595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,185200,86942453,431,431,431,431,201
|
|
20231124,185100,86942453,431,431,431,431,0
|
|
20231124,185000,86942453,431,431,431,431,0
|
|
20231124,184900,86942453,431,431,431,431,0
|
|
20231124,184800,86942453,431,431,431,431,0
|
|
20231124,184700,86942453,431,431,431,431,0
|
|
20231124,184600,86942453,431,431,431,431,0
|
|
20231124,184500,86942453,431,431,431,431,0
|
|
20231124,184400,86942453,431,431,431,431,0
|
|
20231124,184300,86942453,431,431,431,431,0
|
|
20231124,184200,86942453,431,431,431,431,0
|
|
20231124,184100,86942453,431,431,431,431,0
|
|
20231124,184000,86942453,431,431,431,431,0
|
|
20231124,183900,86942453,431,431,431,431,0
|
|
20231124,183800,86942453,431,431,431,431,0
|
|
20231124,183700,86942453,431,431,431,431,0
|
|
20231124,183600,86942453,431,431,431,431,0
|
|
20231124,183500,86942453,431,431,431,431,0
|
|
20231124,183400,86942453,431,431,431,431,0
|
|
20231124,183300,86942453,431,431,431,431,0
|
|
20231124,183200,86942453,431,431,431,431,0
|
|
20231124,183100,86942453,431,431,431,431,0
|
|
20231124,183000,86942453,431,431,431,431,0
|
|
20231124,182900,86942453,431,431,431,431,0
|
|
20231124,182800,86942453,431,431,431,431,0
|
|
20231124,182700,86942453,431,431,431,431,0
|
|
20231124,182600,86942453,431,431,431,431,0
|
|
20231124,182500,86942453,431,431,431,431,0
|
|
20231124,182400,86942453,431,431,431,431,0
|
|
20231124,182300,86942453,431,431,431,431,0
|
|
20231124,182200,86942453,431,431,431,431,201
|
|
20231124,182100,86942453,431,431,431,431,0
|
|
20231124,182000,86942453,431,431,431,431,0
|
|
20231124,181900,86942453,431,431,431,431,0
|
|
20231124,181800,86942453,431,431,431,431,0
|
|
20231124,181700,86942453,431,431,431,431,0
|
|
20231124,181600,86942453,431,431,431,431,0
|
|
20231124,181500,86942453,431,431,431,431,0
|
|
20231124,181400,86942453,431,431,431,431,0
|
|
20231124,181300,86942453,431,431,431,431,0
|
|
20231124,181200,86942453,431,431,431,431,0
|
|
20231124,181100,86942453,431,431,431,431,0
|
|
20231124,181000,86942453,431,431,431,431,0
|
|
20231124,180900,86942453,431,431,431,431,0
|
|
20231124,180800,86942453,431,431,431,431,0
|
|
20231124,180700,86942453,431,431,431,431,0
|
|
20231124,180600,86942453,431,431,431,431,0
|
|
20231124,180500,86942453,431,431,431,431,0
|
|
20231124,180400,86942453,431,431,431,431,0
|
|
20231124,180300,86942453,431,431,431,431,0
|
|
20231124,180200,86942453,431,431,431,431,0
|
|
20231124,180100,86942453,431,431,431,431,0
|
|
20231124,180000,86942453,431,431,431,431,0
|
|
20231124,175900,86942453,431,431,431,431,0
|
|
20231124,175800,86942453,431,431,431,431,0
|
|
20231124,175700,86942453,431,431,431,431,0
|
|
20231124,175600,86942453,431,431,431,431,0
|
|
20231124,175500,86942453,431,431,431,431,0
|
|
20231124,175400,86942453,431,431,431,431,0
|
|
20231124,175300,86942453,431,431,431,431,0
|
|
20231124,175200,86942453,431,431,431,431,201
|
|
20231124,175100,86942453,431,431,431,431,0
|
|
20231124,175000,86942453,431,431,431,431,0
|
|
20231124,174900,86942453,431,431,431,431,0
|
|
20231124,174800,86942453,431,431,431,431,0
|
|
20231124,174700,86942453,431,431,431,431,0
|
|
20231124,174600,86942453,431,431,431,431,0
|
|
20231124,174500,86942453,431,431,431,431,0
|
|
20231124,174400,86942453,431,431,431,431,0
|
|
20231124,174300,86942453,431,431,431,431,0
|
|
20231124,174200,86942453,431,431,431,431,0
|
|
20231124,174100,86942453,431,431,431,431,0
|
|
20231124,174000,86942453,431,431,431,431,0
|
|
20231124,173900,86942453,431,431,431,431,0
|
|
20231124,173800,86942453,431,431,431,431,0
|
|
20231124,173700,86942453,431,431,431,431,0
|
|
20231124,173600,86942453,431,431,431,431,0
|
|
20231124,173500,86942453,431,431,431,431,0
|
|
20231124,173400,86942453,431,431,431,431,0
|
|
20231124,173300,86942453,431,431,431,431,0
|
|
20231124,173200,86942453,431,431,431,431,0
|
|
20231124,173100,86942453,431,431,431,431,0
|
|
20231124,173000,86942453,431,431,431,431,0
|
|
20231124,172900,86942453,431,431,431,431,0
|
|
20231124,172800,86942453,431,431,431,431,0
|
|
20231124,172700,86942453,431,431,431,431,0
|
|
20231124,172600,86942453,431,431,431,431,0
|
|
20231124,172500,86942453,431,431,431,431,0
|
|
20231124,172400,86942453,431,431,431,431,0
|
|
20231124,172300,86942453,431,431,431,431,0
|
|
20231124,172200,86942453,431,431,431,431,201
|
|
20231124,172100,86942453,431,431,431,431,0
|
|
20231124,172000,86942453,431,431,431,431,0
|
|
20231124,171900,86942453,431,431,431,431,0
|
|
20231124,171800,86942453,431,431,431,431,0
|
|
20231124,171700,86942453,431,431,431,431,0
|
|
20231124,171600,86942453,431,431,431,431,0
|
|
20231124,171500,86942453,431,431,431,431,0
|
|
20231124,171400,86942453,431,431,431,431,0
|
|
20231124,171300,86942453,431,431,431,431,0
|
|
20231124,171200,86942453,431,431,431,431,0
|
|
20231124,171100,86942453,431,431,431,431,0
|
|
20231124,171000,86942453,431,431,431,431,0
|
|
20231124,170900,86942453,431,431,431,431,0
|
|
20231124,170800,86942453,431,431,431,431,0
|
|
20231124,170700,86942453,431,431,431,431,0
|
|
20231124,170600,86942453,431,431,431,431,0
|
|
20231124,170500,86942453,431,431,431,431,0
|
|
20231124,170400,86942453,431,431,431,431,0
|
|
20231124,170300,86942453,431,431,431,431,0
|
|
20231124,170200,86942453,431,431,431,431,0
|
|
20231124,170100,86942453,431,431,431,431,0
|
|
20231124,170000,86942453,431,431,431,431,0
|
|
20231124,165900,86942453,431,431,431,431,0
|
|
20231124,165800,86942453,431,431,431,431,0
|
|
20231124,165700,86942453,431,431,431,431,0
|
|
20231124,165600,86942453,431,431,431,431,0
|
|
20231124,165500,86942453,431,431,431,431,0
|
|
20231124,165400,86942453,431,431,431,431,0
|
|
20231124,165300,86942453,431,431,431,431,0
|
|
20231124,165200,86942453,431,431,431,431,201
|
|
20231124,165100,86942453,431,431,431,431,0
|
|
20231124,165000,86942453,431,431,431,431,0
|
|
20231124,164900,86942453,431,431,431,431,0
|
|
20231124,164800,86942453,431,431,431,431,0
|
|
20231124,164700,86942453,431,431,431,431,0
|
|
20231124,164600,86942453,431,431,431,431,0
|
|
20231124,164500,86942453,431,431,431,431,0
|
|
20231124,164400,86942453,431,431,431,431,0
|
|
20231124,164300,86942453,431,431,431,431,0
|
|
20231124,164200,86942453,431,431,431,431,0
|
|
20231124,164100,86942453,431,431,431,431,0
|
|
20231124,164000,86942453,431,431,431,431,0
|
|
20231124,163900,86942453,431,431,431,431,0
|
|
20231124,163800,86942453,431,431,431,431,0
|
|
20231124,163700,86942453,431,431,431,431,0
|
|
20231124,163600,86942453,431,431,431,431,0
|
|
20231124,163500,86942453,431,431,431,431,0
|
|
20231124,163400,86942453,431,431,431,431,0
|
|
20231124,163300,86942453,431,431,431,431,0
|
|
20231124,163200,86942453,431,431,431,431,0
|
|
20231124,163100,86942453,431,431,431,431,0
|
|
20231124,163000,86942453,431,431,431,431,0
|
|
20231124,162900,86942453,431,431,431,431,0
|
|
20231124,162800,86942453,431,431,431,431,0
|
|
20231124,162700,86942453,431,431,431,431,0
|
|
20231124,162600,86942453,431,431,431,431,0
|
|
20231124,162500,86942453,431,431,431,431,0
|
|
20231124,162400,86942453,431,431,431,431,0
|
|
20231124,162300,86942453,431,431,431,431,0
|
|
20231124,162200,86942453,431,431,431,431,201
|
|
20231124,162100,86942453,431,431,431,431,0
|
|
20231124,162000,86942453,431,431,431,431,0
|
|
20231124,161900,86942453,431,431,431,431,0
|
|
20231124,161800,86942453,431,431,431,431,0
|
|
20231124,161700,86942453,431,431,431,431,0
|
|
20231124,161600,86942453,431,431,431,431,0
|
|
20231124,161500,86942453,431,431,431,431,0
|
|
20231124,161400,86942453,431,431,431,431,0
|
|
20231124,161300,86942453,431,431,431,431,0
|
|
20231124,161200,86942453,431,431,431,431,0
|
|
20231124,161100,86942453,431,431,431,431,0
|
|
20231124,161000,86942453,431,431,431,431,0
|
|
20231124,160900,86942453,431,431,431,431,0
|
|
20231124,160800,86942453,431,431,431,431,0
|
|
20231124,160700,86942453,431,431,431,431,0
|
|
20231124,160600,86942453,431,431,431,431,0
|
|
20231124,160500,86942453,431,431,431,431,0
|
|
20231124,160400,86942453,431,431,431,431,0
|
|
20231124,160300,86942453,431,431,431,431,0
|
|
20231124,160200,86942453,431,431,431,431,0
|
|
20231124,160100,86942453,431,431,431,431,0
|
|
20231124,160000,86942453,431,431,431,431,0
|
|
20231124,155900,86942453,431,431,431,431,0
|
|
20231124,155800,86942453,431,431,431,431,0
|
|
20231124,155700,86942453,431,431,431,431,0
|
|
20231124,155600,86942453,431,431,431,431,0
|
|
20231124,155500,86942453,431,431,431,431,0
|
|
20231124,155400,86942453,431,431,431,431,0
|
|
20231124,155300,86942453,431,431,431,431,0
|
|
20231124,155200,86942453,431,431,431,431,201
|
|
20231124,155100,86942453,431,431,431,431,0
|
|
20231124,155000,86942453,431,431,431,431,0
|
|
20231124,154900,86942453,431,431,431,431,0
|
|
20231124,154800,86942453,431,431,431,431,0
|
|
20231124,154700,86942453,431,431,431,431,0
|
|
20231124,154600,86942453,431,431,431,431,0
|
|
20231124,154500,86942453,431,431,431,431,0
|
|
20231124,154400,86942453,431,431,431,431,0
|
|
20231124,154300,86942453,431,431,431,431,0
|
|
20231124,154200,86942453,431,431,431,431,0
|
|
20231124,154100,86942453,431,431,431,431,0
|
|
20231124,154000,86942453,431,431,431,431,0
|
|
20231124,153900,86942453,431,431,431,431,0
|
|
20231124,153800,86942453,431,431,431,431,0
|
|
20231124,153700,86942453,431,431,431,431,0
|
|
20231124,153600,86942453,431,431,431,431,0
|
|
20231124,153500,86942453,431,431,431,431,0
|
|
20231124,153400,86942453,431,431,431,431,0
|
|
20231124,153300,86942453,431,431,431,431,0
|
|
20231124,153200,86942453,431,431,431,431,0
|
|
20231124,153100,86942453,431,431,431,431,0
|
|
20231124,153000,86942453,431,431,431,431,201
|
|
20231124,152900,86855822,431,431,431,431,0
|
|
20231124,152800,86855822,431,431,431,431,0
|
|
20231124,152700,86855822,431,431,431,431,0
|
|
20231124,152600,86855822,431,431,431,431,0
|
|
20231124,152500,86855822,431,431,431,431,0
|
|
20231124,152400,86855822,431,431,431,431,0
|
|
20231124,152300,86855822,431,431,431,431,0
|
|
20231124,152200,86855822,431,431,431,431,0
|
|
20231124,152100,86855822,431,431,431,431,0
|
|
20231124,152000,86855822,431,431,431,431,0
|
|
20231124,151900,86855822,431,431,431,431,2638
|
|
20231124,151800,85718844,431,431,431,431,0
|
|
20231124,151700,85718844,431,431,431,431,2
|
|
20231124,151600,85717982,431,431,431,431,0
|
|
20231124,151500,85717982,431,431,431,431,0
|
|
20231124,151400,85717982,431,431,431,431,0
|
|
20231124,151300,85717982,431,429,431,429,5
|
|
20231124,151200,85715833,429,429,429,429,10
|
|
20231124,151100,85711543,432,432,432,432,0
|
|
20231124,151000,85711543,432,432,432,432,1
|
|
20231124,150900,85711111,430,430,431,430,26
|
|
20231124,150800,85699929,432,432,432,432,0
|
|
20231124,150700,85699929,432,432,432,432,0
|
|
20231124,150600,85699929,432,432,432,432,0
|
|
20231124,150500,85699929,432,432,432,432,0
|
|
20231124,150400,85699929,432,429,432,429,1001
|
|
20231124,150300,85270497,432,432,432,432,0
|
|
20231124,150200,85270497,432,432,432,430,1059
|
|
20231124,150100,84813125,432,432,432,432,10
|
|
20231124,150000,84808805,432,432,432,432,0
|
|
20231124,145900,84808805,432,432,432,432,1
|
|
20231124,145800,84808373,430,432,432,430,301
|
|
20231124,145700,84678941,428,433,433,428,2621
|
|
20231124,145600,83554825,429,430,430,429,11000
|
|
20231124,145500,78834823,433,431,433,431,24
|
|
20231124,145400,78824477,433,433,433,433,0
|
|
20231124,145300,78824477,433,433,433,433,0
|
|
20231124,145200,78824477,433,433,433,433,1
|
|
20231124,145100,78824044,430,430,430,430,2
|
|
20231124,145000,78823184,432,432,432,432,1
|
|
20231124,144900,78822752,429,429,429,429,0
|
|
20231124,144800,78822752,429,432,432,429,200
|
|
20231124,144700,78736949,432,432,432,432,3
|
|
20231124,144600,78735653,432,431,432,431,8
|
|
20231124,144500,78732204,429,429,429,429,2350
|
|
20231124,144400,77724054,431,431,431,431,0
|
|
20231124,144300,77724054,431,431,431,431,1001
|
|
20231124,144200,77292623,431,431,431,431,0
|
|
20231124,144100,77292623,431,431,431,431,8
|
|
20231124,144000,77289175,433,433,433,433,0
|
|
20231124,143900,77289175,433,433,433,433,0
|
|
20231124,143800,77289175,433,433,433,433,0
|
|
20231124,143700,77289175,433,433,433,429,13962
|
|
20231124,143600,71292458,432,431,432,431,457
|
|
20231124,143500,71095221,431,431,431,431,1025
|
|
20231124,143400,70653446,434,434,434,434,0
|
|
20231124,143300,70653446,434,434,434,434,0
|
|
20231124,143200,70653446,434,434,434,434,0
|
|
20231124,143100,70653446,434,434,434,434,0
|
|
20231124,143000,70653446,434,434,434,434,0
|
|
20231124,142900,70653446,434,431,434,431,1015
|
|
20231124,142800,70215936,434,434,434,434,0
|
|
20231124,142700,70215936,434,434,434,434,0
|
|
20231124,142600,70215936,434,434,434,434,0
|
|
20231124,142500,70215936,434,434,434,434,0
|
|
20231124,142400,70215936,434,434,434,434,0
|
|
20231124,142300,70215936,434,434,434,434,0
|
|
20231124,142200,70215936,434,434,434,434,1
|
|
20231124,142100,70215502,430,431,431,430,2013
|
|
20231124,142000,69347945,434,434,434,434,0
|
|
20231124,141900,69347945,434,434,434,434,1
|
|
20231124,141800,69347511,431,432,432,431,8000
|
|
20231124,141700,65897779,432,432,432,432,0
|
|
20231124,141600,65897779,432,432,432,432,0
|
|
20231124,141500,65897779,432,432,432,432,0
|
|
20231124,141400,65897779,432,432,432,432,0
|
|
20231124,141300,65897779,432,432,432,432,0
|
|
20231124,141200,65897779,432,432,432,432,0
|
|
20231124,141100,65897779,432,432,432,432,0
|
|
20231124,141000,65897779,432,432,432,432,0
|
|
20231124,140900,65897779,432,432,432,432,0
|
|
20231124,140800,65897779,432,432,432,432,0
|
|
20231124,140700,65897779,432,432,432,432,0
|
|
20231124,140600,65897779,432,432,432,432,7
|
|
20231124,140500,65894755,433,433,433,433,240
|
|
20231124,140400,65790835,432,432,432,432,0
|
|
20231124,140300,65790835,432,432,432,432,0
|
|
20231124,140200,65790835,432,432,432,432,0
|
|
20231124,140100,65790835,432,432,432,432,0
|
|
20231124,140000,65790835,432,432,432,432,0
|
|
20231124,135900,65790835,432,432,432,432,0
|
|
20231124,135800,65790835,432,432,432,432,0
|
|
20231124,135700,65790835,432,432,432,432,0
|
|
20231124,135600,65790835,432,432,432,432,0
|
|
20231124,135500,65790835,432,432,432,432,29
|
|
20231124,135400,65778307,432,432,432,432,4
|
|
20231124,135300,65776579,433,433,433,433,0
|
|
20231124,135200,65776579,433,433,433,433,0
|
|
20231124,135100,65776579,433,433,433,433,0
|
|
20231124,135000,65776579,433,433,433,433,400
|
|
20231124,134900,65603379,433,433,433,433,0
|
|
20231124,134800,65603379,433,433,433,433,0
|
|
20231124,134700,65603379,433,433,433,433,0
|
|
20231124,134600,65603379,433,433,433,433,37
|
|
20231124,134500,65587358,431,432,432,431,20000
|
|
20231124,134400,56966857,432,432,432,432,0
|
|
20231124,134300,56966857,432,432,432,432,0
|
|
20231124,134200,56966857,432,432,432,432,0
|
|
20231124,134100,56966857,432,432,432,432,0
|
|
20231124,134000,56966857,432,432,432,432,0
|
|
20231124,133900,56966857,432,433,433,432,6250
|
|
20231124,133800,54264543,432,432,432,432,0
|
|
20231124,133700,54264543,432,432,432,432,0
|
|
20231124,133600,54264543,432,432,432,432,0
|
|
20231124,133500,54264543,432,432,432,432,0
|
|
20231124,133400,54264543,432,432,432,432,0
|
|
20231124,133300,54264543,432,432,432,432,0
|
|
20231124,133200,54264543,432,432,432,432,0
|
|
20231124,133100,54264543,432,432,432,432,0
|
|
20231124,133000,54264543,432,432,432,432,0
|
|
20231124,132900,54264543,432,432,432,432,52
|
|
20231124,132800,54242079,432,432,432,432,0
|
|
20231124,132700,54242079,432,432,432,432,0
|
|
20231124,132600,54242079,432,432,432,432,0
|
|
20231124,132500,54242079,432,432,432,432,0
|
|
20231124,132400,54242079,432,435,435,432,10000
|
|
20231124,132300,49915647,436,436,436,436,0
|
|
20231124,132200,49915647,436,436,436,436,11
|
|
20231124,132100,49910851,435,435,435,435,0
|
|
20231124,132000,49910851,435,435,435,435,0
|
|
20231124,131900,49910851,435,435,435,435,0
|
|
20231124,131800,49910851,435,435,435,435,0
|
|
20231124,131700,49910851,435,435,435,435,0
|
|
20231124,131600,49910851,435,435,435,435,0
|
|
20231124,131500,49910851,435,435,435,435,0
|
|
20231124,131400,49910851,435,435,435,435,0
|
|
20231124,131300,49910851,435,435,435,435,0
|
|
20231124,131200,49910851,435,435,435,435,0
|
|
20231124,131100,49910851,435,435,435,435,0
|
|
20231124,131000,49910851,435,435,435,435,0
|
|
20231124,130900,49910851,435,435,435,435,53
|
|
20231124,130800,49887796,435,435,435,435,0
|
|
20231124,130700,49887796,435,435,435,435,4
|
|
20231124,130600,49886056,435,436,436,435,114
|
|
20231124,130500,49836456,436,436,436,436,0
|
|
20231124,130400,49836456,436,436,436,436,0
|
|
20231124,130300,49836456,436,436,436,436,0
|
|
20231124,130200,49836456,436,436,436,436,3
|
|
20231124,130100,49835148,436,436,436,436,106
|
|
20231124,130000,49788932,436,436,436,436,0
|
|
20231124,125900,49788932,436,436,436,436,0
|
|
20231124,125800,49788932,436,436,436,436,0
|
|
20231124,125700,49788932,436,436,436,436,100
|
|
20231124,125600,49745332,435,435,435,435,0
|
|
20231124,125500,49745332,435,435,435,435,0
|
|
20231124,125400,49745332,435,435,435,435,0
|
|
20231124,125300,49745332,435,435,435,435,0
|
|
20231124,125200,49745332,435,435,435,435,0
|
|
20231124,125100,49745332,435,435,435,435,0
|
|
20231124,125000,49745332,435,435,435,435,2
|
|
20231124,124900,49744462,433,433,433,433,0
|
|
20231124,124800,49744462,433,433,433,433,0
|
|
20231124,124700,49744462,433,433,433,433,0
|
|
20231124,124600,49744462,433,433,433,433,0
|
|
20231124,124500,49744462,433,433,433,433,0
|
|
20231124,124400,49744462,433,433,433,433,0
|
|
20231124,124300,49744462,433,433,433,433,0
|
|
20231124,124200,49744462,433,433,433,433,0
|
|
20231124,124100,49744462,433,433,433,433,0
|
|
20231124,124000,49744462,433,433,433,433,0
|
|
20231124,123900,49744462,433,433,433,433,0
|
|
20231124,123800,49744462,433,433,433,433,0
|
|
20231124,123700,49744462,433,433,433,433,0
|
|
20231124,123600,49744462,433,433,433,433,0
|
|
20231124,123500,49744462,433,433,433,433,0
|
|
20231124,123400,49744462,433,433,433,433,0
|
|
20231124,123300,49744462,433,433,433,433,0
|
|
20231124,123200,49744462,433,433,433,433,0
|
|
20231124,123100,49744462,433,433,433,433,61
|
|
20231124,123000,49718049,433,433,433,433,0
|
|
20231124,122900,49718049,433,433,433,433,0
|
|
20231124,122800,49718049,433,433,433,433,0
|
|
20231124,122700,49718049,433,433,433,433,0
|
|
20231124,122600,49718049,433,433,433,433,0
|
|
20231124,122500,49718049,433,433,433,433,0
|
|
20231124,122400,49718049,433,433,433,433,0
|
|
20231124,122300,49718049,433,433,433,433,0
|
|
20231124,122200,49718049,433,433,433,433,0
|
|
20231124,122100,49718049,433,433,433,433,0
|
|
20231124,122000,49718049,433,433,433,433,0
|
|
20231124,121900,49718049,433,433,433,433,0
|
|
20231124,121800,49718049,433,433,433,433,0
|
|
20231124,121700,49718049,433,433,433,433,0
|
|
20231124,121600,49718049,433,433,433,433,0
|
|
20231124,121500,49718049,433,433,433,433,0
|
|
20231124,121400,49718049,433,433,433,433,0
|
|
20231124,121300,49718049,433,433,433,433,0
|
|
20231124,121200,49718049,433,433,433,433,0
|
|
20231124,121100,49718049,433,433,433,433,20
|
|
20231124,121000,49709389,432,432,432,432,0
|
|
20231124,120900,49709389,432,432,432,432,0
|
|
20231124,120800,49709389,432,432,432,432,0
|
|
20231124,120700,49709389,432,432,432,432,0
|
|
20231124,120600,49709389,432,432,432,432,0
|
|
20231124,120500,49709389,432,432,432,432,0
|
|
20231124,120400,49709389,432,432,432,432,0
|
|
20231124,120300,49709389,432,432,432,432,0
|
|
20231124,120200,49709389,432,432,432,432,0
|
|
20231124,120100,49709389,432,432,432,432,0
|
|
20231124,120000,49709389,432,432,432,432,0
|
|
20231124,115900,49709389,432,432,432,432,0
|
|
20231124,115800,49709389,432,432,432,432,0
|
|
20231124,115700,49709389,432,432,432,432,0
|
|
20231124,115600,49709389,432,432,432,432,0
|
|
20231124,115500,49709389,432,432,432,432,0
|
|
20231124,115400,49709389,432,432,432,432,0
|
|
20231124,115300,49709389,432,432,432,432,0
|
|
20231124,115200,49709389,432,432,432,432,0
|
|
20231124,115100,49709389,432,432,432,432,0
|
|
20231124,115000,49709389,432,432,432,432,0
|
|
20231124,114900,49709389,432,432,432,432,0
|
|
20231124,114800,49709389,432,432,432,432,0
|
|
20231124,114700,49709389,432,432,432,432,0
|
|
20231124,114600,49709389,432,432,432,432,0
|
|
20231124,114500,49709389,432,432,432,432,0
|
|
20231124,114400,49709389,432,432,432,432,0
|
|
20231124,114300,49709389,432,432,432,432,0
|
|
20231124,114200,49709389,432,432,432,432,0
|
|
20231124,114100,49709389,432,432,432,432,0
|
|
20231124,114000,49709389,432,432,432,432,0
|
|
20231124,113900,49709389,432,432,432,432,0
|
|
20231124,113800,49709389,432,432,432,432,0
|
|
20231124,113700,49709389,432,432,432,432,0
|
|
20231124,113600,49709389,432,432,432,432,745
|
|
20231124,113500,49387549,432,433,433,432,2000
|
|
20231124,113400,48523180,433,433,433,433,0
|
|
20231124,113300,48523180,433,434,434,433,1404
|
|
20231124,113200,47914818,434,434,434,434,508
|
|
20231124,113100,47694346,434,434,434,434,0
|
|
20231124,113000,47694346,434,436,436,434,1819
|
|
20231124,112900,46902405,436,436,436,436,0
|
|
20231124,112800,46902405,436,436,436,436,0
|
|
20231124,112700,46902405,436,436,436,436,0
|
|
20231124,112600,46902405,436,436,436,436,0
|
|
20231124,112500,46902405,436,436,436,436,0
|
|
20231124,112400,46902405,436,436,436,436,0
|
|
20231124,112300,46902405,436,437,437,436,1306
|
|
20231124,112200,46331989,436,435,436,435,2695
|
|
20231124,112100,45158969,435,435,435,435,0
|
|
20231124,112000,45158969,435,435,435,435,0
|
|
20231124,111900,45158969,435,435,435,435,0
|
|
20231124,111800,45158969,435,435,435,435,0
|
|
20231124,111700,45158969,435,435,435,435,0
|
|
20231124,111600,45158969,435,435,435,435,0
|
|
20231124,111500,45158969,435,435,435,435,0
|
|
20231124,111400,45158969,435,435,435,435,0
|
|
20231124,111300,45158969,435,435,435,435,0
|
|
20231124,111200,45158969,435,435,435,435,0
|
|
20231124,111100,45158969,435,435,435,435,0
|
|
20231124,111000,45158969,435,435,435,435,0
|
|
20231124,110900,45158969,435,435,435,435,0
|
|
20231124,110800,45158969,435,435,435,435,0
|
|
20231124,110700,45158969,435,435,435,435,0
|
|
20231124,110600,45158969,435,435,435,435,0
|
|
20231124,110500,45158969,435,435,435,435,0
|
|
20231124,110400,45158969,435,435,435,435,0
|
|
20231124,110300,45158969,435,435,435,435,0
|
|
20231124,110200,45158969,435,435,435,435,0
|
|
20231124,110100,45158969,435,435,435,435,0
|
|
20231124,110000,45158969,435,435,435,435,0
|
|
20231124,105900,45158969,435,435,435,435,0
|
|
20231124,105800,45158969,435,435,435,435,0
|
|
20231124,105700,45158969,435,435,435,435,0
|
|
20231124,105600,45158969,435,435,435,435,0
|
|
20231124,105500,45158969,435,435,435,435,966
|
|
20231124,105400,44738759,438,438,438,438,28
|
|
20231124,105300,44726495,438,438,438,438,100
|
|
20231124,105200,44682695,438,438,438,438,0
|
|
20231124,105100,44682695,438,439,439,438,1438
|
|
20231124,105000,44052413,438,438,438,438,1711
|
|
20231124,104900,43302995,438,438,438,438,0
|
|
20231124,104800,43302995,438,435,438,435,7000
|
|
20231124,104700,40238395,436,435,436,435,523
|
|
20231124,104600,40010390,435,434,435,434,4530
|
|
20231124,104500,38042870,434,434,434,434,2000
|
|
20231124,104400,37174870,432,432,432,432,42
|
|
20231124,104300,37156726,432,432,432,432,7
|
|
20231124,104200,37153702,432,432,432,432,132
|
|
20231124,104100,37096678,432,432,432,432,223
|
|
20231124,104000,37000342,432,432,432,432,266
|
|
20231124,103900,36885430,432,432,432,430,3203
|
|
20231124,103800,35504693,432,432,432,432,971
|
|
20231124,103700,35085221,432,433,433,432,1756
|
|
20231124,103600,34326138,433,433,433,433,0
|
|
20231124,103500,34326138,433,433,433,433,0
|
|
20231124,103400,34326138,433,433,433,433,270
|
|
20231124,103300,34209228,431,431,431,431,0
|
|
20231124,103200,34209228,431,431,431,431,0
|
|
20231124,103100,34209228,431,431,431,431,0
|
|
20231124,103000,34209228,431,434,434,431,15035
|
|
20231124,102900,27723003,435,435,435,435,0
|
|
20231124,102800,27723003,435,435,435,435,0
|
|
20231124,102700,27723003,435,435,435,435,0
|
|
20231124,102600,27723003,435,435,435,435,0
|
|
20231124,102500,27723003,435,435,435,435,0
|
|
20231124,102400,27723003,435,435,435,435,0
|
|
20231124,102300,27723003,435,435,435,435,0
|
|
20231124,102200,27723003,435,435,435,435,0
|
|
20231124,102100,27723003,435,436,436,435,1256
|
|
20231124,102000,27176443,436,436,436,436,0
|
|
20231124,101900,27176443,436,436,436,436,10
|
|
20231124,101800,27172083,436,436,436,436,50
|
|
20231124,101700,27150283,435,435,435,435,1
|
|
20231124,101600,27149848,437,437,437,437,0
|
|
20231124,101500,27149848,437,437,437,437,0
|
|
20231124,101400,27149848,437,437,437,437,0
|
|
20231124,101300,27149848,437,437,437,437,0
|
|
20231124,101200,27149848,437,437,437,437,0
|
|
20231124,101100,27149848,437,437,437,437,0
|
|
20231124,101000,27149848,437,437,437,437,0
|
|
20231124,100900,27149848,437,437,437,437,0
|
|
20231124,100800,27149848,437,437,437,437,0
|
|
20231124,100700,27149848,437,437,437,437,0
|
|
20231124,100600,27149848,437,437,437,437,1144
|
|
20231124,100500,26649920,437,437,437,437,0
|
|
20231124,100400,26649920,437,437,437,437,0
|
|
20231124,100300,26649920,437,435,437,435,12
|
|
20231124,100200,26644698,437,437,437,437,0
|
|
20231124,100100,26644698,437,437,437,437,1
|
|
20231124,100000,26644261,435,435,435,435,150
|
|
20231124,095900,26579011,436,436,436,436,100
|
|
20231124,095800,26535411,436,436,436,436,0
|
|
20231124,095700,26535411,436,436,436,436,0
|
|
20231124,095600,26535411,436,436,436,436,112
|
|
20231124,095500,26486579,437,437,437,437,0
|
|
20231124,095400,26486579,437,438,438,437,8
|
|
20231124,095300,26483079,439,439,439,439,7
|
|
20231124,095200,26480006,439,439,439,439,0
|
|
20231124,095100,26480006,439,439,439,439,0
|
|
20231124,095000,26480006,439,438,439,438,10
|
|
20231124,094900,26475617,436,436,436,436,0
|
|
20231124,094800,26475617,436,436,436,436,12
|
|
20231124,094700,26470385,437,437,437,437,10
|
|
20231124,094600,26466015,436,436,438,436,1002
|
|
20231124,094500,26027933,432,432,432,432,0
|
|
20231124,094400,26027933,432,432,432,432,0
|
|
20231124,094300,26027933,432,437,437,432,40000
|
|
20231124,094200,8722575,438,438,438,438,140
|
|
20231124,094100,8661255,439,439,439,439,0
|
|
20231124,094000,8661255,439,439,439,439,1191
|
|
20231124,093900,8138406,440,440,440,440,0
|
|
20231124,093800,8138406,440,440,440,440,26
|
|
20231124,093700,8126966,440,441,441,440,209
|
|
20231124,093600,8034903,441,441,441,441,9
|
|
20231124,093500,8030934,441,441,441,441,20
|
|
20231124,093400,8022114,441,441,441,441,111
|
|
20231124,093300,7973163,441,441,441,441,1
|
|
20231124,093200,7972722,438,438,438,438,867
|
|
20231124,093100,7592976,438,438,438,438,2000
|
|
20231124,093000,6716976,438,440,440,438,411
|
|
20231124,092900,6536840,440,440,440,440,0
|
|
20231124,092800,6536840,440,440,440,440,0
|
|
20231124,092700,6536840,440,440,440,440,0
|
|
20231124,092600,6536840,440,440,440,440,2000
|
|
20231124,092500,5656840,440,440,440,440,0
|
|
20231124,092400,5656840,440,440,440,440,0
|
|
20231124,092300,5656840,440,440,440,440,282
|
|
20231124,092200,5532760,441,441,441,441,0
|
|
20231124,092100,5532760,441,441,441,441,0
|
|
20231124,092000,5532760,441,441,441,441,100
|
|
20231124,091900,5488660,441,441,441,441,3
|
|
20231124,091800,5487337,441,441,441,441,0
|
|
20231124,091700,5487337,441,441,441,441,3017
|
|
20231124,091600,4156840,441,441,441,441,1293
|
|
20231124,091500,3586627,442,442,442,442,0
|
|
20231124,091400,3586627,442,442,442,442,197
|
|
20231124,091300,3499553,442,442,442,442,0
|
|
20231124,091200,3499553,442,442,442,442,2
|
|
20231124,091100,3498669,442,442,442,442,1
|
|
20231124,091000,3498227,442,442,442,442,0
|
|
20231124,090900,3498227,442,442,442,442,0
|
|
20231124,090800,3498227,442,442,442,442,0
|
|
20231124,090700,3498227,442,442,442,442,0
|
|
20231124,090600,3498227,442,442,442,442,1095
|
|
20231124,090500,3014237,442,442,442,442,1
|
|
20231124,090400,3013795,441,441,441,441,100
|
|
20231124,090300,2969695,442,442,442,442,1
|
|
20231124,090200,2969253,441,441,441,441,87
|
|
20231124,090100,2930886,441,441,441,441,722
|
|
20231124,090000,2612484,441,441,441,441,5924
|