,990,990,0
|
|
20231117,202800,126623916,990,990,990,990,0
|
|
20231117,202700,126623916,990,990,990,990,0
|
|
20231117,202600,126623916,990,990,990,990,0
|
|
20231117,202500,126623916,990,990,990,990,0
|
|
20231117,202400,126623916,990,990,990,990,0
|
|
20231117,202300,126623916,990,990,990,990,0
|
|
20231117,202200,126623916,990,990,990,990,0
|
|
20231117,202100,126623916,990,990,990,990,0
|
|
20231117,202000,126623916,990,990,990,990,0
|
|
20231117,201900,126623916,990,990,990,990,0
|
|
20231117,201800,126623916,990,990,990,990,0
|
|
20231117,201700,126623916,990,990,990,990,0
|
|
20231117,201600,126623916,990,990,990,990,0
|
|
20231117,201500,126623916,990,990,990,990,0
|
|
20231117,201400,126623916,990,990,990,990,0
|
|
20231117,201300,126623916,990,990,990,990,0
|
|
20231117,201200,126623916,990,990,990,990,0
|
|
20231117,201100,126623916,990,990,990,990,0
|
|
20231117,201000,126623916,990,990,990,990,498
|
|
20231117,200900,126623916,990,990,990,990,0
|
|
20231117,200800,126623916,990,990,990,990,0
|
|
20231117,200700,126623916,990,990,990,990,0
|
|
20231117,200600,126623916,990,990,990,990,0
|
|
20231117,200500,126623916,990,990,990,990,0
|
|
20231117,200400,126623916,990,990,990,990,0
|
|
20231117,200300,126623916,990,990,990,990,0
|
|
20231117,200200,126623916,990,990,990,990,0
|
|
20231117,200100,126623916,990,990,990,990,0
|
|
20231117,200000,126623916,990,990,990,990,0
|
|
20231117,195900,126623916,990,990,990,990,0
|
|
20231117,195800,126623916,990,990,990,990,0
|
|
20231117,195700,126623916,990,990,990,990,0
|
|
20231117,195600,126623916,990,990,990,990,0
|
|
20231117,195500,126623916,990,990,990,990,0
|
|
20231117,195400,126623916,990,990,990,990,0
|
|
20231117,195300,126623916,990,990,990,990,0
|
|
20231117,195200,126623916,990,990,990,990,0
|
|
20231117,195100,126623916,990,990,990,990,0
|
|
20231117,195000,126623916,990,990,990,990,0
|
|
20231117,194900,126623916,990,990,990,990,0
|
|
20231117,194800,126623916,990,990,990,990,0
|
|
20231117,194700,126623916,990,990,990,990,0
|
|
20231117,194600,126623916,990,990,990,990,0
|
|
20231117,194500,126623916,990,990,990,990,0
|
|
20231117,194400,126623916,990,990,990,990,0
|
|
20231117,194300,126623916,990,990,990,990,0
|
|
20231117,194200,126623916,990,990,990,990,0
|
|
20231117,194100,126623916,990,990,990,990,0
|
|
20231117,194000,126623916,990,990,990,990,498
|
|
20231117,193900,126623916,990,990,990,990,0
|
|
20231117,193800,126623916,990,990,990,990,0
|
|
20231117,193700,126623916,990,990,990,990,0
|
|
20231117,193600,126623916,990,990,990,990,0
|
|
20231117,193500,126623916,990,990,990,990,0
|
|
20231117,193400,126623916,990,990,990,990,0
|
|
20231117,193300,126623916,990,990,990,990,0
|
|
20231117,193200,126623916,990,990,990,990,0
|
|
20231117,193100,126623916,990,990,990,990,0
|
|
20231117,193000,126623916,990,990,990,990,0
|
|
20231117,192900,126623916,990,990,990,990,0
|
|
20231117,192800,126623916,990,990,990,990,0
|
|
20231117,192700,126623916,990,990,990,990,0
|
|
20231117,192600,126623916,990,990,990,990,0
|
|
20231117,192500,126623916,990,990,990,990,0
|
|
20231117,192400,126623916,990,990,990,990,0
|
|
20231117,192300,126623916,990,990,990,990,0
|
|
20231117,192200,126623916,990,990,990,990,0
|
|
20231117,192100,126623916,990,990,990,990,0
|
|
20231117,192000,126623916,990,990,990,990,0
|
|
20231117,191900,126623916,990,990,990,990,0
|
|
20231117,191800,126623916,990,990,990,990,0
|
|
20231117,191700,126623916,990,990,990,990,0
|
|
20231117,191600,126623916,990,990,990,990,0
|
|
20231117,191500,126623916,990,990,990,990,0
|
|
20231117,191400,126623916,990,990,990,990,0
|
|
20231117,191300,126623916,990,990,990,990,0
|
|
20231117,191200,126623916,990,990,990,990,0
|
|
20231117,191100,126623916,990,990,990,990,0
|
|
20231117,191000,126623916,990,990,990,990,498
|
|
20231117,190900,126623916,990,990,990,990,0
|
|
20231117,190800,126623916,990,990,990,990,0
|
|
20231117,190700,126623916,990,990,990,990,0
|
|
20231117,190600,126623916,990,990,990,990,0
|
|
20231117,190500,126623916,990,990,990,990,0
|
|
20231117,190400,126623916,990,990,990,990,0
|
|
20231117,190300,126623916,990,990,990,990,0
|
|
20231117,190200,126623916,990,990,990,990,0
|
|
20231117,190100,126623916,990,990,990,990,0
|
|
20231117,190000,126623916,990,990,990,990,0
|
|
20231117,185900,126623916,990,990,990,990,0
|
|
20231117,185800,126623916,990,990,990,990,0
|
|
20231117,185700,126623916,990,990,990,990,0
|
|
20231117,185600,126623916,990,990,990,990,0
|
|
20231117,185500,126623916,990,990,990,990,0
|
|
20231117,185400,126623916,990,990,990,990,0
|
|
20231117,185300,126623916,990,990,990,990,0
|
|
20231117,185200,126623916,990,990,990,990,0
|
|
20231117,185100,126623916,990,990,990,990,0
|
|
20231117,185000,126623916,990,990,990,990,0
|
|
20231117,184900,126623916,990,990,990,990,0
|
|
20231117,184800,126623916,990,990,990,990,0
|
|
20231117,184700,126623916,990,990,990,990,0
|
|
20231117,184600,126623916,990,990,990,990,0
|
|
20231117,184500,126623916,990,990,990,990,0
|
|
20231117,184400,126623916,990,990,990,990,0
|
|
20231117,184300,126623916,990,990,990,990,0
|
|
20231117,184200,126623916,990,990,990,990,0
|
|
20231117,184100,126623916,990,990,990,990,0
|
|
20231117,184000,126623916,990,990,990,990,498
|
|
20231117,183900,126623916,990,990,990,990,0
|
|
20231117,183800,126623916,990,990,990,990,0
|
|
20231117,183700,126623916,990,990,990,990,0
|
|
20231117,183600,126623916,990,990,990,990,0
|
|
20231117,183500,126623916,990,990,990,990,0
|
|
20231117,183400,126623916,990,990,990,990,0
|
|
20231117,183300,126623916,990,990,990,990,0
|
|
20231117,183200,126623916,990,990,990,990,0
|
|
20231117,183100,126623916,990,990,990,990,0
|
|
20231117,183000,126623916,990,990,990,990,0
|
|
20231117,182900,126623916,990,990,990,990,0
|
|
20231117,182800,126623916,990,990,990,990,0
|
|
20231117,182700,126623916,990,990,990,990,0
|
|
20231117,182600,126623916,990,990,990,990,0
|
|
20231117,182500,126623916,990,990,990,990,0
|
|
20231117,182400,126623916,990,990,990,990,0
|
|
20231117,182300,126623916,990,990,990,990,0
|
|
20231117,182200,126623916,990,990,990,990,0
|
|
20231117,182100,126623916,990,990,990,990,0
|
|
20231117,182000,126623916,990,990,990,990,0
|
|
20231117,181900,126623916,990,990,990,990,0
|
|
20231117,181800,126623916,990,990,990,990,0
|
|
20231117,181700,126623916,990,990,990,990,0
|
|
20231117,181600,126623916,990,990,990,990,0
|
|
20231117,181500,126623916,990,990,990,990,0
|
|
20231117,181400,126623916,990,990,990,990,0
|
|
20231117,181300,126623916,990,990,990,990,0
|
|
20231117,181200,126623916,990,990,990,990,0
|
|
20231117,181100,126623916,990,990,990,990,0
|
|
20231117,181000,126623916,990,990,990,990,498
|
|
20231117,180900,126623916,990,990,990,990,0
|
|
20231117,180800,126623916,990,990,990,990,0
|
|
20231117,180700,126623916,990,990,990,990,0
|
|
20231117,180600,126623916,990,990,990,990,0
|
|
20231117,180500,126623916,990,990,990,990,0
|
|
20231117,180400,126623916,990,990,990,990,0
|
|
20231117,180300,126623916,990,990,990,990,0
|
|
20231117,180200,126623916,990,990,990,990,0
|
|
20231117,180100,126623916,990,990,990,990,0
|
|
20231117,180000,126623916,990,990,990,990,0
|
|
20231117,175900,126623916,990,990,990,990,0
|
|
20231117,175800,126623916,990,990,990,990,0
|
|
20231117,175700,126623916,990,990,990,990,0
|
|
20231117,175600,126623916,990,990,990,990,0
|
|
20231117,175500,126623916,990,990,990,990,0
|
|
20231117,175400,126623916,990,990,990,990,0
|
|
20231117,175300,126623916,990,990,990,990,0
|
|
20231117,175200,126623916,990,990,990,990,0
|
|
20231117,175100,126623916,990,990,990,990,0
|
|
20231117,175000,126623916,990,990,990,990,0
|
|
20231117,174900,126623916,990,990,990,990,0
|
|
20231117,174800,126623916,990,990,990,990,0
|
|
20231117,174700,126623916,990,990,990,990,0
|
|
20231117,174600,126623916,990,990,990,990,0
|
|
20231117,174500,126623916,990,990,990,990,0
|
|
20231117,174400,126623916,990,990,990,990,0
|
|
20231117,174300,126623916,990,990,990,990,0
|
|
20231117,174200,126623916,990,990,990,990,0
|
|
20231117,174100,126623916,990,990,990,990,0
|
|
20231117,174000,126623916,990,990,990,990,498
|
|
20231117,173900,126623916,990,990,990,990,0
|
|
20231117,173800,126623916,990,990,990,990,0
|
|
20231117,173700,126623916,990,990,990,990,0
|
|
20231117,173600,126623916,990,990,990,990,0
|
|
20231117,173500,126623916,990,990,990,990,0
|
|
20231117,173400,126623916,990,990,990,990,0
|
|
20231117,173300,126623916,990,990,990,990,0
|
|
20231117,173200,126623916,990,990,990,990,0
|
|
20231117,173100,126623916,990,990,990,990,0
|
|
20231117,173000,126623916,990,990,990,990,0
|
|
20231117,172900,126623916,990,990,990,990,0
|
|
20231117,172800,126623916,990,990,990,990,0
|
|
20231117,172700,126623916,990,990,990,990,0
|
|
20231117,172600,126623916,990,990,990,990,0
|
|
20231117,172500,126623916,990,990,990,990,0
|
|
20231117,172400,126623916,990,990,990,990,0
|
|
20231117,172300,126623916,990,990,990,990,0
|
|
20231117,172200,126623916,990,990,990,990,0
|
|
20231117,172100,126623916,990,990,990,990,0
|
|
20231117,172000,126623916,990,990,990,990,0
|
|
20231117,171900,126623916,990,990,990,990,0
|
|
20231117,171800,126623916,990,990,990,990,0
|
|
20231117,171700,126623916,990,990,990,990,0
|
|
20231117,171600,126623916,990,990,990,990,0
|
|
20231117,171500,126623916,990,990,990,990,0
|
|
20231117,171400,126623916,990,990,990,990,0
|
|
20231117,171300,126623916,990,990,990,990,0
|
|
20231117,171200,126623916,990,990,990,990,0
|
|
20231117,171100,126623916,990,990,990,990,0
|
|
20231117,171000,126623916,990,990,990,990,498
|
|
20231117,170900,126623916,990,990,990,990,0
|
|
20231117,170800,126623916,990,990,990,990,0
|
|
20231117,170700,126623916,990,990,990,990,0
|
|
20231117,170600,126623916,990,990,990,990,0
|
|
20231117,170500,126623916,990,990,990,990,0
|
|
20231117,170400,126623916,990,990,990,990,0
|
|
20231117,170300,126623916,990,990,990,990,0
|
|
20231117,170200,126623916,990,990,990,990,0
|
|
20231117,170100,126623916,990,990,990,990,0
|
|
20231117,170000,126623916,990,990,990,990,0
|
|
20231117,165900,126623916,990,990,990,990,0
|
|
20231117,165800,126623916,990,990,990,990,0
|
|
20231117,165700,126623916,990,990,990,990,0
|
|
20231117,165600,126623916,990,990,990,990,0
|
|
20231117,165500,126623916,990,990,990,990,0
|
|
20231117,165400,126623916,990,990,990,990,0
|
|
20231117,165300,126623916,990,990,990,990,0
|
|
20231117,165200,126623916,990,990,990,990,0
|
|
20231117,165100,126623916,990,990,990,990,0
|
|
20231117,165000,126623916,990,990,990,990,0
|
|
20231117,164900,126623916,990,990,990,990,0
|
|
20231117,164800,126623916,990,990,990,990,0
|
|
20231117,164700,126623916,990,990,990,990,0
|
|
20231117,164600,126623916,990,990,990,990,0
|
|
20231117,164500,126623916,990,990,990,990,0
|
|
20231117,164400,126623916,990,990,990,990,0
|
|
20231117,164300,126623916,990,990,990,990,0
|
|
20231117,164200,126623916,990,990,990,990,0
|
|
20231117,164100,126623916,990,990,990,990,0
|
|
20231117,164000,126623916,990,990,990,990,498
|
|
20231117,163900,126623916,990,990,990,990,0
|
|
20231117,163800,126623916,990,990,990,990,0
|
|
20231117,163700,126623916,990,990,990,990,0
|
|
20231117,163600,126623916,990,990,990,990,0
|
|
20231117,163500,126623916,990,990,990,990,0
|
|
20231117,163400,126623916,990,990,990,990,0
|
|
20231117,163300,126623916,990,990,990,990,0
|
|
20231117,163200,126623916,990,990,990,990,0
|
|
20231117,163100,126623916,990,990,990,990,0
|
|
20231117,163000,126623916,990,990,990,990,0
|
|
20231117,162900,126623916,990,990,990,990,0
|
|
20231117,162800,126623916,990,990,990,990,0
|
|
20231117,162700,126623916,990,990,990,990,0
|
|
20231117,162600,126623916,990,990,990,990,0
|
|
20231117,162500,126623916,990,990,990,990,0
|
|
20231117,162400,126623916,990,990,990,990,0
|
|
20231117,162300,126623916,990,990,990,990,0
|
|
20231117,162200,126623916,990,990,990,990,0
|
|
20231117,162100,126623916,990,990,990,990,0
|
|
20231117,162000,126623916,990,990,990,990,0
|
|
20231117,161900,126623916,990,990,990,990,0
|
|
20231117,161800,126623916,990,990,990,990,0
|
|
20231117,161700,126623916,990,990,990,990,0
|
|
20231117,161600,126623916,990,990,990,990,0
|
|
20231117,161500,126623916,990,990,990,990,0
|
|
20231117,161400,126623916,990,990,990,990,0
|
|
20231117,161300,126623916,990,990,990,990,0
|
|
20231117,161200,126623916,990,990,990,990,0
|
|
20231117,161100,126623916,990,990,990,990,0
|
|
20231117,161000,126623916,990,990,990,990,498
|
|
20231117,160900,126623916,990,990,990,990,0
|
|
20231117,160800,126623916,990,990,990,990,0
|
|
20231117,160700,126623916,990,990,990,990,0
|
|
20231117,160600,126623916,990,990,990,990,0
|
|
20231117,160500,126623916,990,990,990,990,0
|
|
20231117,160400,126623916,990,990,990,990,0
|
|
20231117,160300,126623916,990,990,990,990,0
|
|
20231117,160200,126623916,990,990,990,990,0
|
|
20231117,160100,126623916,990,990,990,990,0
|
|
20231117,160000,126623916,990,990,990,990,0
|
|
20231117,155900,126623916,990,990,990,990,0
|
|
20231117,155800,126623916,990,990,990,990,0
|
|
20231117,155700,126623916,990,990,990,990,0
|
|
20231117,155600,126623916,990,990,990,990,0
|
|
20231117,155500,126623916,990,990,990,990,0
|
|
20231117,155400,126623916,990,990,990,990,0
|
|
20231117,155300,126623916,990,990,990,990,0
|
|
20231117,155200,126623916,990,990,990,990,0
|
|
20231117,155100,126623916,990,990,990,990,0
|
|
20231117,155000,126623916,990,990,990,990,0
|
|
20231117,154900,126623916,990,990,990,990,0
|
|
20231117,154800,126623916,990,990,990,990,0
|
|
20231117,154700,126623916,990,990,990,990,0
|
|
20231117,154600,126623916,990,990,990,990,0
|
|
20231117,154500,126623916,990,990,990,990,0
|
|
20231117,154400,126623916,990,990,990,990,0
|
|
20231117,154300,126623916,990,990,990,990,0
|
|
20231117,154200,126623916,990,990,990,990,0
|
|
20231117,154100,126623916,990,990,990,990,0
|
|
20231117,154000,126623916,990,990,990,990,498
|
|
20231117,153900,126623916,990,990,990,990,0
|
|
20231117,153800,126623916,990,990,990,990,0
|
|
20231117,153700,126623916,990,990,990,990,0
|
|
20231117,153600,126623916,990,990,990,990,0
|
|
20231117,153500,126623916,990,990,990,990,0
|
|
20231117,153400,126623916,990,990,990,990,0
|
|
20231117,153300,126623916,990,990,990,990,0
|
|
20231117,153200,126623916,990,990,990,990,0
|
|
20231117,153100,126623916,990,990,990,990,0
|
|
20231117,153000,126623916,990,990,990,990,498
|
|
20231117,152900,126130896,988,988,988,988,0
|
|
20231117,152800,126130896,988,988,988,988,0
|
|
20231117,152700,126130896,988,988,988,988,0
|
|
20231117,152600,126130896,988,988,988,988,0
|
|
20231117,152500,126130896,988,988,988,988,0
|
|
20231117,152400,126130896,988,988,988,988,0
|
|
20231117,152300,126130896,988,988,988,988,0
|
|
20231117,152200,126130896,988,988,988,988,0
|
|
20231117,152100,126130896,988,988,988,988,0
|
|
20231117,152000,126130896,988,988,988,988,0
|
|
20231117,151900,126130896,988,988,988,988,428
|
|
20231117,151800,125708032,988,988,988,988,0
|
|
20231117,151700,125708032,988,988,988,988,0
|
|
20231117,151600,125708032,988,988,988,988,364
|
|
20231117,151500,125348400,988,988,988,988,0
|
|
20231117,151400,125348400,988,988,988,988,0
|
|
20231117,151300,125348400,988,986,988,983,6501
|
|
20231117,151200,118957189,988,988,988,988,0
|
|
20231117,151100,118957189,988,988,988,988,8
|
|
20231117,151000,118949285,988,988,988,988,0
|
|
20231117,150900,118949285,988,988,988,988,51
|
|
20231117,150800,118898897,986,986,986,986,0
|
|
20231117,150700,118898897,986,986,986,986,1930
|
|
20231117,150600,116995917,986,986,986,986,0
|
|
20231117,150500,116995917,986,986,986,986,0
|
|
20231117,150400,116995917,986,986,986,986,0
|
|
20231117,150300,116995917,986,986,986,986,0
|
|
20231117,150200,116995917,986,986,986,986,0
|
|
20231117,150100,116995917,986,986,986,986,0
|
|
20231117,150000,116995917,986,986,986,986,0
|
|
20231117,145900,116995917,986,986,986,986,0
|
|
20231117,145800,116995917,986,986,986,986,0
|
|
20231117,145700,116995917,986,986,986,986,0
|
|
20231117,145600,116995917,986,986,986,986,0
|
|
20231117,145500,116995917,986,986,986,986,0
|
|
20231117,145400,116995917,986,986,986,986,300
|
|
20231117,145300,116700117,987,987,987,987,0
|
|
20231117,145200,116700117,987,987,987,987,0
|
|
20231117,145100,116700117,987,987,987,987,33
|
|
20231117,145000,116667546,987,987,987,987,0
|
|
20231117,144900,116667546,987,987,987,987,0
|
|
20231117,144800,116667546,987,987,987,987,71
|
|
20231117,144700,116597469,987,987,987,987,0
|
|
20231117,144600,116597469,987,987,987,987,0
|
|
20231117,144500,116597469,987,987,987,987,0
|
|
20231117,144400,116597469,987,987,987,987,0
|
|
20231117,144300,116597469,987,987,987,987,0
|
|
20231117,144200,116597469,987,987,987,987,0
|
|
20231117,144100,116597469,987,987,987,987,0
|
|
20231117,144000,116597469,987,987,987,987,0
|
|
20231117,143900,116597469,987,987,987,987,0
|
|
20231117,143800,116597469,987,987,987,987,222
|
|
20231117,143700,116378355,987,987,987,987,0
|
|
20231117,143600,116378355,987,987,987,987,0
|
|
20231117,143500,116378355,987,987,987,987,7
|
|
20231117,143400,116371446,987,987,987,987,0
|
|
20231117,143300,116371446,987,987,987,987,0
|
|
20231117,143200,116371446,987,987,987,987,1100
|
|
20231117,143100,115285746,987,986,987,986,464
|
|
20231117,143000,114828142,987,987,987,987,0
|
|
20231117,142900,114828142,987,987,987,987,0
|
|
20231117,142800,114828142,987,987,987,987,0
|
|
20231117,142700,114828142,987,987,987,987,211
|
|
20231117,142600,114619885,986,986,986,986,0
|
|
20231117,142500,114619885,986,986,986,986,0
|
|
20231117,142400,114619885,986,986,986,986,0
|
|
20231117,142300,114619885,986,986,986,986,622
|
|
20231117,142200,114006593,987,987,987,987,0
|
|
20231117,142100,114006593,987,987,987,987,2586
|
|
20231117,142000,111454211,987,987,987,987,60
|
|
20231117,141900,111394991,987,987,987,987,0
|
|
20231117,141800,111394991,987,987,987,987,10
|
|
20231117,141700,111385121,987,987,987,987,0
|
|
20231117,141600,111385121,987,987,987,987,0
|
|
20231117,141500,111385121,987,987,987,987,0
|
|
20231117,141400,111385121,987,987,987,987,0
|
|
20231117,141300,111385121,987,987,987,987,0
|
|
20231117,141200,111385121,987,987,987,987,0
|
|
20231117,141100,111385121,987,987,987,987,0
|
|
20231117,141000,111385121,987,987,987,987,0
|
|
20231117,140900,111385121,987,987,987,987,0
|
|
20231117,140800,111385121,987,987,987,987,0
|
|
20231117,140700,111385121,987,987,987,987,0
|
|
20231117,140600,111385121,987,987,987,987,0
|
|
20231117,140500,111385121,987,987,987,987,6
|
|
20231117,140400,111379199,987,987,987,987,6
|
|
20231117,140300,111373277,987,987,987,987,0
|
|
20231117,140200,111373277,987,987,987,987,0
|
|
20231117,140100,111373277,987,987,987,987,14
|
|
20231117,140000,111359459,987,987,987,987,0
|
|
20231117,135900,111359459,987,987,987,987,0
|
|
20231117,135800,111359459,987,987,987,987,0
|
|
20231117,135700,111359459,987,987,987,987,0
|
|
20231117,135600,111359459,987,987,987,987,0
|
|
20231117,135500,111359459,987,987,987,987,0
|
|
20231117,135400,111359459,987,987,987,987,0
|
|
20231117,135300,111359459,987,987,987,987,0
|
|
20231117,135200,111359459,987,987,987,987,0
|
|
20231117,135100,111359459,987,987,987,987,0
|
|
20231117,135000,111359459,987,987,987,987,0
|
|
20231117,134900,111359459,987,987,987,987,14
|
|
20231117,134800,111345641,988,988,988,988,0
|
|
20231117,134700,111345641,988,988,988,988,0
|
|
20231117,134600,111345641,988,988,988,988,0
|
|
20231117,134500,111345641,988,988,988,988,57
|
|
20231117,134400,111289325,988,988,988,988,0
|
|
20231117,134300,111289325,988,988,988,988,5
|
|
20231117,134200,111284385,988,988,988,988,58
|
|
20231117,134100,111227081,988,988,988,988,0
|
|
20231117,134000,111227081,988,988,988,988,0
|
|
20231117,133900,111227081,988,988,988,988,0
|
|
20231117,133800,111227081,988,988,988,988,0
|
|
20231117,133700,111227081,988,988,988,988,0
|
|
20231117,133600,111227081,988,988,988,988,0
|
|
20231117,133500,111227081,988,988,988,988,0
|
|
20231117,133400,111227081,988,988,988,988,0
|
|
20231117,133300,111227081,988,988,988,988,1
|
|
20231117,133200,111226093,988,988,988,988,0
|
|
20231117,133100,111226093,988,988,988,988,0
|
|
20231117,133000,111226093,988,988,988,988,0
|
|
20231117,132900,111226093,988,988,988,988,0
|
|
20231117,132800,111226093,988,988,988,988,40
|
|
20231117,132700,111186573,983,983,983,983,0
|
|
20231117,132600,111186573,983,983,983,983,0
|
|
20231117,132500,111186573,983,983,983,983,1017
|
|
20231117,132400,110186862,988,988,988,988,0
|
|
20231117,132300,110186862,988,988,988,988,0
|
|
20231117,132200,110186862,988,988,988,988,0
|
|
20231117,132100,110186862,988,988,988,988,0
|
|
20231117,132000,110186862,988,988,988,988,1
|
|
20231117,131900,110185874,988,988,988,988,0
|
|
20231117,131800,110185874,988,988,988,988,0
|
|
20231117,131700,110185874,988,988,988,988,0
|
|
20231117,131600,110185874,988,988,988,988,0
|
|
20231117,131500,110185874,988,988,988,988,1
|
|
20231117,131400,110184886,988,988,988,988,0
|
|
20231117,131300,110184886,988,988,988,988,0
|
|
20231117,131200,110184886,988,988,988,988,0
|
|
20231117,131100,110184886,988,988,988,988,0
|
|
20231117,131000,110184886,988,988,988,988,0
|
|
20231117,130900,110184886,988,988,988,988,1
|
|
20231117,130800,110183898,983,983,983,983,0
|
|
20231117,130700,110183898,983,983,983,983,0
|
|
20231117,130600,110183898,983,984,984,983,824
|
|
20231117,130500,109373592,983,983,983,983,0
|
|
20231117,130400,109373592,983,983,983,982,14846
|
|
20231117,130300,94780510,983,983,983,983,10382
|
|
20231117,130200,84575004,983,983,983,983,10
|
|
20231117,130100,84565174,982,982,982,982,0
|
|
20231117,130000,84565174,982,982,982,982,0
|
|
20231117,125900,84565174,982,985,985,982,6467
|
|
20231117,125800,78205631,986,986,986,986,0
|
|
20231117,125700,78205631,986,986,986,986,0
|
|
20231117,125600,78205631,986,986,986,986,0
|
|
20231117,125500,78205631,986,986,986,986,0
|
|
20231117,125400,78205631,986,986,986,986,0
|
|
20231117,125300,78205631,986,986,986,986,0
|
|
20231117,125200,78205631,986,986,986,986,0
|
|
20231117,125100,78205631,986,986,986,986,0
|
|
20231117,125000,78205631,986,986,986,986,170
|
|
20231117,124900,78038011,985,985,985,985,300
|
|
20231117,124800,77742511,985,985,985,985,2215
|
|
20231117,124700,75560736,986,986,986,986,0
|
|
20231117,124600,75560736,986,986,986,986,6
|
|
20231117,124500,75554820,985,986,986,985,656
|
|
20231117,124400,74908626,986,986,986,986,0
|
|
20231117,124300,74908626,986,986,986,986,0
|
|
20231117,124200,74908626,986,987,987,986,3028
|
|
20231117,124100,71922718,988,988,988,988,0
|
|
20231117,124000,71922718,988,988,988,988,0
|
|
20231117,123900,71922718,988,988,988,988,0
|
|
20231117,123800,71922718,988,988,988,988,0
|
|
20231117,123700,71922718,988,988,988,988,2
|
|
20231117,123600,71920742,988,988,988,988,0
|
|
20231117,123500,71920742,988,988,988,988,0
|
|
20231117,123400,71920742,988,988,988,988,0
|
|
20231117,123300,71920742,988,988,988,988,0
|
|
20231117,123200,71920742,988,988,988,988,0
|
|
20231117,123100,71920742,988,988,988,988,0
|
|
20231117,123000,71920742,988,988,988,988,0
|
|
20231117,122900,71920742,988,988,988,988,10
|
|
20231117,122800,71910862,988,988,988,988,0
|
|
20231117,122700,71910862,988,988,988,988,1
|
|
20231117,122600,71909874,988,988,988,988,1
|
|
20231117,122500,71908886,986,986,986,986,0
|
|
20231117,122400,71908886,986,986,986,986,0
|
|
20231117,122300,71908886,986,986,986,986,0
|
|
20231117,122200,71908886,986,986,986,986,0
|
|
20231117,122100,71908886,986,986,986,986,0
|
|
20231117,122000,71908886,986,986,986,986,0
|
|
20231117,121900,71908886,986,987,987,986,284
|
|
20231117,121800,71628736,988,988,988,988,51
|
|
20231117,121700,71578348,991,991,991,991,0
|
|
20231117,121600,71578348,991,991,991,991,0
|
|
20231117,121500,71578348,991,991,991,991,0
|
|
20231117,121400,71578348,991,991,991,991,0
|
|
20231117,121300,71578348,991,991,991,991,0
|
|
20231117,121200,71578348,991,991,991,991,0
|
|
20231117,121100,71578348,991,991,991,991,0
|
|
20231117,121000,71578348,991,991,991,991,0
|
|
20231117,120900,71578348,991,991,991,991,0
|
|
20231117,120800,71578348,991,991,991,991,0
|
|
20231117,120700,71578348,991,991,991,991,1
|
|
20231117,120600,71577357,990,990,990,990,0
|
|
20231117,120500,71577357,990,990,990,990,0
|
|
20231117,120400,71577357,990,990,990,990,502
|
|
20231117,120300,71080377,990,990,990,990,0
|
|
20231117,120200,71080377,990,990,990,990,0
|
|
20231117,120100,71080377,990,990,990,990,0
|
|
20231117,120000,71080377,990,990,990,990,1
|
|
20231117,115900,71079387,987,987,987,987,0
|
|
20231117,115800,71079387,987,987,987,987,0
|
|
20231117,115700,71079387,987,987,987,987,0
|
|
20231117,115600,71079387,987,987,987,987,0
|
|
20231117,115500,71079387,987,987,987,987,0
|
|
20231117,115400,71079387,987,987,987,987,0
|
|
20231117,115300,71079387,987,987,987,987,0
|
|
20231117,115200,71079387,987,987,987,987,0
|
|
20231117,115100,71079387,987,987,987,987,0
|
|
20231117,115000,71079387,987,987,987,987,0
|
|
20231117,114900,71079387,987,987,987,987,306
|
|
20231117,114800,70777365,987,987,987,987,0
|
|
20231117,114700,70777365,987,987,987,987,25
|
|
20231117,114600,70752690,987,987,987,987,100
|
|
20231117,114500,70653990,987,987,987,987,551
|
|
20231117,114400,70110153,987,987,987,987,1534
|
|
20231117,114300,68596095,987,987,987,987,0
|
|
20231117,114200,68596095,987,987,987,987,0
|
|
20231117,114100,68596095,987,987,987,987,0
|
|
20231117,114000,68596095,987,987,987,987,50
|
|
20231117,113900,68546745,987,987,987,987,32
|
|
20231117,113800,68515161,987,987,987,987,0
|
|
20231117,113700,68515161,987,987,987,987,0
|
|
20231117,113600,68515161,987,987,987,987,0
|
|
20231117,113500,68515161,987,987,987,987,0
|
|
20231117,113400,68515161,987,987,987,987,0
|
|
20231117,113300,68515161,987,987,987,987,0
|
|
20231117,113200,68515161,987,987,987,987,0
|
|
20231117,113100,68515161,987,987,987,987,0
|
|
20231117,113000,68515161,987,987,987,987,0
|
|
20231117,112900,68515161,987,987,987,987,0
|
|
20231117,112800,68515161,987,987,987,987,0
|
|
20231117,112700,68515161,987,987,987,987,0
|
|
20231117,112600,68515161,987,987,987,987,0
|
|
20231117,112500,68515161,987,987,987,987,0
|
|
20231117,112400,68515161,987,987,987,987,0
|
|
20231117,112300,68515161,987,987,987,987,0
|
|
20231117,112200,68515161,987,987,987,987,0
|
|
20231117,112100,68515161,987,987,987,987,0
|
|
20231117,112000,68515161,987,987,987,987,0
|
|
20231117,111900,68515161,987,987,987,987,0
|
|
20231117,111800,68515161,987,987,987,987,0
|
|
20231117,111700,68515161,987,987,987,987,17
|
|
20231117,111600,68498382,987,987,987,987,0
|
|
20231117,111500,68498382,987,987,987,987,0
|
|
20231117,111400,68498382,987,987,987,987,0
|
|
20231117,111300,68498382,987,987,987,987,0
|
|
20231117,111200,68498382,987,987,987,987,0
|
|
20231117,111100,68498382,987,987,987,987,1345
|
|
20231117,111000,67170867,987,987,987,987,0
|
|
20231117,110900,67170867,987,987,987,987,0
|
|
20231117,110800,67170867,987,987,987,987,0
|
|
20231117,110700,67170867,987,987,987,987,0
|
|
20231117,110600,67170867,987,987,987,987,0
|
|
20231117,110500,67170867,987,987,987,987,0
|
|
20231117,110400,67170867,987,987,987,987,0
|
|
20231117,110300,67170867,987,987,987,987,0
|
|
20231117,110200,67170867,987,987,987,987,0
|
|
20231117,110100,67170867,987,987,987,987,0
|
|
20231117,110000,67170867,987,987,987,987,15
|
|
20231117,105900,67156062,990,990,990,990,0
|
|
20231117,105800,67156062,990,990,990,990,0
|
|
20231117,105700,67156062,990,990,990,990,0
|
|
20231117,105600,67156062,990,990,990,990,0
|
|
20231117,105500,67156062,990,990,990,990,0
|
|
20231117,105400,67156062,990,990,990,990,0
|
|
20231117,105300,67156062,990,990,990,990,0
|
|
20231117,105200,67156062,990,989,990,989,81
|
|
20231117,105100,67075938,989,989,989,989,0
|
|
20231117,105000,67075938,989,989,989,989,0
|
|
20231117,104900,67075938,989,989,989,989,0
|
|
20231117,104800,67075938,989,989,989,989,25
|
|
20231117,104700,67051213,989,989,989,989,1
|
|
20231117,104600,67050224,989,989,989,989,5
|
|
20231117,104500,67045279,989,989,989,989,2
|
|
20231117,104400,67043301,989,989,989,989,1
|
|
20231117,104300,67042312,986,986,986,986,0
|
|
20231117,104200,67042312,986,986,986,986,0
|
|
20231117,104100,67042312,986,988,988,986,1000
|
|
20231117,104000,66056110,988,988,988,988,0
|
|
20231117,103900,66056110,988,988,988,988,100
|
|
20231117,103800,65957310,987,987,987,987,0
|
|
20231117,103700,65957310,987,987,987,987,58
|
|
20231117,103600,65900064,987,987,987,987,0
|
|
20231117,103500,65900064,987,987,987,987,0
|
|
20231117,103400,65900064,987,987,987,987,371
|
|
20231117,103300,65533887,987,987,987,987,0
|
|
20231117,103200,65533887,987,987,987,987,0
|
|
20231117,103100,65533887,987,987,987,987,0
|
|
20231117,103000,65533887,987,987,987,987,0
|
|
20231117,102900,65533887,987,987,987,987,0
|
|
20231117,102800,65533887,987,987,987,987,1
|
|
20231117,102700,65532900,987,987,987,987,0
|
|
20231117,102600,65532900,987,987,987,987,0
|
|
20231117,102500,65532900,987,987,987,987,30
|
|
20231117,102400,65503290,987,987,987,987,0
|
|
20231117,102300,65503290,987,987,987,987,0
|
|
20231117,102200,65503290,987,987,987,987,0
|
|
20231117,102100,65503290,987,987,987,987,2
|
|
20231117,102000,65501316,986,986,986,986,4
|
|
20231117,101900,65497372,986,986,986,986,0
|
|
20231117,101800,65497372,986,986,986,986,0
|
|
20231117,101700,65497372,986,986,986,986,0
|
|
20231117,101600,65497372,986,986,986,986,0
|
|
20231117,101500,65497372,986,986,986,986,0
|
|
20231117,101400,65497372,986,986,986,986,5915
|
|
20231117,101300,59665182,986,986,986,986,0
|
|
20231117,101200,59665182,986,986,986,986,0
|
|
20231117,101100,59665182,986,986,986,986,0
|
|
20231117,101000,59665182,986,986,986,986,30
|
|
20231117,100900,59635602,985,985,985,985,0
|
|
20231117,100800,59635602,985,985,985,985,4024
|
|
20231117,100700,55671962,985,985,985,985,0
|
|
20231117,100600,55671962,985,985,985,985,500
|
|
20231117,100500,55179462,985,985,985,985,0
|
|
20231117,100400,55179462,985,985,985,985,4
|
|
20231117,100300,55175522,985,985,985,985,106
|
|
20231117,100200,55071112,986,986,986,986,30
|
|
20231117,100100,55041532,986,986,986,986,0
|
|
20231117,100000,55041532,986,986,986,986,6
|
|
20231117,095900,55035616,986,986,986,986,0
|
|
20231117,095800,55035616,986,986,986,986,0
|
|
20231117,095700,55035616,986,986,986,986,0
|
|
20231117,095600,55035616,986,986,986,986,0
|
|
20231117,095500,55035616,986,986,986,986,5
|
|
20231117,095400,55030686,986,986,986,986,5
|
|
20231117,095300,55025756,986,986,986,986,0
|
|
20231117,095200,55025756,986,986,986,986,11
|
|
20231117,095100,55014910,986,986,986,986,0
|
|
20231117,095000,55014910,986,986,986,986,0
|
|
20231117,094900,55014910,986,986,986,986,70
|
|
20231117,094800,54945890,986,986,986,986,1
|
|
20231117,094700,54944904,986,986,986,986,3
|
|
20231117,094600,54941946,986,986,986,986,1
|
|
20231117,094500,54940960,986,986,986,986,5
|
|
20231117,094400,54936030,986,981,986,980,1001
|
|
20231117,094300,53954066,981,985,986,981,901
|
|
20231117,094200,53068550,986,986,986,986,1880
|
|
20231117,094100,51214870,986,986,986,986,90
|
|
20231117,094000,51126130,991,986,991,986,94
|
|
20231117,093900,51033396,987,991,991,987,6257
|
|
20231117,093800,44847623,991,991,991,991,107
|
|
20231117,093700,44741586,990,990,990,990,0
|
|
20231117,093600,44741586,990,991,991,990,239
|
|
20231117,093500,44504835,991,991,991,991,2661
|
|
20231117,093400,41867784,991,991,991,991,3
|
|
20231117,093300,41864811,991,991,991,991,0
|
|
20231117,093200,41864811,991,991,991,991,100
|
|
20231117,093100,41765711,990,991,991,990,107
|
|
20231117,093000,41659681,990,990,990,990,0
|
|
20231117,092900,41659681,990,990,990,990,0
|
|
20231117,092800,41659681,990,990,990,990,0
|
|
20231117,092700,41659681,990,990,990,990,1500
|
|
20231117,092600,40174681,991,991,991,991,0
|
|
20231117,092500,40174681,991,991,991,991,0
|
|
20231117,092400,40174681,991,991,991,991,100
|
|
20231117,092300,40075581,991,991,991,991,300
|
|
20231117,092200,39778281,991,991,991,991,11191
|
|
20231117,092100,28688000,991,991,991,991,5000
|
|
20231117,092000,23733000,990,990,990,990,4752
|
|
20231117,091900,19028520,990,990,990,990,85
|
|
20231117,091800,18944370,990,990,990,990,2
|
|
20231117,091700,18942390,990,990,990,990,0
|
|
20231117,091600,18942390,990,990,990,990,280
|
|
20231117,091500,18665190,990,990,990,990,68
|
|
20231117,091400,18597870,989,989,989,989,0
|
|
20231117,091300,18597870,989,989,989,989,1000
|
|
20231117,091200,17608870,989,991,991,989,4081
|
|
20231117,091100,13566175,991,991,991,991,8
|
|
20231117,091000,13558247,991,996,996,991,307
|
|
20231117,090900,13253781,991,992,992,991,23
|
|
20231117,090800,13230981,991,991,991,991,8
|
|
20231117,090700,13223053,992,992,992,992,294
|
|
20231117,090600,12931405,992,992,992,992,16
|
|
20231117,090500,12915533,991,991,991,991,58
|
|
20231117,090400,12858055,991,991,991,991,8
|
|
20231117,090300,12850127,991,991,997,991,972
|
|
20231117,090200,11881139,991,993,993,991,2380
|
|
20231117,090100,9520257,997,993,997,993,993
|
|
20231117,090000,8530268,993,997,997,993,8556
|