595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185200,54660240,422,422,422,422,1909
|
|
20231127,185100,54660240,422,422,422,422,0
|
|
20231127,185000,54660240,422,422,422,422,0
|
|
20231127,184900,54660240,422,422,422,422,0
|
|
20231127,184800,54660240,422,422,422,422,0
|
|
20231127,184700,54660240,422,422,422,422,0
|
|
20231127,184600,54660240,422,422,422,422,0
|
|
20231127,184500,54660240,422,422,422,422,0
|
|
20231127,184400,54660240,422,422,422,422,0
|
|
20231127,184300,54660240,422,422,422,422,0
|
|
20231127,184200,54660240,422,422,422,422,0
|
|
20231127,184100,54660240,422,422,422,422,0
|
|
20231127,184000,54660240,422,422,422,422,0
|
|
20231127,183900,54660240,422,422,422,422,0
|
|
20231127,183800,54660240,422,422,422,422,0
|
|
20231127,183700,54660240,422,422,422,422,0
|
|
20231127,183600,54660240,422,422,422,422,0
|
|
20231127,183500,54660240,422,422,422,422,0
|
|
20231127,183400,54660240,422,422,422,422,0
|
|
20231127,183300,54660240,422,422,422,422,0
|
|
20231127,183200,54660240,422,422,422,422,0
|
|
20231127,183100,54660240,422,422,422,422,0
|
|
20231127,183000,54660240,422,422,422,422,0
|
|
20231127,182900,54660240,422,422,422,422,0
|
|
20231127,182800,54660240,422,422,422,422,0
|
|
20231127,182700,54660240,422,422,422,422,0
|
|
20231127,182600,54660240,422,422,422,422,0
|
|
20231127,182500,54660240,422,422,422,422,0
|
|
20231127,182400,54660240,422,422,422,422,0
|
|
20231127,182300,54660240,422,422,422,422,0
|
|
20231127,182200,54660240,422,422,422,422,1909
|
|
20231127,182100,54660240,422,422,422,422,0
|
|
20231127,182000,54660240,422,422,422,422,0
|
|
20231127,181900,54660240,422,422,422,422,0
|
|
20231127,181800,54660240,422,422,422,422,0
|
|
20231127,181700,54660240,422,422,422,422,0
|
|
20231127,181600,54660240,422,422,422,422,0
|
|
20231127,181500,54660240,422,422,422,422,0
|
|
20231127,181400,54660240,422,422,422,422,0
|
|
20231127,181300,54660240,422,422,422,422,0
|
|
20231127,181200,54660240,422,422,422,422,0
|
|
20231127,181100,54660240,422,422,422,422,0
|
|
20231127,181000,54660240,422,422,422,422,0
|
|
20231127,180900,54660240,422,422,422,422,0
|
|
20231127,180800,54660240,422,422,422,422,0
|
|
20231127,180700,54660240,422,422,422,422,0
|
|
20231127,180600,54660240,422,422,422,422,0
|
|
20231127,180500,54660240,422,422,422,422,0
|
|
20231127,180400,54660240,422,422,422,422,0
|
|
20231127,180300,54660240,422,422,422,422,0
|
|
20231127,180200,54660240,422,422,422,422,0
|
|
20231127,180100,54660240,422,422,422,422,0
|
|
20231127,180000,54660240,422,422,422,422,0
|
|
20231127,175900,54660240,422,422,422,422,0
|
|
20231127,175800,54660240,422,422,422,422,0
|
|
20231127,175700,54660240,422,422,422,422,0
|
|
20231127,175600,54660240,422,422,422,422,0
|
|
20231127,175500,54660240,422,422,422,422,0
|
|
20231127,175400,54660240,422,422,422,422,0
|
|
20231127,175300,54660240,422,422,422,422,0
|
|
20231127,175200,54660240,422,422,422,422,1909
|
|
20231127,175100,54660240,422,422,422,422,0
|
|
20231127,175000,54660240,422,422,422,422,0
|
|
20231127,174900,54660240,422,422,422,422,0
|
|
20231127,174800,54660240,422,422,422,422,0
|
|
20231127,174700,54660240,422,422,422,422,0
|
|
20231127,174600,54660240,422,422,422,422,0
|
|
20231127,174500,54660240,422,422,422,422,0
|
|
20231127,174400,54660240,422,422,422,422,0
|
|
20231127,174300,54660240,422,422,422,422,0
|
|
20231127,174200,54660240,422,422,422,422,0
|
|
20231127,174100,54660240,422,422,422,422,0
|
|
20231127,174000,54660240,422,422,422,422,0
|
|
20231127,173900,54660240,422,422,422,422,0
|
|
20231127,173800,54660240,422,422,422,422,0
|
|
20231127,173700,54660240,422,422,422,422,0
|
|
20231127,173600,54660240,422,422,422,422,0
|
|
20231127,173500,54660240,422,422,422,422,0
|
|
20231127,173400,54660240,422,422,422,422,0
|
|
20231127,173300,54660240,422,422,422,422,0
|
|
20231127,173200,54660240,422,422,422,422,0
|
|
20231127,173100,54660240,422,422,422,422,0
|
|
20231127,173000,54660240,422,422,422,422,0
|
|
20231127,172900,54660240,422,422,422,422,0
|
|
20231127,172800,54660240,422,422,422,422,0
|
|
20231127,172700,54660240,422,422,422,422,0
|
|
20231127,172600,54660240,422,422,422,422,0
|
|
20231127,172500,54660240,422,422,422,422,0
|
|
20231127,172400,54660240,422,422,422,422,0
|
|
20231127,172300,54660240,422,422,422,422,0
|
|
20231127,172200,54660240,422,422,422,422,1909
|
|
20231127,172100,54660240,422,422,422,422,0
|
|
20231127,172000,54660240,422,422,422,422,0
|
|
20231127,171900,54660240,422,422,422,422,0
|
|
20231127,171800,54660240,422,422,422,422,0
|
|
20231127,171700,54660240,422,422,422,422,0
|
|
20231127,171600,54660240,422,422,422,422,0
|
|
20231127,171500,54660240,422,422,422,422,0
|
|
20231127,171400,54660240,422,422,422,422,0
|
|
20231127,171300,54660240,422,422,422,422,0
|
|
20231127,171200,54660240,422,422,422,422,0
|
|
20231127,171100,54660240,422,422,422,422,0
|
|
20231127,171000,54660240,422,422,422,422,0
|
|
20231127,170900,54660240,422,422,422,422,0
|
|
20231127,170800,54660240,422,422,422,422,0
|
|
20231127,170700,54660240,422,422,422,422,0
|
|
20231127,170600,54660240,422,422,422,422,0
|
|
20231127,170500,54660240,422,422,422,422,0
|
|
20231127,170400,54660240,422,422,422,422,0
|
|
20231127,170300,54660240,422,422,422,422,0
|
|
20231127,170200,54660240,422,422,422,422,0
|
|
20231127,170100,54660240,422,422,422,422,0
|
|
20231127,170000,54660240,422,422,422,422,0
|
|
20231127,165900,54660240,422,422,422,422,0
|
|
20231127,165800,54660240,422,422,422,422,0
|
|
20231127,165700,54660240,422,422,422,422,0
|
|
20231127,165600,54660240,422,422,422,422,0
|
|
20231127,165500,54660240,422,422,422,422,0
|
|
20231127,165400,54660240,422,422,422,422,0
|
|
20231127,165300,54660240,422,422,422,422,0
|
|
20231127,165200,54660240,422,422,422,422,1909
|
|
20231127,165100,54660240,422,422,422,422,0
|
|
20231127,165000,54660240,422,422,422,422,0
|
|
20231127,164900,54660240,422,422,422,422,0
|
|
20231127,164800,54660240,422,422,422,422,0
|
|
20231127,164700,54660240,422,422,422,422,0
|
|
20231127,164600,54660240,422,422,422,422,0
|
|
20231127,164500,54660240,422,422,422,422,0
|
|
20231127,164400,54660240,422,422,422,422,0
|
|
20231127,164300,54660240,422,422,422,422,0
|
|
20231127,164200,54660240,422,422,422,422,0
|
|
20231127,164100,54660240,422,422,422,422,0
|
|
20231127,164000,54660240,422,422,422,422,0
|
|
20231127,163900,54660240,422,422,422,422,0
|
|
20231127,163800,54660240,422,422,422,422,0
|
|
20231127,163700,54660240,422,422,422,422,0
|
|
20231127,163600,54660240,422,422,422,422,0
|
|
20231127,163500,54660240,422,422,422,422,0
|
|
20231127,163400,54660240,422,422,422,422,0
|
|
20231127,163300,54660240,422,422,422,422,0
|
|
20231127,163200,54660240,422,422,422,422,0
|
|
20231127,163100,54660240,422,422,422,422,0
|
|
20231127,163000,54660240,422,422,422,422,0
|
|
20231127,162900,54660240,422,422,422,422,0
|
|
20231127,162800,54660240,422,422,422,422,0
|
|
20231127,162700,54660240,422,422,422,422,0
|
|
20231127,162600,54660240,422,422,422,422,0
|
|
20231127,162500,54660240,422,422,422,422,0
|
|
20231127,162400,54660240,422,422,422,422,0
|
|
20231127,162300,54660240,422,422,422,422,0
|
|
20231127,162200,54660240,422,422,422,422,1909
|
|
20231127,162100,54660240,422,422,422,422,0
|
|
20231127,162000,54660240,422,422,422,422,0
|
|
20231127,161900,54660240,422,422,422,422,0
|
|
20231127,161800,54660240,422,422,422,422,0
|
|
20231127,161700,54660240,422,422,422,422,0
|
|
20231127,161600,54660240,422,422,422,422,0
|
|
20231127,161500,54660240,422,422,422,422,0
|
|
20231127,161400,54660240,422,422,422,422,0
|
|
20231127,161300,54660240,422,422,422,422,0
|
|
20231127,161200,54660240,422,422,422,422,0
|
|
20231127,161100,54660240,422,422,422,422,0
|
|
20231127,161000,54660240,422,422,422,422,0
|
|
20231127,160900,54660240,422,422,422,422,0
|
|
20231127,160800,54660240,422,422,422,422,0
|
|
20231127,160700,54660240,422,422,422,422,0
|
|
20231127,160600,54660240,422,422,422,422,0
|
|
20231127,160500,54660240,422,422,422,422,0
|
|
20231127,160400,54660240,422,422,422,422,0
|
|
20231127,160300,54660240,422,422,422,422,0
|
|
20231127,160200,54660240,422,422,422,422,0
|
|
20231127,160100,54660240,422,422,422,422,0
|
|
20231127,160000,54660240,422,422,422,422,0
|
|
20231127,155900,54660240,422,422,422,422,0
|
|
20231127,155800,54660240,422,422,422,422,0
|
|
20231127,155700,54660240,422,422,422,422,0
|
|
20231127,155600,54660240,422,422,422,422,0
|
|
20231127,155500,54660240,422,422,422,422,0
|
|
20231127,155400,54660240,422,422,422,422,0
|
|
20231127,155300,54660240,422,422,422,422,0
|
|
20231127,155200,54660240,422,422,422,422,1909
|
|
20231127,155100,54660240,422,422,422,422,0
|
|
20231127,155000,54660240,422,422,422,422,0
|
|
20231127,154900,54660240,422,422,422,422,0
|
|
20231127,154800,54660240,422,422,422,422,0
|
|
20231127,154700,54660240,422,422,422,422,0
|
|
20231127,154600,54660240,422,422,422,422,0
|
|
20231127,154500,54660240,422,422,422,422,0
|
|
20231127,154400,54660240,422,422,422,422,0
|
|
20231127,154300,54660240,422,422,422,422,0
|
|
20231127,154200,54660240,422,422,422,422,0
|
|
20231127,154100,54660240,422,422,422,422,0
|
|
20231127,154000,54660240,422,422,422,422,0
|
|
20231127,153900,54660240,422,422,422,422,0
|
|
20231127,153800,54660240,422,422,422,422,0
|
|
20231127,153700,54660240,422,422,422,422,0
|
|
20231127,153600,54660240,422,422,422,422,0
|
|
20231127,153500,54660240,422,422,422,422,0
|
|
20231127,153400,54660240,422,422,422,422,0
|
|
20231127,153300,54660240,422,422,422,422,0
|
|
20231127,153200,54660240,422,422,422,422,0
|
|
20231127,153100,54660240,422,422,422,422,0
|
|
20231127,153000,54660240,422,422,422,422,1909
|
|
20231127,152900,53854642,422,422,422,422,0
|
|
20231127,152800,53854642,422,422,422,422,0
|
|
20231127,152700,53854642,422,422,422,422,0
|
|
20231127,152600,53854642,422,422,422,422,0
|
|
20231127,152500,53854642,422,422,422,422,0
|
|
20231127,152400,53854642,422,422,422,422,0
|
|
20231127,152300,53854642,422,422,422,422,0
|
|
20231127,152200,53854642,422,422,422,422,0
|
|
20231127,152100,53854642,422,422,422,422,0
|
|
20231127,152000,53854642,422,422,422,422,0
|
|
20231127,151900,53854642,422,423,423,422,814
|
|
20231127,151800,53511112,423,423,423,423,24
|
|
20231127,151700,53500960,423,423,423,423,12
|
|
20231127,151600,53495884,423,423,423,423,12
|
|
20231127,151500,53490808,424,423,424,423,159
|
|
20231127,151400,53423404,423,423,423,423,1062
|
|
20231127,151300,52974178,424,424,424,424,5
|
|
20231127,151200,52972058,424,424,424,424,1
|
|
20231127,151100,52971634,423,423,423,423,0
|
|
20231127,151000,52971634,423,423,423,423,12
|
|
20231127,150900,52966558,424,424,424,424,0
|
|
20231127,150800,52966558,424,424,424,424,0
|
|
20231127,150700,52966558,424,424,424,424,0
|
|
20231127,150600,52966558,424,424,424,424,86
|
|
20231127,150500,52930094,423,423,423,423,83
|
|
20231127,150400,52894985,423,423,423,423,0
|
|
20231127,150300,52894985,423,423,423,423,0
|
|
20231127,150200,52894985,423,423,423,423,0
|
|
20231127,150100,52894985,423,423,423,423,500
|
|
20231127,150000,52683485,422,422,422,422,0
|
|
20231127,145900,52683485,422,422,422,422,0
|
|
20231127,145800,52683485,422,422,422,422,0
|
|
20231127,145700,52683485,422,422,422,422,0
|
|
20231127,145600,52683485,422,422,422,422,1064
|
|
20231127,145500,52234477,422,422,422,422,0
|
|
20231127,145400,52234477,422,422,422,422,0
|
|
20231127,145300,52234477,422,422,422,422,0
|
|
20231127,145200,52234477,422,423,423,422,51
|
|
20231127,145100,52212905,422,422,422,422,2
|
|
20231127,145000,52212061,423,423,423,423,0
|
|
20231127,144900,52212061,423,423,423,423,0
|
|
20231127,144800,52212061,423,423,423,423,0
|
|
20231127,144700,52212061,423,423,423,423,0
|
|
20231127,144600,52212061,423,422,423,422,7
|
|
20231127,144500,52209102,423,423,423,423,0
|
|
20231127,144400,52209102,423,423,423,423,0
|
|
20231127,144300,52209102,423,423,423,423,2
|
|
20231127,144200,52208256,422,422,422,422,0
|
|
20231127,144100,52208256,422,422,422,422,0
|
|
20231127,144000,52208256,422,421,422,421,100
|
|
20231127,143900,52166106,423,423,423,423,920
|
|
20231127,143800,51776946,422,422,422,422,993
|
|
20231127,143700,51357900,421,421,421,421,247
|
|
20231127,143600,51253913,422,422,422,422,5
|
|
20231127,143500,51251803,422,422,422,422,0
|
|
20231127,143400,51251803,422,422,422,422,2
|
|
20231127,143300,51250959,421,421,421,421,0
|
|
20231127,143200,51250959,421,421,421,421,0
|
|
20231127,143100,51250959,421,421,421,421,0
|
|
20231127,143000,51250959,421,421,421,421,0
|
|
20231127,142900,51250959,421,421,421,421,0
|
|
20231127,142800,51250959,421,421,421,421,0
|
|
20231127,142700,51250959,421,421,421,421,1000
|
|
20231127,142600,50829959,421,421,421,421,1200
|
|
20231127,142500,50324759,421,422,422,421,400
|
|
20231127,142400,50156258,422,422,422,422,0
|
|
20231127,142300,50156258,422,422,422,422,0
|
|
20231127,142200,50156258,422,422,422,422,0
|
|
20231127,142100,50156258,422,422,422,422,0
|
|
20231127,142000,50156258,422,422,422,422,0
|
|
20231127,141900,50156258,422,422,422,422,0
|
|
20231127,141800,50156258,422,422,422,422,0
|
|
20231127,141700,50156258,422,422,422,422,0
|
|
20231127,141600,50156258,422,422,422,422,0
|
|
20231127,141500,50156258,422,422,422,422,501
|
|
20231127,141400,49944836,422,422,422,422,0
|
|
20231127,141300,49944836,422,422,422,422,0
|
|
20231127,141200,49944836,422,422,422,422,0
|
|
20231127,141100,49944836,422,422,422,422,0
|
|
20231127,141000,49944836,422,422,422,422,0
|
|
20231127,140900,49944836,422,422,422,422,0
|
|
20231127,140800,49944836,422,422,422,422,0
|
|
20231127,140700,49944836,422,422,422,422,0
|
|
20231127,140600,49944836,422,422,422,422,0
|
|
20231127,140500,49944836,422,422,422,422,447
|
|
20231127,140400,49756202,422,422,422,422,0
|
|
20231127,140300,49756202,422,422,422,422,3
|
|
20231127,140200,49754936,422,422,422,422,0
|
|
20231127,140100,49754936,422,422,422,422,0
|
|
20231127,140000,49754936,422,422,422,422,0
|
|
20231127,135900,49754936,422,422,422,422,0
|
|
20231127,135800,49754936,422,422,422,422,0
|
|
20231127,135700,49754936,422,422,422,422,0
|
|
20231127,135600,49754936,422,422,422,422,0
|
|
20231127,135500,49754936,422,422,422,422,1
|
|
20231127,135400,49754514,421,422,422,421,2
|
|
20231127,135300,49753671,423,423,423,423,100
|
|
20231127,135200,49711371,421,423,423,420,11033
|
|
20231127,135100,45060150,423,423,423,423,0
|
|
20231127,135000,45060150,423,423,423,423,2000
|
|
20231127,134900,44214150,423,423,423,423,0
|
|
20231127,134800,44214150,423,423,423,423,35
|
|
20231127,134700,44199345,423,423,423,423,10
|
|
20231127,134600,44195115,424,424,424,424,1000
|
|
20231127,134500,43771115,424,424,424,424,0
|
|
20231127,134400,43771115,424,424,424,424,0
|
|
20231127,134300,43771115,424,424,424,424,333
|
|
20231127,134200,43629923,424,423,424,423,232
|
|
20231127,134100,43531676,425,425,425,425,0
|
|
20231127,134000,43531676,425,425,425,425,0
|
|
20231127,133900,43531676,425,425,425,425,0
|
|
20231127,133800,43531676,425,425,425,425,0
|
|
20231127,133700,43531676,425,425,425,425,0
|
|
20231127,133600,43531676,425,425,425,425,0
|
|
20231127,133500,43531676,425,425,425,425,0
|
|
20231127,133400,43531676,425,425,425,425,0
|
|
20231127,133300,43531676,425,425,425,425,0
|
|
20231127,133200,43531676,425,425,425,425,0
|
|
20231127,133100,43531676,425,425,425,425,0
|
|
20231127,133000,43531676,425,425,425,425,0
|
|
20231127,132900,43531676,425,425,425,425,0
|
|
20231127,132800,43531676,425,425,425,425,0
|
|
20231127,132700,43531676,425,425,425,425,0
|
|
20231127,132600,43531676,425,425,425,425,0
|
|
20231127,132500,43531676,425,425,425,425,100
|
|
20231127,132400,43489176,425,425,425,425,209
|
|
20231127,132300,43400351,425,425,425,425,0
|
|
20231127,132200,43400351,425,425,425,425,0
|
|
20231127,132100,43400351,425,425,425,425,0
|
|
20231127,132000,43400351,425,425,425,425,47
|
|
20231127,131900,43380376,425,425,425,425,0
|
|
20231127,131800,43380376,425,425,425,425,0
|
|
20231127,131700,43380376,425,425,425,425,0
|
|
20231127,131600,43380376,425,423,425,423,221
|
|
20231127,131500,43286783,423,423,423,423,2334
|
|
20231127,131400,42299501,423,423,423,423,6644
|
|
20231127,131300,39489089,425,425,425,425,0
|
|
20231127,131200,39489089,425,425,425,425,1
|
|
20231127,131100,39488664,424,424,424,424,0
|
|
20231127,131000,39488664,424,425,425,424,2871
|
|
20231127,130900,38271158,427,427,427,427,0
|
|
20231127,130800,38271158,427,427,427,427,0
|
|
20231127,130700,38271158,427,427,427,427,0
|
|
20231127,130600,38271158,427,427,427,427,0
|
|
20231127,130500,38271158,427,427,427,427,0
|
|
20231127,130400,38271158,427,427,427,427,0
|
|
20231127,130300,38271158,427,427,427,427,0
|
|
20231127,130200,38271158,427,427,427,427,0
|
|
20231127,130100,38271158,427,427,427,427,0
|
|
20231127,130000,38271158,427,427,427,427,0
|
|
20231127,125900,38271158,427,427,427,427,0
|
|
20231127,125800,38271158,427,427,427,427,1
|
|
20231127,125700,38270731,425,425,425,425,9
|
|
20231127,125600,38266906,427,427,427,427,0
|
|
20231127,125500,38266906,427,427,427,427,0
|
|
20231127,125400,38266906,427,427,427,427,0
|
|
20231127,125300,38266906,427,427,427,427,6
|
|
20231127,125200,38264344,427,427,427,427,0
|
|
20231127,125100,38264344,427,427,427,427,0
|
|
20231127,125000,38264344,427,427,427,427,0
|
|
20231127,124900,38264344,427,427,427,427,0
|
|
20231127,124800,38264344,427,427,427,427,0
|
|
20231127,124700,38264344,427,427,427,427,0
|
|
20231127,124600,38264344,427,427,427,427,0
|
|
20231127,124500,38264344,427,424,427,424,308
|
|
20231127,124400,38133578,424,424,424,424,0
|
|
20231127,124300,38133578,424,424,424,424,0
|
|
20231127,124200,38133578,424,424,424,424,0
|
|
20231127,124100,38133578,424,424,424,424,0
|
|
20231127,124000,38133578,424,424,424,424,1300
|
|
20231127,123900,37582378,424,425,425,424,500
|
|
20231127,123800,37370376,424,424,424,424,0
|
|
20231127,123700,37370376,424,424,424,424,0
|
|
20231127,123600,37370376,424,424,424,424,0
|
|
20231127,123500,37370376,424,424,424,424,0
|
|
20231127,123400,37370376,424,424,424,424,0
|
|
20231127,123300,37370376,424,424,424,424,0
|
|
20231127,123200,37370376,424,424,424,424,0
|
|
20231127,123100,37370376,424,424,424,424,9
|
|
20231127,123000,37366560,424,424,424,424,0
|
|
20231127,122900,37366560,424,424,424,424,0
|
|
20231127,122800,37366560,424,424,424,424,1000
|
|
20231127,122700,36942560,424,424,424,424,0
|
|
20231127,122600,36942560,424,427,427,424,3056
|
|
20231127,122500,35644564,428,428,428,428,0
|
|
20231127,122400,35644564,428,428,428,428,0
|
|
20231127,122300,35644564,428,428,428,428,0
|
|
20231127,122200,35644564,428,428,428,428,0
|
|
20231127,122100,35644564,428,428,428,428,0
|
|
20231127,122000,35644564,428,428,428,428,0
|
|
20231127,121900,35644564,428,428,428,428,0
|
|
20231127,121800,35644564,428,428,428,428,0
|
|
20231127,121700,35644564,428,428,428,428,0
|
|
20231127,121600,35644564,428,428,428,428,0
|
|
20231127,121500,35644564,428,428,428,428,0
|
|
20231127,121400,35644564,428,428,428,428,0
|
|
20231127,121300,35644564,428,428,428,428,0
|
|
20231127,121200,35644564,428,428,428,428,0
|
|
20231127,121100,35644564,428,428,428,428,0
|
|
20231127,121000,35644564,428,428,428,428,0
|
|
20231127,120900,35644564,428,428,428,428,0
|
|
20231127,120800,35644564,428,428,428,428,0
|
|
20231127,120700,35644564,428,428,428,428,0
|
|
20231127,120600,35644564,428,428,428,428,63
|
|
20231127,120500,35617600,427,427,427,427,0
|
|
20231127,120400,35617600,427,427,427,427,0
|
|
20231127,120300,35617600,427,427,427,427,0
|
|
20231127,120200,35617600,427,427,427,427,0
|
|
20231127,120100,35617600,427,427,427,427,0
|
|
20231127,120000,35617600,427,427,427,427,0
|
|
20231127,115900,35617600,427,427,427,427,0
|
|
20231127,115800,35617600,427,427,427,427,0
|
|
20231127,115700,35617600,427,427,427,427,0
|
|
20231127,115600,35617600,427,427,427,427,0
|
|
20231127,115500,35617600,427,427,427,427,0
|
|
20231127,115400,35617600,427,427,427,427,0
|
|
20231127,115300,35617600,427,427,427,427,5
|
|
20231127,115200,35615465,427,425,427,425,110
|
|
20231127,115100,35568695,428,428,428,428,0
|
|
20231127,115000,35568695,428,428,428,428,0
|
|
20231127,114900,35568695,428,428,428,428,0
|
|
20231127,114800,35568695,428,428,428,428,0
|
|
20231127,114700,35568695,428,428,428,428,0
|
|
20231127,114600,35568695,428,428,428,428,0
|
|
20231127,114500,35568695,428,428,428,428,0
|
|
20231127,114400,35568695,428,428,428,428,0
|
|
20231127,114300,35568695,428,428,428,428,0
|
|
20231127,114200,35568695,428,428,428,428,0
|
|
20231127,114100,35568695,428,428,428,428,50
|
|
20231127,114000,35547295,428,428,428,428,3000
|
|
20231127,113900,34263295,428,427,428,427,23
|
|
20231127,113800,34253456,425,425,425,425,0
|
|
20231127,113700,34253456,425,425,425,425,0
|
|
20231127,113600,34253456,425,425,425,425,0
|
|
20231127,113500,34253456,425,425,425,425,0
|
|
20231127,113400,34253456,425,425,425,425,0
|
|
20231127,113300,34253456,425,425,425,425,0
|
|
20231127,113200,34253456,425,425,425,425,3
|
|
20231127,113100,34252181,425,425,425,425,0
|
|
20231127,113000,34252181,425,425,425,425,0
|
|
20231127,112900,34252181,425,425,425,425,0
|
|
20231127,112800,34252181,425,425,425,425,0
|
|
20231127,112700,34252181,425,425,425,425,0
|
|
20231127,112600,34252181,425,425,425,425,0
|
|
20231127,112500,34252181,425,426,426,425,2751
|
|
20231127,112400,33082702,428,428,428,428,4
|
|
20231127,112300,33080990,428,428,428,428,0
|
|
20231127,112200,33080990,428,428,428,428,0
|
|
20231127,112100,33080990,428,428,428,428,0
|
|
20231127,112000,33080990,428,428,428,428,0
|
|
20231127,111900,33080990,428,428,428,428,0
|
|
20231127,111800,33080990,428,428,428,428,0
|
|
20231127,111700,33080990,428,428,428,428,0
|
|
20231127,111600,33080990,428,428,428,428,0
|
|
20231127,111500,33080990,428,428,428,428,0
|
|
20231127,111400,33080990,428,428,428,428,3
|
|
20231127,111300,33079706,427,427,427,427,0
|
|
20231127,111200,33079706,427,427,427,427,0
|
|
20231127,111100,33079706,427,427,427,427,0
|
|
20231127,111000,33079706,427,427,427,427,0
|
|
20231127,110900,33079706,427,427,427,427,0
|
|
20231127,110800,33079706,427,427,427,427,0
|
|
20231127,110700,33079706,427,427,427,427,0
|
|
20231127,110600,33079706,427,427,427,427,4
|
|
20231127,110500,33077998,427,427,427,427,51
|
|
20231127,110400,33056221,428,428,428,428,0
|
|
20231127,110300,33056221,428,428,428,428,0
|
|
20231127,110200,33056221,428,428,428,428,0
|
|
20231127,110100,33056221,428,428,428,428,0
|
|
20231127,110000,33056221,428,428,428,428,0
|
|
20231127,105900,33056221,428,428,428,428,0
|
|
20231127,105800,33056221,428,428,428,428,0
|
|
20231127,105700,33056221,428,428,428,428,10
|
|
20231127,105600,33051941,425,425,425,425,17
|
|
20231127,105500,33044716,425,425,425,425,0
|
|
20231127,105400,33044716,425,425,425,425,143
|
|
20231127,105300,32983941,428,428,428,428,0
|
|
20231127,105200,32983941,428,428,428,428,0
|
|
20231127,105100,32983941,428,428,428,428,0
|
|
20231127,105000,32983941,428,428,428,428,0
|
|
20231127,104900,32983941,428,428,428,428,50
|
|
20231127,104800,32962541,429,429,429,429,0
|
|
20231127,104700,32962541,429,429,429,429,0
|
|
20231127,104600,32962541,429,429,429,429,0
|
|
20231127,104500,32962541,429,429,429,429,0
|
|
20231127,104400,32962541,429,429,429,429,10
|
|
20231127,104300,32958251,429,428,429,428,973
|
|
20231127,104200,32541550,428,425,428,425,6371
|
|
20231127,104100,29819825,425,425,425,425,0
|
|
20231127,104000,29819825,425,425,425,425,0
|
|
20231127,103900,29819825,425,425,425,425,1
|
|
20231127,103800,29819400,425,425,425,425,0
|
|
20231127,103700,29819400,425,425,425,425,0
|
|
20231127,103600,29819400,425,425,425,425,0
|
|
20231127,103500,29819400,425,425,425,425,0
|
|
20231127,103400,29819400,425,425,425,425,0
|
|
20231127,103300,29819400,425,425,425,425,0
|
|
20231127,103200,29819400,425,425,425,425,1619
|
|
20231127,103100,29131325,424,424,424,424,0
|
|
20231127,103000,29131325,424,424,424,424,200
|
|
20231127,102900,29046525,425,425,425,425,13156
|
|
20231127,102800,23455225,426,426,426,426,255
|
|
20231127,102700,23346595,426,426,426,426,22
|
|
20231127,102600,23337223,426,426,426,426,1180
|
|
20231127,102500,22834543,426,426,426,426,0
|
|
20231127,102400,22834543,426,426,426,426,0
|
|
20231127,102300,22834543,426,427,427,426,4710
|
|
20231127,102200,20827979,426,426,426,426,0
|
|
20231127,102100,20827979,426,426,426,426,0
|
|
20231127,102000,20827979,426,426,426,426,0
|
|
20231127,101900,20827979,426,426,426,426,0
|
|
20231127,101800,20827979,426,426,426,426,0
|
|
20231127,101700,20827979,426,426,426,426,0
|
|
20231127,101600,20827979,426,426,426,426,0
|
|
20231127,101500,20827979,426,426,426,426,0
|
|
20231127,101400,20827979,426,427,427,426,120
|
|
20231127,101300,20776819,426,426,426,426,0
|
|
20231127,101200,20776819,426,426,426,426,0
|
|
20231127,101100,20776819,426,426,426,426,1400
|
|
20231127,101000,20180419,427,427,427,427,1898
|
|
20231127,100900,19369973,427,427,427,427,0
|
|
20231127,100800,19369973,427,427,427,427,250
|
|
20231127,100700,19263223,427,427,427,427,0
|
|
20231127,100600,19263223,427,427,427,427,0
|
|
20231127,100500,19263223,427,427,427,427,0
|
|
20231127,100400,19263223,427,427,427,427,0
|
|
20231127,100300,19263223,427,427,427,427,0
|
|
20231127,100200,19263223,427,427,427,427,0
|
|
20231127,100100,19263223,427,427,427,427,0
|
|
20231127,100000,19263223,427,427,427,427,743
|
|
20231127,095900,18945962,427,427,427,427,0
|
|
20231127,095800,18945962,427,427,427,427,0
|
|
20231127,095700,18945962,427,427,427,427,0
|
|
20231127,095600,18945962,427,427,427,427,0
|
|
20231127,095500,18945962,427,427,427,427,1985
|
|
20231127,095400,18098367,428,428,428,428,0
|
|
20231127,095300,18098367,428,428,428,428,24
|
|
20231127,095200,18088095,427,427,427,427,451
|
|
20231127,095100,17895518,427,427,427,427,2785
|
|
20231127,095000,16706323,427,427,427,427,0
|
|
20231127,094900,16706323,427,427,427,427,0
|
|
20231127,094800,16706323,427,427,427,427,1985
|
|
20231127,094700,15858728,427,427,427,427,0
|
|
20231127,094600,15858728,427,427,427,427,200
|
|
20231127,094500,15773328,427,427,427,427,0
|
|
20231127,094400,15773328,427,427,427,427,3367
|
|
20231127,094300,14335619,428,427,428,427,4
|
|
20231127,094200,14333908,428,428,428,428,0
|
|
20231127,094100,14333908,428,428,428,428,131
|
|
20231127,094000,14277840,428,428,428,428,2850
|
|
20231127,093900,13058040,429,429,429,429,0
|
|
20231127,093800,13058040,429,429,429,429,1000
|
|
20231127,093700,12629040,429,429,429,429,1
|
|
20231127,093600,12628611,429,429,429,429,2
|
|
20231127,093500,12627753,428,428,428,428,0
|
|
20231127,093400,12627753,428,428,428,428,0
|
|
20231127,093300,12627753,428,428,428,428,2
|
|
20231127,093200,12626897,429,429,429,429,1
|
|
20231127,093100,12626468,429,429,429,429,654
|
|
20231127,093000,12345902,429,429,429,429,0
|
|
20231127,092900,12345902,429,429,429,429,41
|
|
20231127,092800,12328313,429,429,429,429,0
|
|
20231127,092700,12328313,429,429,429,429,0
|
|
20231127,092600,12328313,429,429,429,429,1
|
|
20231127,092500,12327884,429,429,429,429,5215
|
|
20231127,092400,10090649,430,430,430,430,0
|
|
20231127,092300,10090649,430,431,431,430,5705
|
|
20231127,092200,7636754,431,431,431,431,165
|
|
20231127,092100,7565639,430,430,430,430,0
|
|
20231127,092000,7565639,430,430,430,430,0
|
|
20231127,091900,7565639,430,430,430,430,190
|
|
20231127,091800,7483939,430,430,430,430,0
|
|
20231127,091700,7483939,430,430,430,430,501
|
|
20231127,091600,7268509,430,430,430,430,0
|
|
20231127,091500,7268509,430,430,430,430,3317
|
|
20231127,091400,5842199,430,430,430,430,0
|
|
20231127,091300,5842199,430,430,430,430,201
|
|
20231127,091200,5755769,430,431,431,430,900
|
|
20231127,091100,5368768,430,430,430,430,0
|
|
20231127,091000,5368768,430,430,430,430,0
|
|
20231127,090900,5368768,430,430,430,430,0
|
|
20231127,090800,5368768,430,430,430,430,0
|
|
20231127,090700,5368768,430,430,430,430,1000
|
|
20231127,090600,4938768,430,430,430,430,21
|
|
20231127,090500,4929738,430,430,430,430,154
|
|
20231127,090400,4863518,430,430,430,430,3
|
|
20231127,090300,4862228,434,431,434,431,3817
|
|
20231127,090200,3217092,431,431,431,431,49
|
|
20231127,090100,3195973,433,433,433,433,0
|
|
20231127,090000,3195973,433,433,433,433,7381
|