578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,183500,26541737,568,568,568,568,1000
|
|
20231113,183400,26541737,568,568,568,568,0
|
|
20231113,183300,26541737,568,568,568,568,0
|
|
20231113,183200,26541737,568,568,568,568,0
|
|
20231113,183100,26541737,568,568,568,568,0
|
|
20231113,183000,26541737,568,568,568,568,0
|
|
20231113,182900,26541737,568,568,568,568,0
|
|
20231113,182800,26541737,568,568,568,568,0
|
|
20231113,182700,26541737,568,568,568,568,0
|
|
20231113,182600,26541737,568,568,568,568,0
|
|
20231113,182500,26541737,568,568,568,568,0
|
|
20231113,182400,26541737,568,568,568,568,0
|
|
20231113,182300,26541737,568,568,568,568,0
|
|
20231113,182200,26541737,568,568,568,568,0
|
|
20231113,182100,26541737,568,568,568,568,0
|
|
20231113,182000,26541737,568,568,568,568,0
|
|
20231113,181900,26541737,568,568,568,568,0
|
|
20231113,181800,26541737,568,568,568,568,0
|
|
20231113,181700,26541737,568,568,568,568,0
|
|
20231113,181600,26541737,568,568,568,568,0
|
|
20231113,181500,26541737,568,568,568,568,0
|
|
20231113,181400,26541737,568,568,568,568,0
|
|
20231113,181300,26541737,568,568,568,568,0
|
|
20231113,181200,26541737,568,568,568,568,0
|
|
20231113,181100,26541737,568,568,568,568,0
|
|
20231113,181000,26541737,568,568,568,568,0
|
|
20231113,180900,26541737,568,568,568,568,0
|
|
20231113,180800,26541737,568,568,568,568,0
|
|
20231113,180700,26541737,568,568,568,568,0
|
|
20231113,180600,26541737,568,568,568,568,0
|
|
20231113,180500,26541737,568,568,568,568,1000
|
|
20231113,180400,26541737,568,568,568,568,0
|
|
20231113,180300,26541737,568,568,568,568,0
|
|
20231113,180200,26541737,568,568,568,568,0
|
|
20231113,180100,26541737,568,568,568,568,0
|
|
20231113,180000,26541737,568,568,568,568,0
|
|
20231113,175900,26541737,568,568,568,568,0
|
|
20231113,175800,26541737,568,568,568,568,0
|
|
20231113,175700,26541737,568,568,568,568,0
|
|
20231113,175600,26541737,568,568,568,568,0
|
|
20231113,175500,26541737,568,568,568,568,0
|
|
20231113,175400,26541737,568,568,568,568,0
|
|
20231113,175300,26541737,568,568,568,568,0
|
|
20231113,175200,26541737,568,568,568,568,0
|
|
20231113,175100,26541737,568,568,568,568,0
|
|
20231113,175000,26541737,568,568,568,568,0
|
|
20231113,174900,26541737,568,568,568,568,0
|
|
20231113,174800,26541737,568,568,568,568,0
|
|
20231113,174700,26541737,568,568,568,568,0
|
|
20231113,174600,26541737,568,568,568,568,0
|
|
20231113,174500,26541737,568,568,568,568,0
|
|
20231113,174400,26541737,568,568,568,568,0
|
|
20231113,174300,26541737,568,568,568,568,0
|
|
20231113,174200,26541737,568,568,568,568,0
|
|
20231113,174100,26541737,568,568,568,568,0
|
|
20231113,174000,26541737,568,568,568,568,0
|
|
20231113,173900,26541737,568,568,568,568,0
|
|
20231113,173800,26541737,568,568,568,568,0
|
|
20231113,173700,26541737,568,568,568,568,0
|
|
20231113,173600,26541737,568,568,568,568,0
|
|
20231113,173500,26541737,568,568,568,568,1000
|
|
20231113,173400,26541737,568,568,568,568,0
|
|
20231113,173300,26541737,568,568,568,568,0
|
|
20231113,173200,26541737,568,568,568,568,0
|
|
20231113,173100,26541737,568,568,568,568,0
|
|
20231113,173000,26541737,568,568,568,568,0
|
|
20231113,172900,26541737,568,568,568,568,0
|
|
20231113,172800,26541737,568,568,568,568,0
|
|
20231113,172700,26541737,568,568,568,568,0
|
|
20231113,172600,26541737,568,568,568,568,0
|
|
20231113,172500,26541737,568,568,568,568,0
|
|
20231113,172400,26541737,568,568,568,568,0
|
|
20231113,172300,26541737,568,568,568,568,0
|
|
20231113,172200,26541737,568,568,568,568,0
|
|
20231113,172100,26541737,568,568,568,568,0
|
|
20231113,172000,26541737,568,568,568,568,0
|
|
20231113,171900,26541737,568,568,568,568,0
|
|
20231113,171800,26541737,568,568,568,568,0
|
|
20231113,171700,26541737,568,568,568,568,0
|
|
20231113,171600,26541737,568,568,568,568,0
|
|
20231113,171500,26541737,568,568,568,568,0
|
|
20231113,171400,26541737,568,568,568,568,0
|
|
20231113,171300,26541737,568,568,568,568,0
|
|
20231113,171200,26541737,568,568,568,568,0
|
|
20231113,171100,26541737,568,568,568,568,0
|
|
20231113,171000,26541737,568,568,568,568,0
|
|
20231113,170900,26541737,568,568,568,568,0
|
|
20231113,170800,26541737,568,568,568,568,0
|
|
20231113,170700,26541737,568,568,568,568,0
|
|
20231113,170600,26541737,568,568,568,568,0
|
|
20231113,170500,26541737,568,568,568,568,1000
|
|
20231113,170400,26541737,568,568,568,568,0
|
|
20231113,170300,26541737,568,568,568,568,0
|
|
20231113,170200,26541737,568,568,568,568,0
|
|
20231113,170100,26541737,568,568,568,568,0
|
|
20231113,170000,26541737,568,568,568,568,0
|
|
20231113,165900,26541737,568,568,568,568,0
|
|
20231113,165800,26541737,568,568,568,568,0
|
|
20231113,165700,26541737,568,568,568,568,0
|
|
20231113,165600,26541737,568,568,568,568,0
|
|
20231113,165500,26541737,568,568,568,568,0
|
|
20231113,165400,26541737,568,568,568,568,0
|
|
20231113,165300,26541737,568,568,568,568,0
|
|
20231113,165200,26541737,568,568,568,568,0
|
|
20231113,165100,26541737,568,568,568,568,0
|
|
20231113,165000,26541737,568,568,568,568,0
|
|
20231113,164900,26541737,568,568,568,568,0
|
|
20231113,164800,26541737,568,568,568,568,0
|
|
20231113,164700,26541737,568,568,568,568,0
|
|
20231113,164600,26541737,568,568,568,568,0
|
|
20231113,164500,26541737,568,568,568,568,0
|
|
20231113,164400,26541737,568,568,568,568,0
|
|
20231113,164300,26541737,568,568,568,568,0
|
|
20231113,164200,26541737,568,568,568,568,0
|
|
20231113,164100,26541737,568,568,568,568,0
|
|
20231113,164000,26541737,568,568,568,568,0
|
|
20231113,163900,26541737,568,568,568,568,0
|
|
20231113,163800,26541737,568,568,568,568,0
|
|
20231113,163700,26541737,568,568,568,568,0
|
|
20231113,163600,26541737,568,568,568,568,0
|
|
20231113,163500,26541737,568,568,568,568,1000
|
|
20231113,163400,26541737,568,568,568,568,0
|
|
20231113,163300,26541737,568,568,568,568,0
|
|
20231113,163200,26541737,568,568,568,568,0
|
|
20231113,163100,26541737,568,568,568,568,0
|
|
20231113,163000,26541737,568,568,568,568,0
|
|
20231113,162900,26541737,568,568,568,568,0
|
|
20231113,162800,26541737,568,568,568,568,0
|
|
20231113,162700,26541737,568,568,568,568,0
|
|
20231113,162600,26541737,568,568,568,568,0
|
|
20231113,162500,26541737,568,568,568,568,0
|
|
20231113,162400,26541737,568,568,568,568,0
|
|
20231113,162300,26541737,568,568,568,568,0
|
|
20231113,162200,26541737,568,568,568,568,0
|
|
20231113,162100,26541737,568,568,568,568,0
|
|
20231113,162000,26541737,568,568,568,568,0
|
|
20231113,161900,26541737,568,568,568,568,0
|
|
20231113,161800,26541737,568,568,568,568,0
|
|
20231113,161700,26541737,568,568,568,568,0
|
|
20231113,161600,26541737,568,568,568,568,0
|
|
20231113,161500,26541737,568,568,568,568,0
|
|
20231113,161400,26541737,568,568,568,568,0
|
|
20231113,161300,26541737,568,568,568,568,0
|
|
20231113,161200,26541737,568,568,568,568,0
|
|
20231113,161100,26541737,568,568,568,568,0
|
|
20231113,161000,26541737,568,568,568,568,0
|
|
20231113,160900,26541737,568,568,568,568,0
|
|
20231113,160800,26541737,568,568,568,568,0
|
|
20231113,160700,26541737,568,568,568,568,0
|
|
20231113,160600,26541737,568,568,568,568,0
|
|
20231113,160500,26541737,568,568,568,568,1000
|
|
20231113,160400,26541737,568,568,568,568,0
|
|
20231113,160300,26541737,568,568,568,568,0
|
|
20231113,160200,26541737,568,568,568,568,0
|
|
20231113,160100,26541737,568,568,568,568,0
|
|
20231113,160000,26541737,568,568,568,568,0
|
|
20231113,155900,26541737,568,568,568,568,0
|
|
20231113,155800,26541737,568,568,568,568,0
|
|
20231113,155700,26541737,568,568,568,568,0
|
|
20231113,155600,26541737,568,568,568,568,0
|
|
20231113,155500,26541737,568,568,568,568,0
|
|
20231113,155400,26541737,568,568,568,568,0
|
|
20231113,155300,26541737,568,568,568,568,0
|
|
20231113,155200,26541737,568,568,568,568,0
|
|
20231113,155100,26541737,568,568,568,568,0
|
|
20231113,155000,26541737,568,568,568,568,0
|
|
20231113,154900,26541737,568,568,568,568,0
|
|
20231113,154800,26541737,568,568,568,568,0
|
|
20231113,154700,26541737,568,568,568,568,0
|
|
20231113,154600,26541737,568,568,568,568,0
|
|
20231113,154500,26541737,568,568,568,568,0
|
|
20231113,154400,26541737,568,568,568,568,0
|
|
20231113,154300,26541737,568,568,568,568,0
|
|
20231113,154200,26541737,568,568,568,568,0
|
|
20231113,154100,26541737,568,568,568,568,0
|
|
20231113,154000,26541737,568,568,568,568,0
|
|
20231113,153900,26541737,568,568,568,568,0
|
|
20231113,153800,26541737,568,568,568,568,0
|
|
20231113,153700,26541737,568,568,568,568,0
|
|
20231113,153600,26541737,568,568,568,568,0
|
|
20231113,153500,26541737,568,568,568,568,1000
|
|
20231113,153400,26541737,568,568,568,568,0
|
|
20231113,153300,26541737,568,568,568,568,0
|
|
20231113,153200,26541737,568,568,568,568,0
|
|
20231113,153100,26541737,568,568,568,568,0
|
|
20231113,153000,26541737,568,568,568,568,1000
|
|
20231113,152900,25973737,564,564,564,564,0
|
|
20231113,152800,25973737,564,564,564,564,0
|
|
20231113,152700,25973737,564,564,564,564,0
|
|
20231113,152600,25973737,564,564,564,564,0
|
|
20231113,152500,25973737,564,564,564,564,0
|
|
20231113,152400,25973737,564,564,564,564,0
|
|
20231113,152300,25973737,564,564,564,564,0
|
|
20231113,152200,25973737,564,564,564,564,0
|
|
20231113,152100,25973737,564,564,564,564,0
|
|
20231113,152000,25973737,564,564,564,564,0
|
|
20231113,151900,25973737,564,564,564,564,0
|
|
20231113,151800,25973737,564,564,564,564,0
|
|
20231113,151700,25973737,564,564,564,564,0
|
|
20231113,151600,25973737,564,564,564,564,1
|
|
20231113,151500,25973173,565,565,565,565,0
|
|
20231113,151400,25973173,565,565,565,565,0
|
|
20231113,151300,25973173,565,565,565,565,1575
|
|
20231113,151200,25083298,566,566,566,566,0
|
|
20231113,151100,25083298,566,566,566,566,60
|
|
20231113,151000,25049338,566,566,566,566,39
|
|
20231113,150900,25027264,565,565,565,565,1
|
|
20231113,150800,25026699,565,565,565,565,0
|
|
20231113,150700,25026699,565,565,565,565,0
|
|
20231113,150600,25026699,565,565,565,565,0
|
|
20231113,150500,25026699,565,565,565,565,649
|
|
20231113,150400,24660014,565,565,565,565,0
|
|
20231113,150300,24660014,565,565,565,565,100
|
|
20231113,150200,24603514,565,565,565,565,80
|
|
20231113,150100,24558314,565,565,565,565,1435
|
|
20231113,150000,23747539,566,566,566,566,0
|
|
20231113,145900,23747539,566,566,566,566,0
|
|
20231113,145800,23747539,566,566,566,566,0
|
|
20231113,145700,23747539,566,566,566,566,1
|
|
20231113,145600,23746973,565,565,565,565,0
|
|
20231113,145500,23746973,565,565,565,565,0
|
|
20231113,145400,23746973,565,565,565,565,0
|
|
20231113,145300,23746973,565,565,565,565,0
|
|
20231113,145200,23746973,565,565,565,565,0
|
|
20231113,145100,23746973,565,565,565,565,0
|
|
20231113,145000,23746973,565,565,565,565,0
|
|
20231113,144900,23746973,565,565,565,565,0
|
|
20231113,144800,23746973,565,565,565,565,100
|
|
20231113,144700,23690473,565,565,565,565,0
|
|
20231113,144600,23690473,565,565,565,565,0
|
|
20231113,144500,23690473,565,565,565,565,0
|
|
20231113,144400,23690473,565,565,565,565,1
|
|
20231113,144300,23689908,565,565,565,565,200
|
|
20231113,144200,23576908,565,565,565,565,301
|
|
20231113,144100,23406843,565,565,565,565,0
|
|
20231113,144000,23406843,565,565,565,565,0
|
|
20231113,143900,23406843,565,565,565,565,0
|
|
20231113,143800,23406843,565,565,565,565,0
|
|
20231113,143700,23406843,565,565,565,565,0
|
|
20231113,143600,23406843,565,565,565,565,100
|
|
20231113,143500,23350343,565,565,565,565,100
|
|
20231113,143400,23293843,565,565,565,565,0
|
|
20231113,143300,23293843,565,565,565,565,150
|
|
20231113,143200,23209093,565,565,565,565,0
|
|
20231113,143100,23209093,565,565,565,565,0
|
|
20231113,143000,23209093,565,565,565,565,0
|
|
20231113,142900,23209093,565,565,565,565,0
|
|
20231113,142800,23209093,565,565,565,565,0
|
|
20231113,142700,23209093,565,565,565,565,0
|
|
20231113,142600,23209093,565,565,565,565,0
|
|
20231113,142500,23209093,565,565,565,565,0
|
|
20231113,142400,23209093,565,565,565,565,0
|
|
20231113,142300,23209093,565,565,565,565,0
|
|
20231113,142200,23209093,565,565,565,565,0
|
|
20231113,142100,23209093,565,565,565,565,0
|
|
20231113,142000,23209093,565,565,565,565,0
|
|
20231113,141900,23209093,565,565,565,565,0
|
|
20231113,141800,23209093,565,565,565,565,0
|
|
20231113,141700,23209093,565,565,565,565,0
|
|
20231113,141600,23209093,565,565,565,565,0
|
|
20231113,141500,23209093,565,565,565,565,0
|
|
20231113,141400,23209093,565,565,565,565,0
|
|
20231113,141300,23209093,565,565,565,565,0
|
|
20231113,141200,23209093,565,565,565,565,1
|
|
20231113,141100,23208528,565,565,565,565,0
|
|
20231113,141000,23208528,565,565,565,565,0
|
|
20231113,140900,23208528,565,565,565,565,100
|
|
20231113,140800,23152028,565,565,565,565,0
|
|
20231113,140700,23152028,565,565,565,565,0
|
|
20231113,140600,23152028,565,565,565,565,0
|
|
20231113,140500,23152028,565,565,565,565,0
|
|
20231113,140400,23152028,565,565,565,565,2
|
|
20231113,140300,23150898,565,565,565,565,0
|
|
20231113,140200,23150898,565,565,565,565,100
|
|
20231113,140100,23094398,566,566,566,566,0
|
|
20231113,140000,23094398,566,566,566,566,0
|
|
20231113,135900,23094398,566,566,566,566,2
|
|
20231113,135800,23093266,565,565,565,565,100
|
|
20231113,135700,23036766,565,565,565,565,285
|
|
20231113,135600,22875741,566,566,566,566,0
|
|
20231113,135500,22875741,566,566,566,566,0
|
|
20231113,135400,22875741,566,566,566,566,2
|
|
20231113,135300,22874609,566,566,566,566,0
|
|
20231113,135200,22874609,566,566,566,566,0
|
|
20231113,135100,22874609,566,566,566,566,155
|
|
20231113,135000,22786879,566,566,566,566,100
|
|
20231113,134900,22730279,566,566,566,566,1
|
|
20231113,134800,22729713,569,569,569,569,0
|
|
20231113,134700,22729713,569,569,569,569,0
|
|
20231113,134600,22729713,569,569,569,569,0
|
|
20231113,134500,22729713,569,569,569,569,0
|
|
20231113,134400,22729713,569,569,569,569,0
|
|
20231113,134300,22729713,569,569,569,569,0
|
|
20231113,134200,22729713,569,569,569,569,0
|
|
20231113,134100,22729713,569,569,569,569,0
|
|
20231113,134000,22729713,569,569,569,569,0
|
|
20231113,133900,22729713,569,569,569,569,0
|
|
20231113,133800,22729713,569,569,569,569,0
|
|
20231113,133700,22729713,569,569,569,569,0
|
|
20231113,133600,22729713,569,569,569,569,0
|
|
20231113,133500,22729713,569,569,569,569,0
|
|
20231113,133400,22729713,569,569,569,569,0
|
|
20231113,133300,22729713,569,569,569,569,0
|
|
20231113,133200,22729713,569,569,569,569,0
|
|
20231113,133100,22729713,569,569,569,569,0
|
|
20231113,133000,22729713,569,569,569,569,0
|
|
20231113,132900,22729713,569,569,569,569,0
|
|
20231113,132800,22729713,569,569,569,569,0
|
|
20231113,132700,22729713,569,569,569,569,0
|
|
20231113,132600,22729713,569,569,569,569,0
|
|
20231113,132500,22729713,569,569,569,569,0
|
|
20231113,132400,22729713,569,569,569,569,0
|
|
20231113,132300,22729713,569,569,569,569,0
|
|
20231113,132200,22729713,569,569,569,569,0
|
|
20231113,132100,22729713,569,569,569,569,0
|
|
20231113,132000,22729713,569,569,569,569,0
|
|
20231113,131900,22729713,569,569,569,569,0
|
|
20231113,131800,22729713,569,569,569,569,0
|
|
20231113,131700,22729713,569,569,569,569,0
|
|
20231113,131600,22729713,569,569,569,569,0
|
|
20231113,131500,22729713,569,569,569,569,0
|
|
20231113,131400,22729713,569,569,569,569,0
|
|
20231113,131300,22729713,569,569,569,569,0
|
|
20231113,131200,22729713,569,569,569,569,0
|
|
20231113,131100,22729713,569,569,569,569,0
|
|
20231113,131000,22729713,569,569,569,569,0
|
|
20231113,130900,22729713,569,566,569,566,40
|
|
20231113,130800,22707046,569,569,569,569,0
|
|
20231113,130700,22707046,569,569,569,569,0
|
|
20231113,130600,22707046,569,569,569,569,0
|
|
20231113,130500,22707046,569,569,569,569,0
|
|
20231113,130400,22707046,569,569,569,569,0
|
|
20231113,130300,22707046,569,569,569,569,0
|
|
20231113,130200,22707046,569,569,569,569,0
|
|
20231113,130100,22707046,569,569,569,569,0
|
|
20231113,130000,22707046,569,569,569,569,0
|
|
20231113,125900,22707046,569,569,569,569,0
|
|
20231113,125800,22707046,569,569,569,569,0
|
|
20231113,125700,22707046,569,569,569,569,0
|
|
20231113,125600,22707046,569,566,569,566,129
|
|
20231113,125500,22634002,569,569,569,569,0
|
|
20231113,125400,22634002,569,568,569,568,2
|
|
20231113,125300,22632865,566,566,566,566,0
|
|
20231113,125200,22632865,566,566,566,566,100
|
|
20231113,125100,22576265,566,566,566,566,0
|
|
20231113,125000,22576265,566,566,566,566,0
|
|
20231113,124900,22576265,566,566,566,566,0
|
|
20231113,124800,22576265,566,566,566,566,0
|
|
20231113,124700,22576265,566,566,566,566,1
|
|
20231113,124600,22575699,569,569,569,569,0
|
|
20231113,124500,22575699,569,569,569,569,0
|
|
20231113,124400,22575699,569,569,569,569,0
|
|
20231113,124300,22575699,569,569,569,569,0
|
|
20231113,124200,22575699,569,569,569,569,0
|
|
20231113,124100,22575699,569,569,569,569,0
|
|
20231113,124000,22575699,569,569,569,569,1
|
|
20231113,123900,22575130,569,569,569,569,0
|
|
20231113,123800,22575130,569,565,569,565,12100
|
|
20231113,123700,15691988,565,565,565,565,0
|
|
20231113,123600,15691988,565,565,565,565,298
|
|
20231113,123500,15523618,565,565,565,565,0
|
|
20231113,123400,15523618,565,565,565,565,0
|
|
20231113,123300,15523618,565,565,565,565,0
|
|
20231113,123200,15523618,565,565,565,565,3
|
|
20231113,123100,15521923,565,565,565,565,0
|
|
20231113,123000,15521923,565,565,565,565,0
|
|
20231113,122900,15521923,565,565,565,565,0
|
|
20231113,122800,15521923,565,564,565,564,2
|
|
20231113,122700,15520794,563,563,563,563,0
|
|
20231113,122600,15520794,563,563,563,563,0
|
|
20231113,122500,15520794,563,563,563,563,0
|
|
20231113,122400,15520794,563,563,563,563,0
|
|
20231113,122300,15520794,563,563,563,563,0
|
|
20231113,122200,15520794,563,563,563,563,0
|
|
20231113,122100,15520794,563,563,563,563,400
|
|
20231113,122000,15295594,563,563,563,563,0
|
|
20231113,121900,15295594,563,563,563,563,0
|
|
20231113,121800,15295594,563,563,563,563,0
|
|
20231113,121700,15295594,563,563,563,563,1
|
|
20231113,121600,15295031,565,565,565,565,0
|
|
20231113,121500,15295031,565,565,565,565,0
|
|
20231113,121400,15295031,565,565,565,565,0
|
|
20231113,121300,15295031,565,565,565,565,0
|
|
20231113,121200,15295031,565,565,565,565,0
|
|
20231113,121100,15295031,565,565,565,565,0
|
|
20231113,121000,15295031,565,565,565,565,0
|
|
20231113,120900,15295031,565,565,565,565,655
|
|
20231113,120800,14924956,565,565,565,565,178
|
|
20231113,120700,14824386,565,564,565,564,110
|
|
20231113,120600,14762338,563,563,563,563,0
|
|
20231113,120500,14762338,563,563,563,563,0
|
|
20231113,120400,14762338,563,563,563,563,635
|
|
20231113,120300,14404833,563,563,563,563,552
|
|
20231113,120200,14094057,564,564,564,564,0
|
|
20231113,120100,14094057,564,564,564,564,600
|
|
20231113,120000,13755657,564,564,564,564,20
|
|
20231113,115900,13744377,564,564,564,564,0
|
|
20231113,115800,13744377,564,564,564,564,0
|
|
20231113,115700,13744377,564,564,564,564,0
|
|
20231113,115600,13744377,564,564,564,564,0
|
|
20231113,115500,13744377,564,564,564,564,0
|
|
20231113,115400,13744377,564,564,564,564,0
|
|
20231113,115300,13744377,564,564,564,564,0
|
|
20231113,115200,13744377,564,564,564,564,0
|
|
20231113,115100,13744377,564,564,564,564,10
|
|
20231113,115000,13738737,563,563,563,563,0
|
|
20231113,114900,13738737,563,563,563,563,1
|
|
20231113,114800,13738174,564,564,564,564,0
|
|
20231113,114700,13738174,564,564,564,564,0
|
|
20231113,114600,13738174,564,564,564,564,10
|
|
20231113,114500,13732534,563,563,563,563,952
|
|
20231113,114400,13196558,563,563,563,563,0
|
|
20231113,114300,13196558,563,563,563,563,0
|
|
20231113,114200,13196558,563,563,563,563,0
|
|
20231113,114100,13196558,563,563,563,563,0
|
|
20231113,114000,13196558,563,563,563,563,0
|
|
20231113,113900,13196558,563,563,563,563,1
|
|
20231113,113800,13195995,563,563,563,563,0
|
|
20231113,113700,13195995,563,563,563,563,0
|
|
20231113,113600,13195995,563,563,563,563,1
|
|
20231113,113500,13195432,564,564,564,564,1
|
|
20231113,113400,13194868,565,563,565,563,150
|
|
20231113,113300,13110338,562,562,562,562,0
|
|
20231113,113200,13110338,562,562,562,562,3
|
|
20231113,113100,13108652,563,563,563,563,3
|
|
20231113,113000,13106963,563,562,563,562,101
|
|
20231113,112900,13050197,562,562,562,562,0
|
|
20231113,112800,13050197,562,562,562,562,0
|
|
20231113,112700,13050197,562,562,562,562,0
|
|
20231113,112600,13050197,562,562,562,562,0
|
|
20231113,112500,13050197,562,562,562,562,0
|
|
20231113,112400,13050197,562,562,562,562,0
|
|
20231113,112300,13050197,562,562,562,562,0
|
|
20231113,112200,13050197,562,562,562,562,0
|
|
20231113,112100,13050197,562,562,562,562,1
|
|
20231113,112000,13049635,562,562,562,562,1
|
|
20231113,111900,13049073,563,562,563,562,49
|
|
20231113,111800,13021534,563,563,563,563,0
|
|
20231113,111700,13021534,563,563,563,563,0
|
|
20231113,111600,13021534,563,563,563,563,0
|
|
20231113,111500,13021534,563,563,563,563,0
|
|
20231113,111400,13021534,563,563,563,563,0
|
|
20231113,111300,13021534,563,563,563,563,0
|
|
20231113,111200,13021534,563,563,563,563,0
|
|
20231113,111100,13021534,563,563,563,563,0
|
|
20231113,111000,13021534,563,563,563,563,0
|
|
20231113,110900,13021534,563,563,563,563,0
|
|
20231113,110800,13021534,563,563,563,563,0
|
|
20231113,110700,13021534,563,563,563,563,0
|
|
20231113,110600,13021534,563,563,563,563,0
|
|
20231113,110500,13021534,563,563,563,563,2
|
|
20231113,110400,13020408,563,563,563,563,0
|
|
20231113,110300,13020408,563,563,563,563,0
|
|
20231113,110200,13020408,563,563,563,563,1
|
|
20231113,110100,13019845,563,563,563,563,0
|
|
20231113,110000,13019845,563,563,563,563,0
|
|
20231113,105900,13019845,563,563,563,563,0
|
|
20231113,105800,13019845,563,563,563,563,0
|
|
20231113,105700,13019845,563,562,563,562,5218
|
|
20231113,105600,10083101,562,562,562,562,0
|
|
20231113,105500,10083101,562,562,562,562,0
|
|
20231113,105400,10083101,562,562,562,562,180
|
|
20231113,105300,9981941,562,562,562,562,6
|
|
20231113,105200,9978569,562,562,562,562,0
|
|
20231113,105100,9978569,562,562,562,562,0
|
|
20231113,105000,9978569,562,562,562,562,768
|
|
20231113,104900,9546953,562,562,562,562,0
|
|
20231113,104800,9546953,562,562,562,562,0
|
|
20231113,104700,9546953,562,562,562,562,0
|
|
20231113,104600,9546953,562,562,562,562,0
|
|
20231113,104500,9546953,562,562,562,562,0
|
|
20231113,104400,9546953,562,562,562,562,0
|
|
20231113,104300,9546953,562,562,562,562,0
|
|
20231113,104200,9546953,562,562,562,562,0
|
|
20231113,104100,9546953,562,562,562,562,0
|
|
20231113,104000,9546953,562,562,562,562,1022
|
|
20231113,103900,8972589,562,562,562,562,0
|
|
20231113,103800,8972589,562,562,562,562,1
|
|
20231113,103700,8972027,562,562,562,562,0
|
|
20231113,103600,8972027,562,562,562,562,0
|
|
20231113,103500,8972027,562,562,562,562,0
|
|
20231113,103400,8972027,562,562,562,562,0
|
|
20231113,103300,8972027,562,562,562,562,0
|
|
20231113,103200,8972027,562,562,562,562,0
|
|
20231113,103100,8972027,562,562,562,562,0
|
|
20231113,103000,8972027,562,562,562,562,0
|
|
20231113,102900,8972027,562,562,562,562,100
|
|
20231113,102800,8915827,561,561,561,561,0
|
|
20231113,102700,8915827,561,561,561,561,0
|
|
20231113,102600,8915827,561,561,561,561,0
|
|
20231113,102500,8915827,561,561,561,561,0
|
|
20231113,102400,8915827,561,561,561,561,0
|
|
20231113,102300,8915827,561,561,561,561,0
|
|
20231113,102200,8915827,561,561,561,561,0
|
|
20231113,102100,8915827,561,561,561,561,62
|
|
20231113,102000,8881045,562,562,562,562,0
|
|
20231113,101900,8881045,562,562,562,562,0
|
|
20231113,101800,8881045,562,562,562,562,0
|
|
20231113,101700,8881045,562,562,562,562,0
|
|
20231113,101600,8881045,562,562,562,562,0
|
|
20231113,101500,8881045,562,562,562,562,0
|
|
20231113,101400,8881045,562,562,562,562,0
|
|
20231113,101300,8881045,562,562,562,562,0
|
|
20231113,101200,8881045,562,562,562,562,0
|
|
20231113,101100,8881045,562,562,562,562,0
|
|
20231113,101000,8881045,562,562,562,562,10
|
|
20231113,100900,8875425,561,561,561,561,400
|
|
20231113,100800,8651025,561,561,561,561,0
|
|
20231113,100700,8651025,561,561,561,561,25
|
|
20231113,100600,8637000,562,562,562,562,0
|
|
20231113,100500,8637000,562,562,562,562,100
|
|
20231113,100400,8580800,562,562,562,562,0
|
|
20231113,100300,8580800,562,562,562,562,0
|
|
20231113,100200,8580800,562,562,562,562,0
|
|
20231113,100100,8580800,562,562,562,562,0
|
|
20231113,100000,8580800,562,562,562,562,0
|
|
20231113,095900,8580800,562,562,562,562,50
|
|
20231113,095800,8552700,561,561,561,561,0
|
|
20231113,095700,8552700,561,561,561,561,1
|
|
20231113,095600,8552139,562,562,562,562,0
|
|
20231113,095500,8552139,562,562,562,562,1
|
|
20231113,095400,8551577,563,563,563,563,0
|
|
20231113,095300,8551577,563,563,563,563,0
|
|
20231113,095200,8551577,563,562,563,562,5000
|
|
20231113,095100,5737575,561,561,561,561,0
|
|
20231113,095000,5737575,561,561,561,561,1
|
|
20231113,094900,5737014,562,562,562,562,0
|
|
20231113,094800,5737014,562,562,562,562,0
|
|
20231113,094700,5737014,562,562,562,562,2025
|
|
20231113,094600,4598964,562,562,562,562,0
|
|
20231113,094500,4598964,562,562,562,562,0
|
|
20231113,094400,4598964,562,562,562,562,1
|
|
20231113,094300,4598402,563,563,563,563,0
|
|
20231113,094200,4598402,563,563,563,563,0
|
|
20231113,094100,4598402,563,563,563,563,138
|
|
20231113,094000,4520708,564,564,564,564,0
|
|
20231113,093900,4520708,564,564,564,564,0
|
|
20231113,093800,4520708,564,564,564,564,0
|
|
20231113,093700,4520708,564,564,564,564,1
|
|
20231113,093600,4520144,564,564,564,564,14
|
|
20231113,093500,4512248,562,562,562,562,0
|
|
20231113,093400,4512248,562,562,562,562,200
|
|
20231113,093300,4399848,565,563,565,563,2
|
|
20231113,093200,4398720,563,563,563,563,0
|
|
20231113,093100,4398720,563,563,563,563,0
|
|
20231113,093000,4398720,563,563,563,563,11
|
|
20231113,092900,4392527,563,563,563,563,0
|
|
20231113,092800,4392527,563,563,563,563,0
|
|
20231113,092700,4392527,563,563,563,563,0
|
|
20231113,092600,4392527,563,563,563,563,0
|
|
20231113,092500,4392527,563,563,563,563,0
|
|
20231113,092400,4392527,563,563,563,563,0
|
|
20231113,092300,4392527,563,563,563,563,0
|
|
20231113,092200,4392527,563,563,563,563,1
|
|
20231113,092100,4391964,564,564,564,564,0
|
|
20231113,092000,4391964,564,564,564,564,0
|
|
20231113,091900,4391964,564,564,564,564,0
|
|
20231113,091800,4391964,564,564,564,564,0
|
|
20231113,091700,4391964,564,564,564,564,0
|
|
20231113,091600,4391964,564,564,564,564,0
|
|
20231113,091500,4391964,564,564,564,564,1500
|
|
20231113,091400,3545964,564,564,564,564,0
|
|
20231113,091300,3545964,564,564,564,564,0
|
|
20231113,091200,3545964,564,564,564,564,0
|
|
20231113,091100,3545964,564,564,564,564,1000
|
|
20231113,091000,2981964,567,567,567,567,501
|
|
20231113,090900,2697897,567,567,567,567,1
|
|
20231113,090800,2697330,567,566,567,566,703
|
|
20231113,090700,2299431,566,566,566,566,0
|
|
20231113,090600,2299431,566,566,566,566,0
|
|
20231113,090500,2299431,566,566,566,566,1
|
|
20231113,090400,2298865,565,565,565,565,0
|
|
20231113,090300,2298865,565,565,565,565,0
|
|
20231113,090200,2298865,565,565,565,565,0
|
|
20231113,090100,2298865,565,565,565,565,0
|
|
20231113,090000,2298865,565,564,565,564,4076
|