592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184900,100956536,438,438,438,438,10312
|
|
20231122,184800,100956536,438,438,438,438,0
|
|
20231122,184700,100956536,438,438,438,438,0
|
|
20231122,184600,100956536,438,438,438,438,0
|
|
20231122,184500,100956536,438,438,438,438,0
|
|
20231122,184400,100956536,438,438,438,438,0
|
|
20231122,184300,100956536,438,438,438,438,0
|
|
20231122,184200,100956536,438,438,438,438,0
|
|
20231122,184100,100956536,438,438,438,438,0
|
|
20231122,184000,100956536,438,438,438,438,0
|
|
20231122,183900,100956536,438,438,438,438,0
|
|
20231122,183800,100956536,438,438,438,438,0
|
|
20231122,183700,100956536,438,438,438,438,0
|
|
20231122,183600,100956536,438,438,438,438,0
|
|
20231122,183500,100956536,438,438,438,438,0
|
|
20231122,183400,100956536,438,438,438,438,0
|
|
20231122,183300,100956536,438,438,438,438,0
|
|
20231122,183200,100956536,438,438,438,438,0
|
|
20231122,183100,100956536,438,438,438,438,0
|
|
20231122,183000,100956536,438,438,438,438,0
|
|
20231122,182900,100956536,438,438,438,438,0
|
|
20231122,182800,100956536,438,438,438,438,0
|
|
20231122,182700,100956536,438,438,438,438,0
|
|
20231122,182600,100956536,438,438,438,438,0
|
|
20231122,182500,100956536,438,438,438,438,0
|
|
20231122,182400,100956536,438,438,438,438,0
|
|
20231122,182300,100956536,438,438,438,438,0
|
|
20231122,182200,100956536,438,438,438,438,0
|
|
20231122,182100,100956536,438,438,438,438,0
|
|
20231122,182000,100956536,438,438,438,438,0
|
|
20231122,181900,100956536,438,438,438,438,10312
|
|
20231122,181800,100956536,438,438,438,438,0
|
|
20231122,181700,100956536,438,438,438,438,0
|
|
20231122,181600,100956536,438,438,438,438,0
|
|
20231122,181500,100956536,438,438,438,438,0
|
|
20231122,181400,100956536,438,438,438,438,0
|
|
20231122,181300,100956536,438,438,438,438,0
|
|
20231122,181200,100956536,438,438,438,438,0
|
|
20231122,181100,100956536,438,438,438,438,0
|
|
20231122,181000,100956536,438,438,438,438,0
|
|
20231122,180900,100956536,438,438,438,438,0
|
|
20231122,180800,100956536,438,438,438,438,0
|
|
20231122,180700,100956536,438,438,438,438,0
|
|
20231122,180600,100956536,438,438,438,438,0
|
|
20231122,180500,100956536,438,438,438,438,0
|
|
20231122,180400,100956536,438,438,438,438,0
|
|
20231122,180300,100956536,438,438,438,438,0
|
|
20231122,180200,100956536,438,438,438,438,0
|
|
20231122,180100,100956536,438,438,438,438,0
|
|
20231122,180000,100956536,438,438,438,438,0
|
|
20231122,175900,100956536,438,438,438,438,0
|
|
20231122,175800,100956536,438,438,438,438,0
|
|
20231122,175700,100956536,438,438,438,438,0
|
|
20231122,175600,100956536,438,438,438,438,0
|
|
20231122,175500,100956536,438,438,438,438,0
|
|
20231122,175400,100956536,438,438,438,438,0
|
|
20231122,175300,100956536,438,438,438,438,0
|
|
20231122,175200,100956536,438,438,438,438,0
|
|
20231122,175100,100956536,438,438,438,438,0
|
|
20231122,175000,100956536,438,438,438,438,0
|
|
20231122,174900,100956536,438,438,438,438,10312
|
|
20231122,174800,100956536,438,438,438,438,0
|
|
20231122,174700,100956536,438,438,438,438,0
|
|
20231122,174600,100956536,438,438,438,438,0
|
|
20231122,174500,100956536,438,438,438,438,0
|
|
20231122,174400,100956536,438,438,438,438,0
|
|
20231122,174300,100956536,438,438,438,438,0
|
|
20231122,174200,100956536,438,438,438,438,0
|
|
20231122,174100,100956536,438,438,438,438,0
|
|
20231122,174000,100956536,438,438,438,438,0
|
|
20231122,173900,100956536,438,438,438,438,0
|
|
20231122,173800,100956536,438,438,438,438,0
|
|
20231122,173700,100956536,438,438,438,438,0
|
|
20231122,173600,100956536,438,438,438,438,0
|
|
20231122,173500,100956536,438,438,438,438,0
|
|
20231122,173400,100956536,438,438,438,438,0
|
|
20231122,173300,100956536,438,438,438,438,0
|
|
20231122,173200,100956536,438,438,438,438,0
|
|
20231122,173100,100956536,438,438,438,438,0
|
|
20231122,173000,100956536,438,438,438,438,0
|
|
20231122,172900,100956536,438,438,438,438,0
|
|
20231122,172800,100956536,438,438,438,438,0
|
|
20231122,172700,100956536,438,438,438,438,0
|
|
20231122,172600,100956536,438,438,438,438,0
|
|
20231122,172500,100956536,438,438,438,438,0
|
|
20231122,172400,100956536,438,438,438,438,0
|
|
20231122,172300,100956536,438,438,438,438,0
|
|
20231122,172200,100956536,438,438,438,438,0
|
|
20231122,172100,100956536,438,438,438,438,0
|
|
20231122,172000,100956536,438,438,438,438,0
|
|
20231122,171900,100956536,438,438,438,438,10312
|
|
20231122,171800,100956536,438,438,438,438,0
|
|
20231122,171700,100956536,438,438,438,438,0
|
|
20231122,171600,100956536,438,438,438,438,0
|
|
20231122,171500,100956536,438,438,438,438,0
|
|
20231122,171400,100956536,438,438,438,438,0
|
|
20231122,171300,100956536,438,438,438,438,0
|
|
20231122,171200,100956536,438,438,438,438,0
|
|
20231122,171100,100956536,438,438,438,438,0
|
|
20231122,171000,100956536,438,438,438,438,0
|
|
20231122,170900,100956536,438,438,438,438,0
|
|
20231122,170800,100956536,438,438,438,438,0
|
|
20231122,170700,100956536,438,438,438,438,0
|
|
20231122,170600,100956536,438,438,438,438,0
|
|
20231122,170500,100956536,438,438,438,438,0
|
|
20231122,170400,100956536,438,438,438,438,0
|
|
20231122,170300,100956536,438,438,438,438,0
|
|
20231122,170200,100956536,438,438,438,438,0
|
|
20231122,170100,100956536,438,438,438,438,0
|
|
20231122,170000,100956536,438,438,438,438,0
|
|
20231122,165900,100956536,438,438,438,438,0
|
|
20231122,165800,100956536,438,438,438,438,0
|
|
20231122,165700,100956536,438,438,438,438,0
|
|
20231122,165600,100956536,438,438,438,438,0
|
|
20231122,165500,100956536,438,438,438,438,0
|
|
20231122,165400,100956536,438,438,438,438,0
|
|
20231122,165300,100956536,438,438,438,438,0
|
|
20231122,165200,100956536,438,438,438,438,0
|
|
20231122,165100,100956536,438,438,438,438,0
|
|
20231122,165000,100956536,438,438,438,438,0
|
|
20231122,164900,100956536,438,438,438,438,10312
|
|
20231122,164800,100956536,438,438,438,438,0
|
|
20231122,164700,100956536,438,438,438,438,0
|
|
20231122,164600,100956536,438,438,438,438,0
|
|
20231122,164500,100956536,438,438,438,438,0
|
|
20231122,164400,100956536,438,438,438,438,0
|
|
20231122,164300,100956536,438,438,438,438,0
|
|
20231122,164200,100956536,438,438,438,438,0
|
|
20231122,164100,100956536,438,438,438,438,0
|
|
20231122,164000,100956536,438,438,438,438,0
|
|
20231122,163900,100956536,438,438,438,438,0
|
|
20231122,163800,100956536,438,438,438,438,0
|
|
20231122,163700,100956536,438,438,438,438,0
|
|
20231122,163600,100956536,438,438,438,438,0
|
|
20231122,163500,100956536,438,438,438,438,0
|
|
20231122,163400,100956536,438,438,438,438,0
|
|
20231122,163300,100956536,438,438,438,438,0
|
|
20231122,163200,100956536,438,438,438,438,0
|
|
20231122,163100,100956536,438,438,438,438,0
|
|
20231122,163000,100956536,438,438,438,438,0
|
|
20231122,162900,100956536,438,438,438,438,0
|
|
20231122,162800,100956536,438,438,438,438,0
|
|
20231122,162700,100956536,438,438,438,438,0
|
|
20231122,162600,100956536,438,438,438,438,0
|
|
20231122,162500,100956536,438,438,438,438,0
|
|
20231122,162400,100956536,438,438,438,438,0
|
|
20231122,162300,100956536,438,438,438,438,0
|
|
20231122,162200,100956536,438,438,438,438,0
|
|
20231122,162100,100956536,438,438,438,438,0
|
|
20231122,162000,100956536,438,438,438,438,0
|
|
20231122,161900,100956536,438,438,438,438,10312
|
|
20231122,161800,100956536,438,438,438,438,0
|
|
20231122,161700,100956536,438,438,438,438,0
|
|
20231122,161600,100956536,438,438,438,438,0
|
|
20231122,161500,100956536,438,438,438,438,0
|
|
20231122,161400,100956536,438,438,438,438,0
|
|
20231122,161300,100956536,438,438,438,438,0
|
|
20231122,161200,100956536,438,438,438,438,0
|
|
20231122,161100,100956536,438,438,438,438,0
|
|
20231122,161000,100956536,438,438,438,438,0
|
|
20231122,160900,100956536,438,438,438,438,0
|
|
20231122,160800,100956536,438,438,438,438,0
|
|
20231122,160700,100956536,438,438,438,438,0
|
|
20231122,160600,100956536,438,438,438,438,0
|
|
20231122,160500,100956536,438,438,438,438,0
|
|
20231122,160400,100956536,438,438,438,438,0
|
|
20231122,160300,100956536,438,438,438,438,0
|
|
20231122,160200,100956536,438,438,438,438,0
|
|
20231122,160100,100956536,438,438,438,438,0
|
|
20231122,160000,100956536,438,438,438,438,0
|
|
20231122,155900,100956536,438,438,438,438,0
|
|
20231122,155800,100956536,438,438,438,438,0
|
|
20231122,155700,100956536,438,438,438,438,0
|
|
20231122,155600,100956536,438,438,438,438,0
|
|
20231122,155500,100956536,438,438,438,438,0
|
|
20231122,155400,100956536,438,438,438,438,0
|
|
20231122,155300,100956536,438,438,438,438,0
|
|
20231122,155200,100956536,438,438,438,438,0
|
|
20231122,155100,100956536,438,438,438,438,0
|
|
20231122,155000,100956536,438,438,438,438,0
|
|
20231122,154900,100956536,438,438,438,438,10312
|
|
20231122,154800,100956536,438,438,438,438,0
|
|
20231122,154700,100956536,438,438,438,438,0
|
|
20231122,154600,100956536,438,438,438,438,0
|
|
20231122,154500,100956536,438,438,438,438,0
|
|
20231122,154400,100956536,438,438,438,438,0
|
|
20231122,154300,100956536,438,438,438,438,0
|
|
20231122,154200,100956536,438,438,438,438,0
|
|
20231122,154100,100956536,438,438,438,438,0
|
|
20231122,154000,100956536,438,438,438,438,0
|
|
20231122,153900,100956536,438,438,438,438,0
|
|
20231122,153800,100956536,438,438,438,438,0
|
|
20231122,153700,100956536,438,438,438,438,0
|
|
20231122,153600,100956536,438,438,438,438,0
|
|
20231122,153500,100956536,438,438,438,438,0
|
|
20231122,153400,100956536,438,438,438,438,0
|
|
20231122,153300,100956536,438,438,438,438,0
|
|
20231122,153200,100956536,438,438,438,438,0
|
|
20231122,153100,100956536,438,438,438,438,0
|
|
20231122,153000,100956536,438,438,438,438,10312
|
|
20231122,152900,96439880,433,433,433,433,0
|
|
20231122,152800,96439880,433,433,433,433,0
|
|
20231122,152700,96439880,433,433,433,433,0
|
|
20231122,152600,96439880,433,433,433,433,0
|
|
20231122,152500,96439880,433,433,433,433,0
|
|
20231122,152400,96439880,433,433,433,433,0
|
|
20231122,152300,96439880,433,433,433,433,0
|
|
20231122,152200,96439880,433,433,433,433,0
|
|
20231122,152100,96439880,433,433,433,433,0
|
|
20231122,152000,96439880,433,433,433,433,0
|
|
20231122,151900,96439880,433,433,433,433,116
|
|
20231122,151800,96389652,432,432,432,432,0
|
|
20231122,151700,96389652,432,432,432,432,0
|
|
20231122,151600,96389652,432,432,432,432,14
|
|
20231122,151500,96383604,432,432,432,432,317
|
|
20231122,151400,96246660,432,432,432,432,5
|
|
20231122,151300,96244500,433,433,433,433,0
|
|
20231122,151200,96244500,433,433,433,433,0
|
|
20231122,151100,96244500,433,433,433,433,0
|
|
20231122,151000,96244500,433,433,433,433,22
|
|
20231122,150900,96234974,432,432,432,432,0
|
|
20231122,150800,96234974,432,432,432,432,0
|
|
20231122,150700,96234974,432,432,432,432,0
|
|
20231122,150600,96234974,432,432,432,432,674
|
|
20231122,150500,95943806,431,431,431,431,150
|
|
20231122,150400,95879156,430,430,430,430,0
|
|
20231122,150300,95879156,430,430,430,430,0
|
|
20231122,150200,95879156,430,430,430,430,0
|
|
20231122,150100,95879156,430,430,430,430,0
|
|
20231122,150000,95879156,430,430,430,430,264
|
|
20231122,145900,95765636,430,430,430,430,0
|
|
20231122,145800,95765636,430,430,430,430,0
|
|
20231122,145700,95765636,430,430,430,430,0
|
|
20231122,145600,95765636,430,430,430,430,0
|
|
20231122,145500,95765636,430,430,430,430,0
|
|
20231122,145400,95765636,430,430,430,430,1
|
|
20231122,145300,95765206,430,430,430,430,0
|
|
20231122,145200,95765206,430,430,430,430,0
|
|
20231122,145100,95765206,430,430,430,430,0
|
|
20231122,145000,95765206,430,430,430,430,0
|
|
20231122,144900,95765206,430,430,430,430,0
|
|
20231122,144800,95765206,430,430,430,430,0
|
|
20231122,144700,95765206,430,430,430,430,0
|
|
20231122,144600,95765206,430,430,430,430,11753
|
|
20231122,144500,90711416,430,430,430,430,274
|
|
20231122,144400,90593596,430,430,430,430,60
|
|
20231122,144300,90567796,430,430,430,430,0
|
|
20231122,144200,90567796,430,430,430,430,20047
|
|
20231122,144100,81947586,430,432,432,430,11054
|
|
20231122,144000,77190652,434,434,434,434,0
|
|
20231122,143900,77190652,434,434,434,434,0
|
|
20231122,143800,77190652,434,434,434,434,0
|
|
20231122,143700,77190652,434,434,434,434,0
|
|
20231122,143600,77190652,434,434,434,434,112
|
|
20231122,143500,77142044,431,431,431,431,0
|
|
20231122,143400,77142044,431,431,431,431,0
|
|
20231122,143300,77142044,431,431,431,431,0
|
|
20231122,143200,77142044,431,431,431,431,0
|
|
20231122,143100,77142044,431,431,431,431,0
|
|
20231122,143000,77142044,431,431,431,431,264
|
|
20231122,142900,77028260,434,434,434,434,0
|
|
20231122,142800,77028260,434,434,434,434,6
|
|
20231122,142700,77025656,435,435,435,435,0
|
|
20231122,142600,77025656,435,435,435,435,0
|
|
20231122,142500,77025656,435,435,435,435,0
|
|
20231122,142400,77025656,435,435,435,435,0
|
|
20231122,142300,77025656,435,435,435,435,0
|
|
20231122,142200,77025656,435,435,435,435,0
|
|
20231122,142100,77025656,435,435,435,435,3623
|
|
20231122,142000,75449651,434,434,434,434,0
|
|
20231122,141900,75449651,434,434,434,434,0
|
|
20231122,141800,75449651,434,434,434,434,0
|
|
20231122,141700,75449651,434,434,434,434,0
|
|
20231122,141600,75449651,434,434,434,434,492
|
|
20231122,141500,75236123,434,433,434,430,20272
|
|
20231122,141400,66493494,434,434,434,434,141
|
|
20231122,141300,66432300,434,434,434,434,0
|
|
20231122,141200,66432300,434,434,434,434,0
|
|
20231122,141100,66432300,434,434,434,434,0
|
|
20231122,141000,66432300,434,434,434,434,0
|
|
20231122,140900,66432300,434,434,434,434,492
|
|
20231122,140800,66218772,434,434,434,434,9
|
|
20231122,140700,66214866,434,434,434,434,0
|
|
20231122,140600,66214866,434,434,434,434,0
|
|
20231122,140500,66214866,434,434,434,434,0
|
|
20231122,140400,66214866,434,434,434,434,0
|
|
20231122,140300,66214866,434,434,434,434,0
|
|
20231122,140200,66214866,434,434,434,434,0
|
|
20231122,140100,66214866,434,434,434,434,0
|
|
20231122,140000,66214866,434,434,434,434,264
|
|
20231122,135900,66100290,434,434,434,434,0
|
|
20231122,135800,66100290,434,434,434,434,0
|
|
20231122,135700,66100290,434,434,434,434,0
|
|
20231122,135600,66100290,434,434,434,434,0
|
|
20231122,135500,66100290,434,434,434,434,290
|
|
20231122,135400,65974430,434,434,434,434,0
|
|
20231122,135300,65974430,434,434,434,434,0
|
|
20231122,135200,65974430,434,434,434,434,0
|
|
20231122,135100,65974430,434,434,434,434,0
|
|
20231122,135000,65974430,434,434,434,434,0
|
|
20231122,134900,65974430,434,434,434,434,0
|
|
20231122,134800,65974430,434,434,434,434,0
|
|
20231122,134700,65974430,434,434,434,434,0
|
|
20231122,134600,65974430,434,434,434,434,0
|
|
20231122,134500,65974430,434,434,434,434,264
|
|
20231122,134400,65859854,434,434,434,434,0
|
|
20231122,134300,65859854,434,434,434,434,0
|
|
20231122,134200,65859854,434,434,434,434,0
|
|
20231122,134100,65859854,434,434,434,434,0
|
|
20231122,134000,65859854,434,434,434,434,0
|
|
20231122,133900,65859854,434,434,434,434,0
|
|
20231122,133800,65859854,434,434,434,434,0
|
|
20231122,133700,65859854,434,434,434,434,0
|
|
20231122,133600,65859854,434,433,434,433,825
|
|
20231122,133500,65502356,432,432,432,432,0
|
|
20231122,133400,65502356,432,432,432,432,0
|
|
20231122,133300,65502356,432,432,432,432,0
|
|
20231122,133200,65502356,432,432,432,432,0
|
|
20231122,133100,65502356,432,432,432,432,0
|
|
20231122,133000,65502356,432,432,432,432,264
|
|
20231122,132900,65388308,433,433,433,433,0
|
|
20231122,132800,65388308,433,433,433,433,0
|
|
20231122,132700,65388308,433,433,433,433,0
|
|
20231122,132600,65388308,433,433,433,433,0
|
|
20231122,132500,65388308,433,432,433,432,434
|
|
20231122,132400,65200774,432,432,432,432,0
|
|
20231122,132300,65200774,432,432,432,432,0
|
|
20231122,132200,65200774,432,432,432,432,0
|
|
20231122,132100,65200774,432,432,432,432,10
|
|
20231122,132000,65196454,431,431,431,431,0
|
|
20231122,131900,65196454,431,431,431,431,1369
|
|
20231122,131800,64606415,431,431,431,431,21
|
|
20231122,131700,64597364,431,431,431,431,9
|
|
20231122,131600,64593485,430,430,430,430,0
|
|
20231122,131500,64593485,430,430,430,430,264
|
|
20231122,131400,64479965,429,429,429,429,0
|
|
20231122,131300,64479965,429,429,429,429,0
|
|
20231122,131200,64479965,429,429,429,429,0
|
|
20231122,131100,64479965,429,429,429,429,0
|
|
20231122,131000,64479965,429,429,429,429,0
|
|
20231122,130900,64479965,429,429,429,429,0
|
|
20231122,130800,64479965,429,429,429,429,0
|
|
20231122,130700,64479965,429,429,429,429,0
|
|
20231122,130600,64479965,429,429,429,429,0
|
|
20231122,130500,64479965,429,429,429,429,0
|
|
20231122,130400,64479965,429,429,429,429,0
|
|
20231122,130300,64479965,429,429,429,429,0
|
|
20231122,130200,64479965,429,429,429,429,0
|
|
20231122,130100,64479965,429,429,429,429,0
|
|
20231122,130000,64479965,429,429,429,429,265
|
|
20231122,125900,64366280,429,430,430,429,1438
|
|
20231122,125800,63749280,430,431,431,430,5627
|
|
20231122,125700,61326003,432,433,433,432,5553
|
|
20231122,125600,58923847,433,433,433,433,0
|
|
20231122,125500,58923847,433,433,433,433,0
|
|
20231122,125400,58923847,433,433,433,433,340
|
|
20231122,125300,58776627,434,435,435,434,5906
|
|
20231122,125200,56210092,435,435,435,435,0
|
|
20231122,125100,56210092,435,435,435,435,0
|
|
20231122,125000,56210092,435,435,435,435,0
|
|
20231122,124900,56210092,435,435,435,435,0
|
|
20231122,124800,56210092,435,435,435,435,0
|
|
20231122,124700,56210092,435,435,435,435,0
|
|
20231122,124600,56210092,435,435,435,435,0
|
|
20231122,124500,56210092,435,435,435,435,275
|
|
20231122,124400,56090467,436,436,436,436,1
|
|
20231122,124300,56090031,435,435,435,435,0
|
|
20231122,124200,56090031,435,435,435,435,0
|
|
20231122,124100,56090031,435,435,435,435,0
|
|
20231122,124000,56090031,435,435,435,435,0
|
|
20231122,123900,56090031,435,435,435,435,10
|
|
20231122,123800,56085681,435,435,435,435,1000
|
|
20231122,123700,55650681,435,435,435,435,160
|
|
20231122,123600,55581081,435,435,435,435,0
|
|
20231122,123500,55581081,435,435,435,435,0
|
|
20231122,123400,55581081,435,435,435,435,0
|
|
20231122,123300,55581081,435,434,435,434,2239
|
|
20231122,123200,54608120,434,434,434,434,2
|
|
20231122,123100,54607252,434,434,434,434,0
|
|
20231122,123000,54607252,434,433,434,433,1620
|
|
20231122,122900,53905465,434,434,434,434,65
|
|
20231122,122800,53877255,434,434,434,434,13
|
|
20231122,122700,53871613,432,432,432,432,0
|
|
20231122,122600,53871613,432,432,432,432,0
|
|
20231122,122500,53871613,432,432,432,432,0
|
|
20231122,122400,53871613,432,432,432,432,474
|
|
20231122,122300,53666845,434,434,434,434,0
|
|
20231122,122200,53666845,434,434,434,434,0
|
|
20231122,122100,53666845,434,433,434,433,1508
|
|
20231122,122000,53013554,433,433,433,433,1235
|
|
20231122,121900,52478799,432,432,432,432,0
|
|
20231122,121800,52478799,432,432,432,432,0
|
|
20231122,121700,52478799,432,432,432,432,1
|
|
20231122,121600,52478367,432,432,432,432,0
|
|
20231122,121500,52478367,432,432,432,432,0
|
|
20231122,121400,52478367,432,432,432,432,1
|
|
20231122,121300,52477935,433,433,433,433,1
|
|
20231122,121200,52477502,432,432,432,432,0
|
|
20231122,121100,52477502,432,432,432,432,0
|
|
20231122,121000,52477502,432,432,432,432,0
|
|
20231122,120900,52477502,432,432,432,432,0
|
|
20231122,120800,52477502,432,432,432,432,316
|
|
20231122,120700,52340990,432,432,432,432,986
|
|
20231122,120600,51915038,433,433,433,433,0
|
|
20231122,120500,51915038,433,433,433,433,0
|
|
20231122,120400,51915038,433,433,433,433,0
|
|
20231122,120300,51915038,433,433,433,433,20
|
|
20231122,120200,51906378,433,433,433,433,0
|
|
20231122,120100,51906378,433,433,433,433,10
|
|
20231122,120000,51902048,433,433,433,433,0
|
|
20231122,115900,51902048,433,433,433,433,0
|
|
20231122,115800,51902048,433,433,433,433,0
|
|
20231122,115700,51902048,433,433,433,433,0
|
|
20231122,115600,51902048,433,433,433,433,0
|
|
20231122,115500,51902048,433,433,433,433,77
|
|
20231122,115400,51868707,432,432,432,432,0
|
|
20231122,115300,51868707,432,432,432,432,0
|
|
20231122,115200,51868707,432,432,432,432,0
|
|
20231122,115100,51868707,432,432,432,432,0
|
|
20231122,115000,51868707,432,432,432,432,0
|
|
20231122,114900,51868707,432,432,432,432,0
|
|
20231122,114800,51868707,432,432,432,432,0
|
|
20231122,114700,51868707,432,432,432,432,500
|
|
20231122,114600,51652707,432,432,432,432,10
|
|
20231122,114500,51648387,432,432,432,432,0
|
|
20231122,114400,51648387,432,432,432,432,3
|
|
20231122,114300,51647091,432,432,432,432,0
|
|
20231122,114200,51647091,432,432,432,432,0
|
|
20231122,114100,51647091,432,432,432,432,100
|
|
20231122,114000,51603891,432,432,432,432,0
|
|
20231122,113900,51603891,432,432,432,432,36
|
|
20231122,113800,51588339,432,432,432,432,0
|
|
20231122,113700,51588339,432,432,432,432,0
|
|
20231122,113600,51588339,432,432,432,432,0
|
|
20231122,113500,51588339,432,432,432,432,0
|
|
20231122,113400,51588339,432,432,432,432,0
|
|
20231122,113300,51588339,432,432,432,432,0
|
|
20231122,113200,51588339,432,432,432,432,0
|
|
20231122,113100,51588339,432,432,432,432,1663
|
|
20231122,113000,50869923,432,432,432,432,0
|
|
20231122,112900,50869923,432,432,432,432,0
|
|
20231122,112800,50869923,432,432,432,432,6019
|
|
20231122,112700,48269715,432,432,432,432,0
|
|
20231122,112600,48269715,432,432,432,432,0
|
|
20231122,112500,48269715,432,432,432,432,0
|
|
20231122,112400,48269715,432,432,432,432,0
|
|
20231122,112300,48269715,432,432,432,432,480
|
|
20231122,112200,48062355,433,433,433,433,0
|
|
20231122,112100,48062355,433,433,433,433,0
|
|
20231122,112000,48062355,433,433,433,433,5
|
|
20231122,111900,48060190,432,432,432,432,0
|
|
20231122,111800,48060190,432,432,432,432,0
|
|
20231122,111700,48060190,432,432,432,432,168
|
|
20231122,111600,47987614,432,432,432,432,0
|
|
20231122,111500,47987614,432,432,432,432,0
|
|
20231122,111400,47987614,432,432,432,432,50
|
|
20231122,111300,47966014,432,432,432,432,1201
|
|
20231122,111200,47447182,433,433,433,433,0
|
|
20231122,111100,47447182,433,433,433,433,0
|
|
20231122,111000,47447182,433,433,433,433,0
|
|
20231122,110900,47447182,433,433,433,433,0
|
|
20231122,110800,47447182,433,433,433,433,0
|
|
20231122,110700,47447182,433,433,433,433,0
|
|
20231122,110600,47447182,433,433,433,433,0
|
|
20231122,110500,47447182,433,433,433,433,0
|
|
20231122,110400,47447182,433,434,434,433,133
|
|
20231122,110300,47389493,434,430,434,430,3134
|
|
20231122,110200,46041833,430,434,434,430,1770
|
|
20231122,110100,45280633,434,434,434,434,1050
|
|
20231122,110000,44824933,434,434,434,434,0
|
|
20231122,105900,44824933,434,434,434,434,0
|
|
20231122,105800,44824933,434,432,434,432,4890
|
|
20231122,105700,42705571,432,431,432,431,3500
|
|
20231122,105600,41193798,431,431,431,431,1200
|
|
20231122,105500,40676598,431,431,431,431,300
|
|
20231122,105400,40547298,431,431,431,431,0
|
|
20231122,105300,40547298,431,431,431,431,0
|
|
20231122,105200,40547298,431,431,431,431,0
|
|
20231122,105100,40547298,431,431,431,431,0
|
|
20231122,105000,40547298,431,431,431,431,0
|
|
20231122,104900,40547298,431,431,431,431,4
|
|
20231122,104800,40545574,431,431,431,431,1161
|
|
20231122,104700,40045183,430,430,430,430,0
|
|
20231122,104600,40045183,430,430,430,430,0
|
|
20231122,104500,40045183,430,430,430,430,0
|
|
20231122,104400,40045183,430,430,430,430,0
|
|
20231122,104300,40045183,430,430,430,430,0
|
|
20231122,104200,40045183,430,430,430,430,0
|
|
20231122,104100,40045183,430,430,430,430,0
|
|
20231122,104000,40045183,430,430,430,430,0
|
|
20231122,103900,40045183,430,430,430,430,0
|
|
20231122,103800,40045183,430,430,430,430,1599
|
|
20231122,103700,39357613,429,429,429,429,0
|
|
20231122,103600,39357613,429,429,429,429,1207
|
|
20231122,103500,38839810,429,429,429,429,0
|
|
20231122,103400,38839810,429,429,429,429,0
|
|
20231122,103300,38839810,429,429,429,429,184
|
|
20231122,103200,38760874,429,429,429,429,150
|
|
20231122,103100,38696524,428,429,429,428,420
|
|
20231122,103000,38516744,427,427,427,427,0
|
|
20231122,102900,38516744,427,427,427,427,0
|
|
20231122,102800,38516744,427,427,427,427,0
|
|
20231122,102700,38516744,427,427,427,427,0
|
|
20231122,102600,38516744,427,427,427,427,0
|
|
20231122,102500,38516744,427,427,427,427,0
|
|
20231122,102400,38516744,427,427,427,427,0
|
|
20231122,102300,38516744,427,428,428,427,1000
|
|
20231122,102200,38089701,429,429,429,429,20
|
|
20231122,102100,38081121,429,429,429,429,0
|
|
20231122,102000,38081121,429,429,429,429,0
|
|
20231122,101900,38081121,429,429,429,429,0
|
|
20231122,101800,38081121,429,429,429,429,116
|
|
20231122,101700,38031357,429,429,429,429,0
|
|
20231122,101600,38031357,429,429,429,429,0
|
|
20231122,101500,38031357,429,429,429,429,0
|
|
20231122,101400,38031357,429,429,429,429,2
|
|
20231122,101300,38030499,429,429,429,429,5
|
|
20231122,101200,38028354,429,429,429,429,1
|
|
20231122,101100,38027925,428,428,428,428,0
|
|
20231122,101000,38027925,428,428,428,428,0
|
|
20231122,100900,38027925,428,428,428,428,2187
|
|
20231122,100800,37091889,428,428,428,428,0
|
|
20231122,100700,37091889,428,428,428,428,3400
|
|
20231122,100600,35636689,427,427,427,427,300
|
|
20231122,100500,35508589,427,427,427,427,0
|
|
20231122,100400,35508589,427,427,427,427,0
|
|
20231122,100300,35508589,427,427,427,427,0
|
|
20231122,100200,35508589,427,428,428,427,763
|
|
20231122,100100,35182027,428,428,428,428,0
|
|
20231122,100000,35182027,428,428,428,428,10
|
|
20231122,095900,35177747,428,428,428,428,3817
|
|
20231122,095800,33544071,428,428,428,428,0
|
|
20231122,095700,33544071,428,428,428,428,133
|
|
20231122,095600,33487147,428,428,428,428,0
|
|
20231122,095500,33487147,428,428,428,428,6
|
|
20231122,095400,33484579,428,428,428,428,0
|
|
20231122,095300,33484579,428,428,428,428,28
|
|
20231122,095200,33472595,429,429,429,429,1665
|
|
20231122,095100,32758310,429,429,429,429,0
|
|
20231122,095000,32758310,429,429,429,429,0
|
|
20231122,094900,32758310,429,429,429,429,0
|
|
20231122,094800,32758310,429,429,429,429,300
|
|
20231122,094700,32629610,429,429,429,429,0
|
|
20231122,094600,32629610,429,429,429,429,35
|
|
20231122,094500,32614595,429,429,429,429,0
|
|
20231122,094400,32614595,429,429,429,429,145
|
|
20231122,094300,32552390,428,428,428,428,0
|
|
20231122,094200,32552390,428,428,428,428,0
|
|
20231122,094100,32552390,428,428,428,428,0
|
|
20231122,094000,32552390,428,428,428,428,0
|
|
20231122,093900,32552390,428,430,430,428,101
|
|
20231122,093800,32509160,429,428,429,428,77
|
|
20231122,093700,32476188,428,430,430,428,150
|
|
20231122,093600,32411886,430,430,430,430,0
|
|
20231122,093500,32411886,430,430,430,430,304
|
|
20231122,093400,32281166,430,430,430,430,0
|
|
20231122,093300,32281166,430,431,431,430,512
|
|
20231122,093200,32060994,431,431,431,431,0
|
|
20231122,093100,32060994,431,429,431,429,1245
|
|
20231122,093000,31526091,429,429,429,429,23
|
|
20231122,092900,31516224,428,428,428,428,0
|
|
20231122,092800,31516224,428,428,428,428,0
|
|
20231122,092700,31516224,428,428,428,428,588
|
|
20231122,092600,31264560,427,427,427,427,1029
|
|
20231122,092500,30825177,427,427,427,427,0
|
|
20231122,092400,30825177,427,427,427,427,748
|
|
20231122,092300,30505781,426,426,426,426,200
|
|
20231122,092200,30420581,426,426,426,426,0
|
|
20231122,092100,30420581,426,429,429,426,962
|
|
20231122,092000,30008783,428,429,430,426,12923
|
|
20231122,091900,24483578,428,428,428,428,0
|
|
20231122,091800,24483578,428,431,431,428,1701
|
|
20231122,091700,23754040,431,431,431,431,200
|
|
20231122,091600,23667840,431,431,431,428,2924
|
|
20231122,091500,22416083,431,428,432,427,16350
|
|
20231122,091400,15418401,429,429,429,428,2506
|
|
20231122,091300,14343577,429,431,431,429,4763
|
|
20231122,091200,12296678,432,432,432,432,0
|
|
20231122,091100,12296678,432,432,432,432,0
|
|
20231122,091000,12296678,432,431,432,431,3377
|
|
20231122,090900,10841058,432,432,432,432,0
|
|
20231122,090800,10841058,432,432,432,432,1304
|
|
20231122,090700,10277730,432,432,432,432,82
|
|
20231122,090600,10242306,431,431,431,431,0
|
|
20231122,090500,10242306,431,431,431,431,43
|
|
20231122,090400,10223773,434,434,434,434,1
|
|
20231122,090300,10223339,431,431,431,431,3246
|
|
20231122,090200,8824313,431,432,432,431,5000
|
|
20231122,090100,6668713,433,431,433,431,939
|
|
20231122,090000,6262140,433,437,437,431,14361
|