577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183400,22476848,561,561,561,561,1977
|
|
20231107,183300,22476848,561,561,561,561,0
|
|
20231107,183200,22476848,561,561,561,561,0
|
|
20231107,183100,22476848,561,561,561,561,0
|
|
20231107,183000,22476848,561,561,561,561,0
|
|
20231107,182900,22476848,561,561,561,561,0
|
|
20231107,182800,22476848,561,561,561,561,0
|
|
20231107,182700,22476848,561,561,561,561,0
|
|
20231107,182600,22476848,561,561,561,561,0
|
|
20231107,182500,22476848,561,561,561,561,0
|
|
20231107,182400,22476848,561,561,561,561,0
|
|
20231107,182300,22476848,561,561,561,561,0
|
|
20231107,182200,22476848,561,561,561,561,0
|
|
20231107,182100,22476848,561,561,561,561,0
|
|
20231107,182000,22476848,561,561,561,561,0
|
|
20231107,181900,22476848,561,561,561,561,0
|
|
20231107,181800,22476848,561,561,561,561,0
|
|
20231107,181700,22476848,561,561,561,561,0
|
|
20231107,181600,22476848,561,561,561,561,0
|
|
20231107,181500,22476848,561,561,561,561,0
|
|
20231107,181400,22476848,561,561,561,561,0
|
|
20231107,181300,22476848,561,561,561,561,0
|
|
20231107,181200,22476848,561,561,561,561,0
|
|
20231107,181100,22476848,561,561,561,561,0
|
|
20231107,181000,22476848,561,561,561,561,0
|
|
20231107,180900,22476848,561,561,561,561,0
|
|
20231107,180800,22476848,561,561,561,561,0
|
|
20231107,180700,22476848,561,561,561,561,0
|
|
20231107,180600,22476848,561,561,561,561,0
|
|
20231107,180500,22476848,561,561,561,561,0
|
|
20231107,180400,22476848,561,561,561,561,1977
|
|
20231107,180300,22476848,561,561,561,561,0
|
|
20231107,180200,22476848,561,561,561,561,0
|
|
20231107,180100,22476848,561,561,561,561,0
|
|
20231107,180000,22476848,561,561,561,561,0
|
|
20231107,175900,22476848,561,561,561,561,0
|
|
20231107,175800,22476848,561,561,561,561,0
|
|
20231107,175700,22476848,561,561,561,561,0
|
|
20231107,175600,22476848,561,561,561,561,0
|
|
20231107,175500,22476848,561,561,561,561,0
|
|
20231107,175400,22476848,561,561,561,561,0
|
|
20231107,175300,22476848,561,561,561,561,0
|
|
20231107,175200,22476848,561,561,561,561,0
|
|
20231107,175100,22476848,561,561,561,561,0
|
|
20231107,175000,22476848,561,561,561,561,0
|
|
20231107,174900,22476848,561,561,561,561,0
|
|
20231107,174800,22476848,561,561,561,561,0
|
|
20231107,174700,22476848,561,561,561,561,0
|
|
20231107,174600,22476848,561,561,561,561,0
|
|
20231107,174500,22476848,561,561,561,561,0
|
|
20231107,174400,22476848,561,561,561,561,0
|
|
20231107,174300,22476848,561,561,561,561,0
|
|
20231107,174200,22476848,561,561,561,561,0
|
|
20231107,174100,22476848,561,561,561,561,0
|
|
20231107,174000,22476848,561,561,561,561,0
|
|
20231107,173900,22476848,561,561,561,561,0
|
|
20231107,173800,22476848,561,561,561,561,0
|
|
20231107,173700,22476848,561,561,561,561,0
|
|
20231107,173600,22476848,561,561,561,561,0
|
|
20231107,173500,22476848,561,561,561,561,0
|
|
20231107,173400,22476848,561,561,561,561,1977
|
|
20231107,173300,22476848,561,561,561,561,0
|
|
20231107,173200,22476848,561,561,561,561,0
|
|
20231107,173100,22476848,561,561,561,561,0
|
|
20231107,173000,22476848,561,561,561,561,0
|
|
20231107,172900,22476848,561,561,561,561,0
|
|
20231107,172800,22476848,561,561,561,561,0
|
|
20231107,172700,22476848,561,561,561,561,0
|
|
20231107,172600,22476848,561,561,561,561,0
|
|
20231107,172500,22476848,561,561,561,561,0
|
|
20231107,172400,22476848,561,561,561,561,0
|
|
20231107,172300,22476848,561,561,561,561,0
|
|
20231107,172200,22476848,561,561,561,561,0
|
|
20231107,172100,22476848,561,561,561,561,0
|
|
20231107,172000,22476848,561,561,561,561,0
|
|
20231107,171900,22476848,561,561,561,561,0
|
|
20231107,171800,22476848,561,561,561,561,0
|
|
20231107,171700,22476848,561,561,561,561,0
|
|
20231107,171600,22476848,561,561,561,561,0
|
|
20231107,171500,22476848,561,561,561,561,0
|
|
20231107,171400,22476848,561,561,561,561,0
|
|
20231107,171300,22476848,561,561,561,561,0
|
|
20231107,171200,22476848,561,561,561,561,0
|
|
20231107,171100,22476848,561,561,561,561,0
|
|
20231107,171000,22476848,561,561,561,561,0
|
|
20231107,170900,22476848,561,561,561,561,0
|
|
20231107,170800,22476848,561,561,561,561,0
|
|
20231107,170700,22476848,561,561,561,561,0
|
|
20231107,170600,22476848,561,561,561,561,0
|
|
20231107,170500,22476848,561,561,561,561,0
|
|
20231107,170400,22476848,561,561,561,561,1977
|
|
20231107,170300,22476848,561,561,561,561,0
|
|
20231107,170200,22476848,561,561,561,561,0
|
|
20231107,170100,22476848,561,561,561,561,0
|
|
20231107,170000,22476848,561,561,561,561,0
|
|
20231107,165900,22476848,561,561,561,561,0
|
|
20231107,165800,22476848,561,561,561,561,0
|
|
20231107,165700,22476848,561,561,561,561,0
|
|
20231107,165600,22476848,561,561,561,561,0
|
|
20231107,165500,22476848,561,561,561,561,0
|
|
20231107,165400,22476848,561,561,561,561,0
|
|
20231107,165300,22476848,561,561,561,561,0
|
|
20231107,165200,22476848,561,561,561,561,0
|
|
20231107,165100,22476848,561,561,561,561,0
|
|
20231107,165000,22476848,561,561,561,561,0
|
|
20231107,164900,22476848,561,561,561,561,0
|
|
20231107,164800,22476848,561,561,561,561,0
|
|
20231107,164700,22476848,561,561,561,561,0
|
|
20231107,164600,22476848,561,561,561,561,0
|
|
20231107,164500,22476848,561,561,561,561,0
|
|
20231107,164400,22476848,561,561,561,561,0
|
|
20231107,164300,22476848,561,561,561,561,0
|
|
20231107,164200,22476848,561,561,561,561,0
|
|
20231107,164100,22476848,561,561,561,561,0
|
|
20231107,164000,22476848,561,561,561,561,0
|
|
20231107,163900,22476848,561,561,561,561,0
|
|
20231107,163800,22476848,561,561,561,561,0
|
|
20231107,163700,22476848,561,561,561,561,0
|
|
20231107,163600,22476848,561,561,561,561,0
|
|
20231107,163500,22476848,561,561,561,561,0
|
|
20231107,163400,22476848,561,561,561,561,1977
|
|
20231107,163300,22476848,561,561,561,561,0
|
|
20231107,163200,22476848,561,561,561,561,0
|
|
20231107,163100,22476848,561,561,561,561,0
|
|
20231107,163000,22476848,561,561,561,561,0
|
|
20231107,162900,22476848,561,561,561,561,0
|
|
20231107,162800,22476848,561,561,561,561,0
|
|
20231107,162700,22476848,561,561,561,561,0
|
|
20231107,162600,22476848,561,561,561,561,0
|
|
20231107,162500,22476848,561,561,561,561,0
|
|
20231107,162400,22476848,561,561,561,561,0
|
|
20231107,162300,22476848,561,561,561,561,0
|
|
20231107,162200,22476848,561,561,561,561,0
|
|
20231107,162100,22476848,561,561,561,561,0
|
|
20231107,162000,22476848,561,561,561,561,0
|
|
20231107,161900,22476848,561,561,561,561,0
|
|
20231107,161800,22476848,561,561,561,561,0
|
|
20231107,161700,22476848,561,561,561,561,0
|
|
20231107,161600,22476848,561,561,561,561,0
|
|
20231107,161500,22476848,561,561,561,561,0
|
|
20231107,161400,22476848,561,561,561,561,0
|
|
20231107,161300,22476848,561,561,561,561,0
|
|
20231107,161200,22476848,561,561,561,561,0
|
|
20231107,161100,22476848,561,561,561,561,0
|
|
20231107,161000,22476848,561,561,561,561,0
|
|
20231107,160900,22476848,561,561,561,561,0
|
|
20231107,160800,22476848,561,561,561,561,0
|
|
20231107,160700,22476848,561,561,561,561,0
|
|
20231107,160600,22476848,561,561,561,561,0
|
|
20231107,160500,22476848,561,561,561,561,0
|
|
20231107,160400,22476848,561,561,561,561,1977
|
|
20231107,160300,22476848,561,561,561,561,0
|
|
20231107,160200,22476848,561,561,561,561,0
|
|
20231107,160100,22476848,561,561,561,561,0
|
|
20231107,160000,22476848,561,561,561,561,0
|
|
20231107,155900,22476848,561,561,561,561,0
|
|
20231107,155800,22476848,561,561,561,561,0
|
|
20231107,155700,22476848,561,561,561,561,0
|
|
20231107,155600,22476848,561,561,561,561,0
|
|
20231107,155500,22476848,561,561,561,561,0
|
|
20231107,155400,22476848,561,561,561,561,0
|
|
20231107,155300,22476848,561,561,561,561,0
|
|
20231107,155200,22476848,561,561,561,561,0
|
|
20231107,155100,22476848,561,561,561,561,0
|
|
20231107,155000,22476848,561,561,561,561,0
|
|
20231107,154900,22476848,561,561,561,561,0
|
|
20231107,154800,22476848,561,561,561,561,0
|
|
20231107,154700,22476848,561,561,561,561,0
|
|
20231107,154600,22476848,561,561,561,561,0
|
|
20231107,154500,22476848,561,561,561,561,0
|
|
20231107,154400,22476848,561,561,561,561,0
|
|
20231107,154300,22476848,561,561,561,561,0
|
|
20231107,154200,22476848,561,561,561,561,0
|
|
20231107,154100,22476848,561,561,561,561,0
|
|
20231107,154000,22476848,561,561,561,561,0
|
|
20231107,153900,22476848,561,561,561,561,0
|
|
20231107,153800,22476848,561,561,561,561,0
|
|
20231107,153700,22476848,561,561,561,561,0
|
|
20231107,153600,22476848,561,561,561,561,0
|
|
20231107,153500,22476848,561,561,561,561,0
|
|
20231107,153400,22476848,561,561,561,561,1977
|
|
20231107,153300,22476848,561,561,561,561,0
|
|
20231107,153200,22476848,561,561,561,561,0
|
|
20231107,153100,22476848,561,561,561,561,0
|
|
20231107,153000,22476848,561,561,561,561,1977
|
|
20231107,152900,21367751,562,562,562,562,0
|
|
20231107,152800,21367751,562,562,562,562,0
|
|
20231107,152700,21367751,562,562,562,562,0
|
|
20231107,152600,21367751,562,562,562,562,0
|
|
20231107,152500,21367751,562,562,562,562,0
|
|
20231107,152400,21367751,562,562,562,562,0
|
|
20231107,152300,21367751,562,562,562,562,0
|
|
20231107,152200,21367751,562,562,562,562,0
|
|
20231107,152100,21367751,562,562,562,562,0
|
|
20231107,152000,21367751,562,562,562,562,0
|
|
20231107,151900,21367751,562,562,562,562,50
|
|
20231107,151800,21339651,562,562,562,562,19
|
|
20231107,151700,21328973,562,562,562,562,0
|
|
20231107,151600,21328973,562,562,562,562,0
|
|
20231107,151500,21328973,562,561,562,561,986
|
|
20231107,151400,20775826,561,562,562,561,18
|
|
20231107,151300,20765727,562,562,562,562,0
|
|
20231107,151200,20765727,562,562,562,562,50
|
|
20231107,151100,20737627,562,562,562,562,0
|
|
20231107,151000,20737627,562,562,562,562,0
|
|
20231107,150900,20737627,562,562,562,562,8
|
|
20231107,150800,20733131,561,561,561,561,1
|
|
20231107,150700,20732570,561,561,561,561,1003
|
|
20231107,150600,20169887,562,562,562,562,0
|
|
20231107,150500,20169887,562,562,562,562,0
|
|
20231107,150400,20169887,562,562,562,562,12
|
|
20231107,150300,20163143,561,561,561,561,1
|
|
20231107,150200,20162582,561,561,561,561,1
|
|
20231107,150100,20162021,562,562,562,562,0
|
|
20231107,150000,20162021,562,562,562,562,627
|
|
20231107,145900,19809647,561,561,561,561,1
|
|
20231107,145800,19809086,561,562,562,561,11
|
|
20231107,145700,19802905,560,561,561,560,3
|
|
20231107,145600,19801223,561,561,561,561,0
|
|
20231107,145500,19801223,561,561,561,561,0
|
|
20231107,145400,19801223,561,561,561,561,0
|
|
20231107,145300,19801223,561,561,561,561,0
|
|
20231107,145200,19801223,561,561,561,561,0
|
|
20231107,145100,19801223,561,561,561,561,0
|
|
20231107,145000,19801223,561,561,561,561,0
|
|
20231107,144900,19801223,561,561,561,561,0
|
|
20231107,144800,19801223,561,561,561,561,0
|
|
20231107,144700,19801223,561,561,561,561,0
|
|
20231107,144600,19801223,561,561,561,561,0
|
|
20231107,144500,19801223,561,561,561,561,0
|
|
20231107,144400,19801223,561,561,561,561,1
|
|
20231107,144300,19800662,561,561,561,561,0
|
|
20231107,144200,19800662,561,561,561,561,0
|
|
20231107,144100,19800662,561,561,561,561,1
|
|
20231107,144000,19800101,561,561,561,561,6
|
|
20231107,143900,19796735,561,561,561,561,3
|
|
20231107,143800,19795052,561,561,561,561,0
|
|
20231107,143700,19795052,561,561,561,561,2
|
|
20231107,143600,19793930,561,561,561,561,0
|
|
20231107,143500,19793930,561,561,561,561,0
|
|
20231107,143400,19793930,561,561,561,561,2
|
|
20231107,143300,19792808,561,561,561,561,0
|
|
20231107,143200,19792808,561,561,561,561,0
|
|
20231107,143100,19792808,561,561,561,561,0
|
|
20231107,143000,19792808,561,561,561,561,0
|
|
20231107,142900,19792808,561,561,561,561,0
|
|
20231107,142800,19792808,561,561,561,561,0
|
|
20231107,142700,19792808,561,561,561,561,0
|
|
20231107,142600,19792808,561,561,561,561,0
|
|
20231107,142500,19792808,561,561,561,561,0
|
|
20231107,142400,19792808,561,561,561,561,0
|
|
20231107,142300,19792808,561,561,561,561,0
|
|
20231107,142200,19792808,561,561,561,561,0
|
|
20231107,142100,19792808,561,561,561,561,0
|
|
20231107,142000,19792808,561,561,561,561,0
|
|
20231107,141900,19792808,561,561,561,561,10
|
|
20231107,141800,19787198,561,561,561,561,200
|
|
20231107,141700,19674998,561,561,561,561,0
|
|
20231107,141600,19674998,561,561,561,561,11
|
|
20231107,141500,19668827,561,561,561,561,0
|
|
20231107,141400,19668827,561,561,561,561,2
|
|
20231107,141300,19667705,561,561,561,561,0
|
|
20231107,141200,19667705,561,561,561,561,0
|
|
20231107,141100,19667705,561,561,561,561,0
|
|
20231107,141000,19667705,561,561,561,561,0
|
|
20231107,140900,19667705,561,561,561,561,0
|
|
20231107,140800,19667705,561,561,561,561,0
|
|
20231107,140700,19667705,561,561,561,561,0
|
|
20231107,140600,19667705,561,561,561,561,0
|
|
20231107,140500,19667705,561,561,561,561,80
|
|
20231107,140400,19622825,560,560,560,560,0
|
|
20231107,140300,19622825,560,560,560,560,0
|
|
20231107,140200,19622825,560,560,560,560,0
|
|
20231107,140100,19622825,560,560,560,560,0
|
|
20231107,140000,19622825,560,560,560,560,0
|
|
20231107,135900,19622825,560,560,560,560,0
|
|
20231107,135800,19622825,560,560,560,560,0
|
|
20231107,135700,19622825,560,560,560,560,0
|
|
20231107,135600,19622825,560,560,560,560,0
|
|
20231107,135500,19622825,560,560,560,560,0
|
|
20231107,135400,19622825,560,560,560,560,0
|
|
20231107,135300,19622825,560,560,560,560,0
|
|
20231107,135200,19622825,560,560,560,560,0
|
|
20231107,135100,19622825,560,560,560,560,3000
|
|
20231107,135000,17942825,561,561,561,561,0
|
|
20231107,134900,17942825,561,561,561,561,0
|
|
20231107,134800,17942825,561,561,561,561,8
|
|
20231107,134700,17938337,561,561,561,561,0
|
|
20231107,134600,17938337,561,561,561,561,0
|
|
20231107,134500,17938337,561,561,561,561,0
|
|
20231107,134400,17938337,561,561,561,561,0
|
|
20231107,134300,17938337,561,561,561,561,0
|
|
20231107,134200,17938337,561,561,561,561,1
|
|
20231107,134100,17937776,560,560,560,560,0
|
|
20231107,134000,17937776,560,560,560,560,0
|
|
20231107,133900,17937776,560,560,560,560,0
|
|
20231107,133800,17937776,560,560,560,560,0
|
|
20231107,133700,17937776,560,560,560,560,0
|
|
20231107,133600,17937776,560,560,560,560,0
|
|
20231107,133500,17937776,560,560,560,560,0
|
|
20231107,133400,17937776,560,560,560,560,0
|
|
20231107,133300,17937776,560,560,560,560,0
|
|
20231107,133200,17937776,560,560,560,560,0
|
|
20231107,133100,17937776,560,560,560,560,0
|
|
20231107,133000,17937776,560,560,560,560,0
|
|
20231107,132900,17937776,560,560,560,560,0
|
|
20231107,132800,17937776,560,560,560,560,0
|
|
20231107,132700,17937776,560,560,560,560,0
|
|
20231107,132600,17937776,560,560,560,560,0
|
|
20231107,132500,17937776,560,560,560,560,0
|
|
20231107,132400,17937776,560,560,560,560,0
|
|
20231107,132300,17937776,560,560,560,560,0
|
|
20231107,132200,17937776,560,560,560,560,1
|
|
20231107,132100,17937216,561,561,561,561,0
|
|
20231107,132000,17937216,561,561,561,561,0
|
|
20231107,131900,17937216,561,561,561,561,0
|
|
20231107,131800,17937216,561,561,561,561,0
|
|
20231107,131700,17937216,561,561,561,561,0
|
|
20231107,131600,17937216,561,561,561,561,0
|
|
20231107,131500,17937216,561,561,561,561,0
|
|
20231107,131400,17937216,561,561,561,561,1
|
|
20231107,131300,17936655,562,560,562,560,3
|
|
20231107,131200,17934972,559,559,559,559,0
|
|
20231107,131100,17934972,559,559,559,559,1
|
|
20231107,131000,17934413,560,560,560,560,0
|
|
20231107,130900,17934413,560,560,560,560,10
|
|
20231107,130800,17928813,560,560,560,560,0
|
|
20231107,130700,17928813,560,560,560,560,89
|
|
20231107,130600,17878973,560,560,560,560,0
|
|
20231107,130500,17878973,560,560,560,560,0
|
|
20231107,130400,17878973,560,560,560,560,0
|
|
20231107,130300,17878973,560,560,560,560,0
|
|
20231107,130200,17878973,560,560,560,560,20
|
|
20231107,130100,17867773,560,560,560,560,0
|
|
20231107,130000,17867773,560,560,560,560,0
|
|
20231107,125900,17867773,560,560,560,560,0
|
|
20231107,125800,17867773,560,560,560,560,0
|
|
20231107,125700,17867773,560,560,560,560,0
|
|
20231107,125600,17867773,560,560,560,560,0
|
|
20231107,125500,17867773,560,560,560,560,0
|
|
20231107,125400,17867773,560,560,560,560,0
|
|
20231107,125300,17867773,560,560,560,560,1
|
|
20231107,125200,17867213,560,560,560,560,0
|
|
20231107,125100,17867213,560,560,560,560,0
|
|
20231107,125000,17867213,560,560,560,560,0
|
|
20231107,124900,17867213,560,560,560,560,0
|
|
20231107,124800,17867213,560,560,560,560,0
|
|
20231107,124700,17867213,560,560,560,560,0
|
|
20231107,124600,17867213,560,560,560,560,100
|
|
20231107,124500,17811213,560,560,560,560,0
|
|
20231107,124400,17811213,560,560,560,560,2
|
|
20231107,124300,17810093,560,560,560,560,0
|
|
20231107,124200,17810093,560,560,560,560,0
|
|
20231107,124100,17810093,560,560,560,560,0
|
|
20231107,124000,17810093,560,560,560,560,0
|
|
20231107,123900,17810093,560,560,560,560,0
|
|
20231107,123800,17810093,560,560,560,560,0
|
|
20231107,123700,17810093,560,560,560,560,0
|
|
20231107,123600,17810093,560,560,560,560,0
|
|
20231107,123500,17810093,560,560,560,560,0
|
|
20231107,123400,17810093,560,560,560,560,0
|
|
20231107,123300,17810093,560,560,560,560,0
|
|
20231107,123200,17810093,560,560,560,560,0
|
|
20231107,123100,17810093,560,560,560,560,0
|
|
20231107,123000,17810093,560,560,560,560,0
|
|
20231107,122900,17810093,560,560,560,560,0
|
|
20231107,122800,17810093,560,560,560,560,0
|
|
20231107,122700,17810093,560,560,560,560,0
|
|
20231107,122600,17810093,560,560,560,560,0
|
|
20231107,122500,17810093,560,560,560,560,0
|
|
20231107,122400,17810093,560,560,560,560,1
|
|
20231107,122300,17809533,560,560,560,560,100
|
|
20231107,122200,17753533,560,560,560,560,0
|
|
20231107,122100,17753533,560,560,560,560,150
|
|
20231107,122000,17669533,560,560,560,560,0
|
|
20231107,121900,17669533,560,560,560,560,0
|
|
20231107,121800,17669533,560,560,560,560,0
|
|
20231107,121700,17669533,560,560,560,560,0
|
|
20231107,121600,17669533,560,560,560,560,0
|
|
20231107,121500,17669533,560,560,560,560,0
|
|
20231107,121400,17669533,560,563,563,560,2100
|
|
20231107,121300,16493530,563,563,563,563,0
|
|
20231107,121200,16493530,563,563,563,563,0
|
|
20231107,121100,16493530,563,563,563,563,0
|
|
20231107,121000,16493530,563,563,563,563,0
|
|
20231107,120900,16493530,563,563,563,563,13
|
|
20231107,120800,16486211,563,563,563,563,0
|
|
20231107,120700,16486211,563,563,563,563,0
|
|
20231107,120600,16486211,563,563,563,563,0
|
|
20231107,120500,16486211,563,563,563,563,0
|
|
20231107,120400,16486211,563,563,563,563,0
|
|
20231107,120300,16486211,563,563,563,563,98
|
|
20231107,120200,16431037,563,563,563,563,0
|
|
20231107,120100,16431037,563,563,563,563,0
|
|
20231107,120000,16431037,563,561,563,561,30
|
|
20231107,115900,16414164,560,560,560,560,0
|
|
20231107,115800,16414164,560,561,561,560,249
|
|
20231107,115700,16274521,561,561,561,561,0
|
|
20231107,115600,16274521,561,561,561,561,0
|
|
20231107,115500,16274521,561,561,561,561,0
|
|
20231107,115400,16274521,561,561,561,561,0
|
|
20231107,115300,16274521,561,561,561,561,0
|
|
20231107,115200,16274521,561,561,561,561,0
|
|
20231107,115100,16274521,561,561,561,561,0
|
|
20231107,115000,16274521,561,561,561,561,0
|
|
20231107,114900,16274521,561,561,561,561,0
|
|
20231107,114800,16274521,561,561,561,561,0
|
|
20231107,114700,16274521,561,561,561,561,0
|
|
20231107,114600,16274521,561,561,561,561,0
|
|
20231107,114500,16274521,561,561,561,561,0
|
|
20231107,114400,16274521,561,561,561,561,0
|
|
20231107,114300,16274521,561,561,561,561,0
|
|
20231107,114200,16274521,561,561,561,561,0
|
|
20231107,114100,16274521,561,561,561,561,0
|
|
20231107,114000,16274521,561,561,561,561,0
|
|
20231107,113900,16274521,561,561,561,561,0
|
|
20231107,113800,16274521,561,561,561,561,0
|
|
20231107,113700,16274521,561,561,561,561,300
|
|
20231107,113600,16106221,561,561,561,561,0
|
|
20231107,113500,16106221,561,561,561,561,0
|
|
20231107,113400,16106221,561,561,561,561,1
|
|
20231107,113300,16105660,561,561,561,561,0
|
|
20231107,113200,16105660,561,561,561,561,0
|
|
20231107,113100,16105660,561,561,561,561,0
|
|
20231107,113000,16105660,561,561,561,561,0
|
|
20231107,112900,16105660,561,561,561,561,0
|
|
20231107,112800,16105660,561,561,561,561,0
|
|
20231107,112700,16105660,561,561,561,561,0
|
|
20231107,112600,16105660,561,561,561,561,0
|
|
20231107,112500,16105660,561,561,561,561,0
|
|
20231107,112400,16105660,561,561,561,561,1
|
|
20231107,112300,16105099,561,561,561,561,0
|
|
20231107,112200,16105099,561,560,561,560,620
|
|
20231107,112100,15757399,561,561,561,561,0
|
|
20231107,112000,15757399,561,561,561,561,1088
|
|
20231107,111900,15147031,562,562,562,562,0
|
|
20231107,111800,15147031,562,562,562,562,0
|
|
20231107,111700,15147031,562,562,562,562,0
|
|
20231107,111600,15147031,562,562,562,562,0
|
|
20231107,111500,15147031,562,562,562,562,0
|
|
20231107,111400,15147031,562,562,562,562,1
|
|
20231107,111300,15146469,562,562,562,562,0
|
|
20231107,111200,15146469,562,562,562,562,0
|
|
20231107,111100,15146469,562,562,562,562,0
|
|
20231107,111000,15146469,562,562,562,562,0
|
|
20231107,110900,15146469,562,562,562,562,0
|
|
20231107,110800,15146469,562,562,562,562,0
|
|
20231107,110700,15146469,562,562,562,562,0
|
|
20231107,110600,15146469,562,563,563,562,540
|
|
20231107,110500,14842979,562,562,562,562,0
|
|
20231107,110400,14842979,562,562,562,562,0
|
|
20231107,110300,14842979,562,562,562,562,0
|
|
20231107,110200,14842979,562,562,562,562,0
|
|
20231107,110100,14842979,562,562,562,562,0
|
|
20231107,110000,14842979,562,562,562,562,0
|
|
20231107,105900,14842979,562,562,562,562,0
|
|
20231107,105800,14842979,562,562,562,562,0
|
|
20231107,105700,14842979,562,562,562,562,0
|
|
20231107,105600,14842979,562,562,562,562,0
|
|
20231107,105500,14842979,562,562,562,562,0
|
|
20231107,105400,14842979,562,562,562,562,0
|
|
20231107,105300,14842979,562,562,562,562,0
|
|
20231107,105200,14842979,562,562,562,562,0
|
|
20231107,105100,14842979,562,562,562,562,0
|
|
20231107,105000,14842979,562,562,562,562,0
|
|
20231107,104900,14842979,562,562,562,562,0
|
|
20231107,104800,14842979,562,562,562,562,0
|
|
20231107,104700,14842979,562,562,562,562,1
|
|
20231107,104600,14842417,564,564,564,564,0
|
|
20231107,104500,14842417,564,564,564,564,0
|
|
20231107,104400,14842417,564,564,564,564,2
|
|
20231107,104300,14841289,564,564,564,564,270
|
|
20231107,104200,14689009,564,564,564,564,0
|
|
20231107,104100,14689009,564,564,564,564,1
|
|
20231107,104000,14688445,567,567,567,567,0
|
|
20231107,103900,14688445,567,567,567,567,0
|
|
20231107,103800,14688445,567,567,567,567,0
|
|
20231107,103700,14688445,567,567,567,567,0
|
|
20231107,103600,14688445,567,565,567,565,10
|
|
20231107,103500,14682778,564,564,564,564,0
|
|
20231107,103400,14682778,564,564,564,564,0
|
|
20231107,103300,14682778,564,564,564,564,83
|
|
20231107,103200,14635966,564,564,564,564,0
|
|
20231107,103100,14635966,564,564,564,564,11
|
|
20231107,103000,14629762,564,564,564,564,0
|
|
20231107,102900,14629762,564,564,564,564,11
|
|
20231107,102800,14623558,564,564,564,564,0
|
|
20231107,102700,14623558,564,564,564,564,0
|
|
20231107,102600,14623558,564,564,564,564,529
|
|
20231107,102500,14325202,563,563,563,563,0
|
|
20231107,102400,14325202,563,563,563,563,0
|
|
20231107,102300,14325202,563,563,563,563,1
|
|
20231107,102200,14324639,563,563,563,563,0
|
|
20231107,102100,14324639,563,563,563,563,0
|
|
20231107,102000,14324639,563,563,563,563,0
|
|
20231107,101900,14324639,563,563,563,563,0
|
|
20231107,101800,14324639,563,563,563,563,0
|
|
20231107,101700,14324639,563,563,563,563,0
|
|
20231107,101600,14324639,563,563,563,563,0
|
|
20231107,101500,14324639,563,563,563,563,0
|
|
20231107,101400,14324639,563,563,563,563,1
|
|
20231107,101300,14324076,564,564,564,564,0
|
|
20231107,101200,14324076,564,564,564,564,0
|
|
20231107,101100,14324076,564,564,564,564,0
|
|
20231107,101000,14324076,564,564,564,564,13
|
|
20231107,100900,14316744,564,564,564,564,0
|
|
20231107,100800,14316744,564,564,564,564,0
|
|
20231107,100700,14316744,564,564,564,564,0
|
|
20231107,100600,14316744,564,564,564,564,0
|
|
20231107,100500,14316744,564,564,564,564,0
|
|
20231107,100400,14316744,564,564,564,564,1
|
|
20231107,100300,14316180,564,564,564,564,0
|
|
20231107,100200,14316180,564,564,564,564,0
|
|
20231107,100100,14316180,564,564,564,564,0
|
|
20231107,100000,14316180,564,564,564,564,0
|
|
20231107,095900,14316180,564,564,564,564,1
|
|
20231107,095800,14315616,563,563,563,563,1
|
|
20231107,095700,14315053,562,561,562,561,65
|
|
20231107,095600,14278524,559,563,563,559,15450
|
|
20231107,095500,5617922,563,563,563,563,0
|
|
20231107,095400,5617922,563,563,563,563,3085
|
|
20231107,095300,3881067,563,563,563,563,0
|
|
20231107,095200,3881067,563,563,563,563,0
|
|
20231107,095100,3881067,563,563,563,563,0
|
|
20231107,095000,3881067,563,564,564,563,2000
|
|
20231107,094900,2754712,564,564,564,564,0
|
|
20231107,094800,2754712,564,564,564,564,0
|
|
20231107,094700,2754712,564,564,564,564,0
|
|
20231107,094600,2754712,564,564,564,564,0
|
|
20231107,094500,2754712,564,564,564,564,0
|
|
20231107,094400,2754712,564,564,564,564,502
|
|
20231107,094300,2471584,564,564,564,564,500
|
|
20231107,094200,2189584,565,565,565,565,0
|
|
20231107,094100,2189584,565,565,565,565,0
|
|
20231107,094000,2189584,565,565,565,565,0
|
|
20231107,093900,2189584,565,564,565,564,2
|
|
20231107,093800,2188455,563,563,563,563,1
|
|
20231107,093700,2187892,562,562,562,562,1136
|
|
20231107,093600,1549460,562,563,563,562,1117
|
|
20231107,093500,921586,565,565,565,565,0
|
|
20231107,093400,921586,565,565,565,565,0
|
|
20231107,093300,921586,565,565,565,565,1
|
|
20231107,093200,921021,565,565,565,565,65
|
|
20231107,093100,884296,563,563,563,563,68
|
|
20231107,093000,846012,565,564,565,564,20
|
|
20231107,092900,834713,565,565,565,565,0
|
|
20231107,092800,834713,565,565,565,565,30
|
|
20231107,092700,817763,564,564,564,564,24
|
|
20231107,092600,804227,564,564,567,564,5
|
|
20231107,092500,801401,564,564,564,564,0
|
|
20231107,092400,801401,564,564,564,564,40
|
|
20231107,092300,778841,564,564,564,564,152
|
|
20231107,092200,693113,564,564,564,564,0
|
|
20231107,092100,693113,564,564,564,564,1
|
|
20231107,092000,692549,568,568,568,568,0
|
|
20231107,091900,692549,568,568,568,568,528
|
|
20231107,091800,392645,569,569,569,569,0
|
|
20231107,091700,392645,569,569,569,569,0
|
|
20231107,091600,392645,569,569,569,569,0
|
|
20231107,091500,392645,569,569,569,569,0
|
|
20231107,091400,392645,569,569,569,569,1
|
|
20231107,091300,392076,570,570,570,570,0
|
|
20231107,091200,392076,570,570,570,570,0
|
|
20231107,091100,392076,570,570,570,570,0
|
|
20231107,091000,392076,570,570,570,570,0
|
|
20231107,090900,392076,570,570,570,570,0
|
|
20231107,090800,392076,570,570,570,570,0
|
|
20231107,090700,392076,570,570,570,570,0
|
|
20231107,090600,392076,570,570,570,570,0
|
|
20231107,090500,392076,570,570,570,570,10
|
|
20231107,090400,386376,565,565,565,565,20
|
|
20231107,090300,375076,565,565,565,565,52
|
|
20231107,090200,345696,566,566,566,566,52
|
|
20231107,090100,316264,573,573,573,573,0
|
|
20231107,090000,316264,573,574,574,573,551
|