594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185100,45901256,421,421,421,421,2397
|
|
20231128,185000,45901256,421,421,421,421,0
|
|
20231128,184900,45901256,421,421,421,421,0
|
|
20231128,184800,45901256,421,421,421,421,0
|
|
20231128,184700,45901256,421,421,421,421,0
|
|
20231128,184600,45901256,421,421,421,421,0
|
|
20231128,184500,45901256,421,421,421,421,0
|
|
20231128,184400,45901256,421,421,421,421,0
|
|
20231128,184300,45901256,421,421,421,421,0
|
|
20231128,184200,45901256,421,421,421,421,0
|
|
20231128,184100,45901256,421,421,421,421,0
|
|
20231128,184000,45901256,421,421,421,421,0
|
|
20231128,183900,45901256,421,421,421,421,0
|
|
20231128,183800,45901256,421,421,421,421,0
|
|
20231128,183700,45901256,421,421,421,421,0
|
|
20231128,183600,45901256,421,421,421,421,0
|
|
20231128,183500,45901256,421,421,421,421,0
|
|
20231128,183400,45901256,421,421,421,421,0
|
|
20231128,183300,45901256,421,421,421,421,0
|
|
20231128,183200,45901256,421,421,421,421,0
|
|
20231128,183100,45901256,421,421,421,421,0
|
|
20231128,183000,45901256,421,421,421,421,0
|
|
20231128,182900,45901256,421,421,421,421,0
|
|
20231128,182800,45901256,421,421,421,421,0
|
|
20231128,182700,45901256,421,421,421,421,0
|
|
20231128,182600,45901256,421,421,421,421,0
|
|
20231128,182500,45901256,421,421,421,421,0
|
|
20231128,182400,45901256,421,421,421,421,0
|
|
20231128,182300,45901256,421,421,421,421,0
|
|
20231128,182200,45901256,421,421,421,421,0
|
|
20231128,182100,45901256,421,421,421,421,2397
|
|
20231128,182000,45901256,421,421,421,421,0
|
|
20231128,181900,45901256,421,421,421,421,0
|
|
20231128,181800,45901256,421,421,421,421,0
|
|
20231128,181700,45901256,421,421,421,421,0
|
|
20231128,181600,45901256,421,421,421,421,0
|
|
20231128,181500,45901256,421,421,421,421,0
|
|
20231128,181400,45901256,421,421,421,421,0
|
|
20231128,181300,45901256,421,421,421,421,0
|
|
20231128,181200,45901256,421,421,421,421,0
|
|
20231128,181100,45901256,421,421,421,421,0
|
|
20231128,181000,45901256,421,421,421,421,0
|
|
20231128,180900,45901256,421,421,421,421,0
|
|
20231128,180800,45901256,421,421,421,421,0
|
|
20231128,180700,45901256,421,421,421,421,0
|
|
20231128,180600,45901256,421,421,421,421,0
|
|
20231128,180500,45901256,421,421,421,421,0
|
|
20231128,180400,45901256,421,421,421,421,0
|
|
20231128,180300,45901256,421,421,421,421,0
|
|
20231128,180200,45901256,421,421,421,421,0
|
|
20231128,180100,45901256,421,421,421,421,0
|
|
20231128,180000,45901256,421,421,421,421,0
|
|
20231128,175900,45901256,421,421,421,421,0
|
|
20231128,175800,45901256,421,421,421,421,0
|
|
20231128,175700,45901256,421,421,421,421,0
|
|
20231128,175600,45901256,421,421,421,421,0
|
|
20231128,175500,45901256,421,421,421,421,0
|
|
20231128,175400,45901256,421,421,421,421,0
|
|
20231128,175300,45901256,421,421,421,421,0
|
|
20231128,175200,45901256,421,421,421,421,0
|
|
20231128,175100,45901256,421,421,421,421,2397
|
|
20231128,175000,45901256,421,421,421,421,0
|
|
20231128,174900,45901256,421,421,421,421,0
|
|
20231128,174800,45901256,421,421,421,421,0
|
|
20231128,174700,45901256,421,421,421,421,0
|
|
20231128,174600,45901256,421,421,421,421,0
|
|
20231128,174500,45901256,421,421,421,421,0
|
|
20231128,174400,45901256,421,421,421,421,0
|
|
20231128,174300,45901256,421,421,421,421,0
|
|
20231128,174200,45901256,421,421,421,421,0
|
|
20231128,174100,45901256,421,421,421,421,0
|
|
20231128,174000,45901256,421,421,421,421,0
|
|
20231128,173900,45901256,421,421,421,421,0
|
|
20231128,173800,45901256,421,421,421,421,0
|
|
20231128,173700,45901256,421,421,421,421,0
|
|
20231128,173600,45901256,421,421,421,421,0
|
|
20231128,173500,45901256,421,421,421,421,0
|
|
20231128,173400,45901256,421,421,421,421,0
|
|
20231128,173300,45901256,421,421,421,421,0
|
|
20231128,173200,45901256,421,421,421,421,0
|
|
20231128,173100,45901256,421,421,421,421,0
|
|
20231128,173000,45901256,421,421,421,421,0
|
|
20231128,172900,45901256,421,421,421,421,0
|
|
20231128,172800,45901256,421,421,421,421,0
|
|
20231128,172700,45901256,421,421,421,421,0
|
|
20231128,172600,45901256,421,421,421,421,0
|
|
20231128,172500,45901256,421,421,421,421,0
|
|
20231128,172400,45901256,421,421,421,421,0
|
|
20231128,172300,45901256,421,421,421,421,0
|
|
20231128,172200,45901256,421,421,421,421,0
|
|
20231128,172100,45901256,421,421,421,421,2397
|
|
20231128,172000,45901256,421,421,421,421,0
|
|
20231128,171900,45901256,421,421,421,421,0
|
|
20231128,171800,45901256,421,421,421,421,0
|
|
20231128,171700,45901256,421,421,421,421,0
|
|
20231128,171600,45901256,421,421,421,421,0
|
|
20231128,171500,45901256,421,421,421,421,0
|
|
20231128,171400,45901256,421,421,421,421,0
|
|
20231128,171300,45901256,421,421,421,421,0
|
|
20231128,171200,45901256,421,421,421,421,0
|
|
20231128,171100,45901256,421,421,421,421,0
|
|
20231128,171000,45901256,421,421,421,421,0
|
|
20231128,170900,45901256,421,421,421,421,0
|
|
20231128,170800,45901256,421,421,421,421,0
|
|
20231128,170700,45901256,421,421,421,421,0
|
|
20231128,170600,45901256,421,421,421,421,0
|
|
20231128,170500,45901256,421,421,421,421,0
|
|
20231128,170400,45901256,421,421,421,421,0
|
|
20231128,170300,45901256,421,421,421,421,0
|
|
20231128,170200,45901256,421,421,421,421,0
|
|
20231128,170100,45901256,421,421,421,421,0
|
|
20231128,170000,45901256,421,421,421,421,0
|
|
20231128,165900,45901256,421,421,421,421,0
|
|
20231128,165800,45901256,421,421,421,421,0
|
|
20231128,165700,45901256,421,421,421,421,0
|
|
20231128,165600,45901256,421,421,421,421,0
|
|
20231128,165500,45901256,421,421,421,421,0
|
|
20231128,165400,45901256,421,421,421,421,0
|
|
20231128,165300,45901256,421,421,421,421,0
|
|
20231128,165200,45901256,421,421,421,421,0
|
|
20231128,165100,45901256,421,421,421,421,2397
|
|
20231128,165000,45901256,421,421,421,421,0
|
|
20231128,164900,45901256,421,421,421,421,0
|
|
20231128,164800,45901256,421,421,421,421,0
|
|
20231128,164700,45901256,421,421,421,421,0
|
|
20231128,164600,45901256,421,421,421,421,0
|
|
20231128,164500,45901256,421,421,421,421,0
|
|
20231128,164400,45901256,421,421,421,421,0
|
|
20231128,164300,45901256,421,421,421,421,0
|
|
20231128,164200,45901256,421,421,421,421,0
|
|
20231128,164100,45901256,421,421,421,421,0
|
|
20231128,164000,45901256,421,421,421,421,0
|
|
20231128,163900,45901256,421,421,421,421,0
|
|
20231128,163800,45901256,421,421,421,421,0
|
|
20231128,163700,45901256,421,421,421,421,0
|
|
20231128,163600,45901256,421,421,421,421,0
|
|
20231128,163500,45901256,421,421,421,421,0
|
|
20231128,163400,45901256,421,421,421,421,0
|
|
20231128,163300,45901256,421,421,421,421,0
|
|
20231128,163200,45901256,421,421,421,421,0
|
|
20231128,163100,45901256,421,421,421,421,0
|
|
20231128,163000,45901256,421,421,421,421,0
|
|
20231128,162900,45901256,421,421,421,421,0
|
|
20231128,162800,45901256,421,421,421,421,0
|
|
20231128,162700,45901256,421,421,421,421,0
|
|
20231128,162600,45901256,421,421,421,421,0
|
|
20231128,162500,45901256,421,421,421,421,0
|
|
20231128,162400,45901256,421,421,421,421,0
|
|
20231128,162300,45901256,421,421,421,421,0
|
|
20231128,162200,45901256,421,421,421,421,0
|
|
20231128,162100,45901256,421,421,421,421,2397
|
|
20231128,162000,45901256,421,421,421,421,0
|
|
20231128,161900,45901256,421,421,421,421,0
|
|
20231128,161800,45901256,421,421,421,421,0
|
|
20231128,161700,45901256,421,421,421,421,0
|
|
20231128,161600,45901256,421,421,421,421,0
|
|
20231128,161500,45901256,421,421,421,421,0
|
|
20231128,161400,45901256,421,421,421,421,0
|
|
20231128,161300,45901256,421,421,421,421,0
|
|
20231128,161200,45901256,421,421,421,421,0
|
|
20231128,161100,45901256,421,421,421,421,0
|
|
20231128,161000,45901256,421,421,421,421,0
|
|
20231128,160900,45901256,421,421,421,421,0
|
|
20231128,160800,45901256,421,421,421,421,0
|
|
20231128,160700,45901256,421,421,421,421,0
|
|
20231128,160600,45901256,421,421,421,421,0
|
|
20231128,160500,45901256,421,421,421,421,0
|
|
20231128,160400,45901256,421,421,421,421,0
|
|
20231128,160300,45901256,421,421,421,421,0
|
|
20231128,160200,45901256,421,421,421,421,0
|
|
20231128,160100,45901256,421,421,421,421,0
|
|
20231128,160000,45901256,421,421,421,421,0
|
|
20231128,155900,45901256,421,421,421,421,0
|
|
20231128,155800,45901256,421,421,421,421,0
|
|
20231128,155700,45901256,421,421,421,421,0
|
|
20231128,155600,45901256,421,421,421,421,0
|
|
20231128,155500,45901256,421,421,421,421,0
|
|
20231128,155400,45901256,421,421,421,421,0
|
|
20231128,155300,45901256,421,421,421,421,0
|
|
20231128,155200,45901256,421,421,421,421,0
|
|
20231128,155100,45901256,421,421,421,421,2397
|
|
20231128,155000,45901256,421,421,421,421,0
|
|
20231128,154900,45901256,421,421,421,421,0
|
|
20231128,154800,45901256,421,421,421,421,0
|
|
20231128,154700,45901256,421,421,421,421,0
|
|
20231128,154600,45901256,421,421,421,421,0
|
|
20231128,154500,45901256,421,421,421,421,0
|
|
20231128,154400,45901256,421,421,421,421,0
|
|
20231128,154300,45901256,421,421,421,421,0
|
|
20231128,154200,45901256,421,421,421,421,0
|
|
20231128,154100,45901256,421,421,421,421,0
|
|
20231128,154000,45901256,421,421,421,421,0
|
|
20231128,153900,45901256,421,421,421,421,0
|
|
20231128,153800,45901256,421,421,421,421,0
|
|
20231128,153700,45901256,421,421,421,421,0
|
|
20231128,153600,45901256,421,421,421,421,0
|
|
20231128,153500,45901256,421,421,421,421,0
|
|
20231128,153400,45901256,421,421,421,421,0
|
|
20231128,153300,45901256,421,421,421,421,0
|
|
20231128,153200,45901256,421,421,421,421,0
|
|
20231128,153100,45901256,421,421,421,421,0
|
|
20231128,153000,45901256,421,421,421,421,2397
|
|
20231128,152900,44892119,421,421,421,421,0
|
|
20231128,152800,44892119,421,421,421,421,0
|
|
20231128,152700,44892119,421,421,421,421,0
|
|
20231128,152600,44892119,421,421,421,421,0
|
|
20231128,152500,44892119,421,421,421,421,0
|
|
20231128,152400,44892119,421,421,421,421,0
|
|
20231128,152300,44892119,421,421,421,421,0
|
|
20231128,152200,44892119,421,421,421,421,0
|
|
20231128,152100,44892119,421,421,421,421,0
|
|
20231128,152000,44892119,421,421,421,421,0
|
|
20231128,151900,44892119,421,421,421,421,900
|
|
20231128,151800,44513219,421,421,421,421,1
|
|
20231128,151700,44512798,419,419,419,419,0
|
|
20231128,151600,44512798,419,419,419,419,119
|
|
20231128,151500,44462937,421,421,421,421,530
|
|
20231128,151400,44239807,421,421,421,421,0
|
|
20231128,151300,44239807,421,421,421,421,0
|
|
20231128,151200,44239807,421,421,421,421,1000
|
|
20231128,151100,43818807,421,421,421,421,0
|
|
20231128,151000,43818807,421,421,421,421,1000
|
|
20231128,150900,43397807,421,421,421,421,0
|
|
20231128,150800,43397807,421,421,421,421,200
|
|
20231128,150700,43313607,421,421,421,421,0
|
|
20231128,150600,43313607,421,421,421,421,2000
|
|
20231128,150500,42471607,421,421,421,421,0
|
|
20231128,150400,42471607,421,421,421,421,1
|
|
20231128,150300,42471186,419,419,419,419,473
|
|
20231128,150200,42272999,420,420,420,420,0
|
|
20231128,150100,42272999,420,420,420,420,33
|
|
20231128,150000,42259139,421,421,421,421,200
|
|
20231128,145900,42174939,421,421,421,421,200
|
|
20231128,145800,42090739,421,421,421,421,0
|
|
20231128,145700,42090739,421,421,421,421,0
|
|
20231128,145600,42090739,421,421,421,421,0
|
|
20231128,145500,42090739,421,421,421,421,0
|
|
20231128,145400,42090739,421,421,421,421,0
|
|
20231128,145300,42090739,421,421,421,421,0
|
|
20231128,145200,42090739,421,421,421,421,0
|
|
20231128,145100,42090739,421,421,421,421,0
|
|
20231128,145000,42090739,421,421,421,421,0
|
|
20231128,144900,42090739,421,421,421,421,0
|
|
20231128,144800,42090739,421,421,421,421,0
|
|
20231128,144700,42090739,421,421,421,421,0
|
|
20231128,144600,42090739,421,421,421,421,0
|
|
20231128,144500,42090739,421,421,421,421,0
|
|
20231128,144400,42090739,421,421,421,421,0
|
|
20231128,144300,42090739,421,421,421,421,0
|
|
20231128,144200,42090739,421,421,421,421,0
|
|
20231128,144100,42090739,421,421,421,421,0
|
|
20231128,144000,42090739,421,421,421,421,0
|
|
20231128,143900,42090739,421,421,421,421,0
|
|
20231128,143800,42090739,421,421,421,421,190
|
|
20231128,143700,42010749,421,421,421,421,14
|
|
20231128,143600,42004855,420,420,420,420,787
|
|
20231128,143500,41674315,420,420,420,420,1
|
|
20231128,143400,41673895,419,419,419,419,0
|
|
20231128,143300,41673895,419,419,419,419,0
|
|
20231128,143200,41673895,419,419,419,419,0
|
|
20231128,143100,41673895,419,419,419,419,0
|
|
20231128,143000,41673895,419,419,419,419,100
|
|
20231128,142900,41631995,419,419,419,419,0
|
|
20231128,142800,41631995,419,419,419,419,0
|
|
20231128,142700,41631995,419,419,419,419,0
|
|
20231128,142600,41631995,419,419,419,419,1
|
|
20231128,142500,41631576,420,420,420,420,1
|
|
20231128,142400,41631156,419,419,419,419,0
|
|
20231128,142300,41631156,419,419,419,419,0
|
|
20231128,142200,41631156,419,419,419,419,0
|
|
20231128,142100,41631156,419,419,419,419,0
|
|
20231128,142000,41631156,419,419,419,419,0
|
|
20231128,141900,41631156,419,419,419,419,4
|
|
20231128,141800,41629480,419,419,419,419,3
|
|
20231128,141700,41628223,419,419,419,418,189
|
|
20231128,141600,41549212,419,419,419,419,0
|
|
20231128,141500,41549212,419,419,419,419,0
|
|
20231128,141400,41549212,419,419,419,419,0
|
|
20231128,141300,41549212,419,419,419,419,0
|
|
20231128,141200,41549212,419,419,419,419,5
|
|
20231128,141100,41547117,419,419,419,419,3
|
|
20231128,141000,41545860,419,419,419,419,1000
|
|
20231128,140900,41126860,419,419,419,419,0
|
|
20231128,140800,41126860,419,419,419,419,0
|
|
20231128,140700,41126860,419,419,419,419,0
|
|
20231128,140600,41126860,419,419,419,419,4
|
|
20231128,140500,41125184,419,419,419,419,1
|
|
20231128,140400,41124765,419,419,419,419,0
|
|
20231128,140300,41124765,419,420,420,419,2
|
|
20231128,140200,41123926,419,420,420,419,3
|
|
20231128,140100,41122668,419,418,419,418,893
|
|
20231128,140000,40749393,420,420,420,420,10
|
|
20231128,135900,40745193,420,420,420,420,0
|
|
20231128,135800,40745193,420,420,420,420,0
|
|
20231128,135700,40745193,420,420,420,420,0
|
|
20231128,135600,40745193,420,420,420,420,0
|
|
20231128,135500,40745193,420,420,420,420,0
|
|
20231128,135400,40745193,420,420,420,420,0
|
|
20231128,135300,40745193,420,420,420,420,23
|
|
20231128,135200,40735533,420,420,420,420,2
|
|
20231128,135100,40734693,418,418,418,418,0
|
|
20231128,135000,40734693,418,418,418,418,40
|
|
20231128,134900,40717973,420,420,420,420,0
|
|
20231128,134800,40717973,420,420,420,420,0
|
|
20231128,134700,40717973,420,420,420,420,0
|
|
20231128,134600,40717973,420,420,420,420,0
|
|
20231128,134500,40717973,420,420,420,420,0
|
|
20231128,134400,40717973,420,420,420,420,0
|
|
20231128,134300,40717973,420,420,420,420,1
|
|
20231128,134200,40717553,420,420,420,420,1
|
|
20231128,134100,40717133,420,420,420,420,35
|
|
20231128,134000,40702433,419,419,419,419,0
|
|
20231128,133900,40702433,419,419,419,419,0
|
|
20231128,133800,40702433,419,419,419,419,0
|
|
20231128,133700,40702433,419,419,419,419,22
|
|
20231128,133600,40693215,419,419,419,419,0
|
|
20231128,133500,40693215,419,419,419,419,0
|
|
20231128,133400,40693215,419,419,419,419,0
|
|
20231128,133300,40693215,419,419,419,419,0
|
|
20231128,133200,40693215,419,419,419,419,3
|
|
20231128,133100,40691958,419,419,419,419,1
|
|
20231128,133000,40691539,420,420,420,420,0
|
|
20231128,132900,40691539,420,420,420,420,1
|
|
20231128,132800,40691119,420,420,420,420,0
|
|
20231128,132700,40691119,420,417,420,417,901
|
|
20231128,132600,40315399,418,418,418,418,601
|
|
20231128,132500,40064181,419,419,419,419,2
|
|
20231128,132400,40063343,420,420,420,420,0
|
|
20231128,132300,40063343,420,420,420,420,0
|
|
20231128,132200,40063343,420,420,420,420,0
|
|
20231128,132100,40063343,420,420,420,420,0
|
|
20231128,132000,40063343,420,420,420,420,0
|
|
20231128,131900,40063343,420,420,420,420,0
|
|
20231128,131800,40063343,420,420,420,420,1
|
|
20231128,131700,40062923,420,420,420,420,500
|
|
20231128,131600,39852923,420,420,420,420,0
|
|
20231128,131500,39852923,420,418,420,418,5
|
|
20231128,131400,39850829,420,420,420,420,0
|
|
20231128,131300,39850829,420,420,420,420,1
|
|
20231128,131200,39850409,416,418,418,416,2224
|
|
20231128,131100,38923941,419,419,419,419,2
|
|
20231128,131000,38923103,419,419,419,419,2
|
|
20231128,130900,38922265,419,419,419,419,3
|
|
20231128,130800,38921008,419,419,419,419,1
|
|
20231128,130700,38920589,419,419,419,419,24
|
|
20231128,130600,38910533,419,419,419,419,8
|
|
20231128,130500,38907181,419,419,419,419,8
|
|
20231128,130400,38903829,419,419,419,419,5
|
|
20231128,130300,38901734,419,419,419,419,2
|
|
20231128,130200,38900896,421,421,421,421,0
|
|
20231128,130100,38900896,421,421,421,421,0
|
|
20231128,130000,38900896,421,421,421,421,0
|
|
20231128,125900,38900896,421,421,421,421,0
|
|
20231128,125800,38900896,421,421,421,421,0
|
|
20231128,125700,38900896,421,418,421,416,20480
|
|
20231128,125600,30365603,418,420,420,418,5000
|
|
20231128,125500,28268426,421,421,421,421,1514
|
|
20231128,125400,27631032,421,421,421,421,0
|
|
20231128,125300,27631032,421,421,421,421,0
|
|
20231128,125200,27631032,421,421,421,421,35
|
|
20231128,125100,27616297,421,421,421,421,0
|
|
20231128,125000,27616297,421,421,421,421,0
|
|
20231128,124900,27616297,421,421,421,421,0
|
|
20231128,124800,27616297,421,421,421,421,0
|
|
20231128,124700,27616297,421,421,421,421,0
|
|
20231128,124600,27616297,421,421,421,421,0
|
|
20231128,124500,27616297,421,421,421,421,0
|
|
20231128,124400,27616297,421,421,421,421,6089
|
|
20231128,124300,25052828,421,421,421,421,0
|
|
20231128,124200,25052828,421,421,421,421,872
|
|
20231128,124100,24685716,421,421,421,421,0
|
|
20231128,124000,24685716,421,421,421,421,0
|
|
20231128,123900,24685716,421,421,421,421,0
|
|
20231128,123800,24685716,421,421,421,421,0
|
|
20231128,123700,24685716,421,421,421,421,0
|
|
20231128,123600,24685716,421,421,421,421,0
|
|
20231128,123500,24685716,421,421,421,421,0
|
|
20231128,123400,24685716,421,421,421,421,0
|
|
20231128,123300,24685716,421,421,421,421,10
|
|
20231128,123200,24681506,420,420,420,420,0
|
|
20231128,123100,24681506,420,420,420,420,418
|
|
20231128,123000,24505946,420,420,420,420,0
|
|
20231128,122900,24505946,420,420,420,420,200
|
|
20231128,122800,24421946,420,420,420,420,0
|
|
20231128,122700,24421946,420,420,420,420,2069
|
|
20231128,122600,23552966,422,422,422,422,1000
|
|
20231128,122500,23130966,421,421,421,421,1318
|
|
20231128,122400,22576088,422,422,422,422,0
|
|
20231128,122300,22576088,422,422,422,422,3
|
|
20231128,122200,22574822,422,422,422,422,0
|
|
20231128,122100,22574822,422,422,422,422,54
|
|
20231128,122000,22552034,422,422,422,422,0
|
|
20231128,121900,22552034,422,422,422,422,3
|
|
20231128,121800,22550768,422,422,422,422,2725
|
|
20231128,121700,21400818,422,422,422,422,0
|
|
20231128,121600,21400818,422,422,422,422,0
|
|
20231128,121500,21400818,422,422,422,422,0
|
|
20231128,121400,21400818,422,422,422,422,0
|
|
20231128,121300,21400818,422,422,422,422,0
|
|
20231128,121200,21400818,422,422,422,422,0
|
|
20231128,121100,21400818,422,422,422,422,0
|
|
20231128,121000,21400818,422,422,422,422,0
|
|
20231128,120900,21400818,422,422,422,422,0
|
|
20231128,120800,21400818,422,422,422,422,0
|
|
20231128,120700,21400818,422,422,422,422,0
|
|
20231128,120600,21400818,422,422,422,422,22
|
|
20231128,120500,21391534,422,422,422,422,0
|
|
20231128,120400,21391534,422,422,422,422,0
|
|
20231128,120300,21391534,422,422,422,422,0
|
|
20231128,120200,21391534,422,422,422,422,0
|
|
20231128,120100,21391534,422,422,422,422,0
|
|
20231128,120000,21391534,422,422,422,422,1
|
|
20231128,115900,21391112,422,422,422,422,0
|
|
20231128,115800,21391112,422,422,422,422,0
|
|
20231128,115700,21391112,422,422,422,422,20
|
|
20231128,115600,21382672,422,422,422,422,0
|
|
20231128,115500,21382672,422,422,422,422,0
|
|
20231128,115400,21382672,422,422,422,422,0
|
|
20231128,115300,21382672,422,422,422,422,0
|
|
20231128,115200,21382672,422,422,422,422,0
|
|
20231128,115100,21382672,422,422,422,422,2297
|
|
20231128,115000,20413338,422,422,422,422,103
|
|
20231128,114900,20369872,423,423,423,423,0
|
|
20231128,114800,20369872,423,423,423,423,0
|
|
20231128,114700,20369872,423,423,423,423,0
|
|
20231128,114600,20369872,423,423,423,423,0
|
|
20231128,114500,20369872,423,423,423,423,0
|
|
20231128,114400,20369872,423,423,423,423,0
|
|
20231128,114300,20369872,423,423,423,423,0
|
|
20231128,114200,20369872,423,423,423,423,6
|
|
20231128,114100,20367334,423,423,423,423,0
|
|
20231128,114000,20367334,423,423,423,423,3
|
|
20231128,113900,20366065,423,423,423,423,0
|
|
20231128,113800,20366065,423,423,423,423,0
|
|
20231128,113700,20366065,423,423,423,423,0
|
|
20231128,113600,20366065,423,423,423,423,0
|
|
20231128,113500,20366065,423,423,423,423,0
|
|
20231128,113400,20366065,423,423,423,423,0
|
|
20231128,113300,20366065,423,423,423,423,0
|
|
20231128,113200,20366065,423,423,423,423,0
|
|
20231128,113100,20366065,423,423,423,423,0
|
|
20231128,113000,20366065,423,423,423,423,0
|
|
20231128,112900,20366065,423,423,423,423,0
|
|
20231128,112800,20366065,423,423,423,423,0
|
|
20231128,112700,20366065,423,423,423,423,0
|
|
20231128,112600,20366065,423,423,423,423,0
|
|
20231128,112500,20366065,423,423,423,423,0
|
|
20231128,112400,20366065,423,423,423,423,0
|
|
20231128,112300,20366065,423,423,423,423,0
|
|
20231128,112200,20366065,423,423,423,423,0
|
|
20231128,112100,20366065,423,423,423,423,4549
|
|
20231128,112000,18441838,424,424,424,424,0
|
|
20231128,111900,18441838,424,424,424,424,0
|
|
20231128,111800,18441838,424,424,424,424,0
|
|
20231128,111700,18441838,424,424,424,424,0
|
|
20231128,111600,18441838,424,424,424,424,0
|
|
20231128,111500,18441838,424,424,424,424,0
|
|
20231128,111400,18441838,424,424,424,424,0
|
|
20231128,111300,18441838,424,424,424,424,0
|
|
20231128,111200,18441838,424,424,424,424,41
|
|
20231128,111100,18424454,425,425,425,425,0
|
|
20231128,111000,18424454,425,425,425,425,0
|
|
20231128,110900,18424454,425,425,425,425,0
|
|
20231128,110800,18424454,425,425,425,425,0
|
|
20231128,110700,18424454,425,425,425,425,0
|
|
20231128,110600,18424454,425,425,425,425,0
|
|
20231128,110500,18424454,425,425,425,425,0
|
|
20231128,110400,18424454,425,425,425,425,0
|
|
20231128,110300,18424454,425,425,425,425,0
|
|
20231128,110200,18424454,425,425,425,425,0
|
|
20231128,110100,18424454,425,425,425,425,0
|
|
20231128,110000,18424454,425,425,425,425,0
|
|
20231128,105900,18424454,425,425,425,425,0
|
|
20231128,105800,18424454,425,425,425,425,3
|
|
20231128,105700,18423179,425,425,425,425,0
|
|
20231128,105600,18423179,425,425,425,425,0
|
|
20231128,105500,18423179,425,425,425,425,0
|
|
20231128,105400,18423179,425,425,425,425,3
|
|
20231128,105300,18421904,425,425,425,425,0
|
|
20231128,105200,18421904,425,425,425,425,0
|
|
20231128,105100,18421904,425,425,425,425,0
|
|
20231128,105000,18421904,425,424,425,424,3
|
|
20231128,104900,18420631,423,423,423,423,16
|
|
20231128,104800,18413863,425,425,425,425,0
|
|
20231128,104700,18413863,425,425,425,425,0
|
|
20231128,104600,18413863,425,425,425,425,0
|
|
20231128,104500,18413863,425,425,425,425,0
|
|
20231128,104400,18413863,425,425,425,425,0
|
|
20231128,104300,18413863,425,425,425,425,0
|
|
20231128,104200,18413863,425,425,425,425,0
|
|
20231128,104100,18413863,425,425,425,425,0
|
|
20231128,104000,18413863,425,424,425,424,1176
|
|
20231128,103900,17914939,424,424,424,424,0
|
|
20231128,103800,17914939,424,424,424,424,0
|
|
20231128,103700,17914939,424,424,424,424,0
|
|
20231128,103600,17914939,424,424,424,424,0
|
|
20231128,103500,17914939,424,424,424,424,0
|
|
20231128,103400,17914939,424,424,424,424,0
|
|
20231128,103300,17914939,424,424,424,424,0
|
|
20231128,103200,17914939,424,424,424,424,0
|
|
20231128,103100,17914939,424,424,424,424,0
|
|
20231128,103000,17914939,424,424,424,424,0
|
|
20231128,102900,17914939,424,424,424,424,0
|
|
20231128,102800,17914939,424,424,424,424,200
|
|
20231128,102700,17830139,424,424,424,424,0
|
|
20231128,102600,17830139,424,424,424,424,0
|
|
20231128,102500,17830139,424,424,424,424,0
|
|
20231128,102400,17830139,424,424,424,424,0
|
|
20231128,102300,17830139,424,424,424,424,0
|
|
20231128,102200,17830139,424,423,424,423,801
|
|
20231128,102100,17491315,423,423,423,423,0
|
|
20231128,102000,17491315,423,423,423,423,0
|
|
20231128,101900,17491315,423,423,423,423,0
|
|
20231128,101800,17491315,423,423,423,423,0
|
|
20231128,101700,17491315,423,423,423,423,0
|
|
20231128,101600,17491315,423,423,423,423,0
|
|
20231128,101500,17491315,423,423,423,423,0
|
|
20231128,101400,17491315,423,423,423,423,0
|
|
20231128,101300,17491315,423,423,423,423,0
|
|
20231128,101200,17491315,423,423,423,423,0
|
|
20231128,101100,17491315,423,423,423,423,38
|
|
20231128,101000,17475241,423,423,423,423,10
|
|
20231128,100900,17471011,424,424,424,424,0
|
|
20231128,100800,17471011,424,424,424,424,0
|
|
20231128,100700,17471011,424,424,424,424,0
|
|
20231128,100600,17471011,424,424,424,424,0
|
|
20231128,100500,17471011,424,424,424,424,0
|
|
20231128,100400,17471011,424,424,424,424,45
|
|
20231128,100300,17451931,424,424,424,424,0
|
|
20231128,100200,17451931,424,424,424,424,0
|
|
20231128,100100,17451931,424,424,424,424,38
|
|
20231128,100000,17435819,424,424,424,424,0
|
|
20231128,095900,17435819,424,424,424,424,0
|
|
20231128,095800,17435819,424,425,425,424,2
|
|
20231128,095700,17434970,426,426,426,426,0
|
|
20231128,095600,17434970,426,426,426,426,0
|
|
20231128,095500,17434970,426,426,426,426,0
|
|
20231128,095400,17434970,426,426,426,426,1
|
|
20231128,095300,17434544,427,427,427,427,0
|
|
20231128,095200,17434544,427,427,427,427,0
|
|
20231128,095100,17434544,427,427,427,427,98
|
|
20231128,095000,17392698,428,428,428,428,0
|
|
20231128,094900,17392698,428,428,428,428,0
|
|
20231128,094800,17392698,428,427,428,427,1718
|
|
20231128,094700,16659012,427,426,427,426,2870
|
|
20231128,094600,15435247,425,425,425,425,19
|
|
20231128,094500,15427172,425,424,425,424,2353
|
|
20231128,094400,14427161,425,423,425,423,3200
|
|
20231128,094300,13069984,423,423,423,423,5000
|
|
20231128,094200,10954984,423,423,423,423,1
|
|
20231128,094100,10954561,421,421,421,421,3
|
|
20231128,094000,10953298,421,421,421,421,0
|
|
20231128,093900,10953298,421,421,421,421,0
|
|
20231128,093800,10953298,421,421,421,421,0
|
|
20231128,093700,10953298,421,421,421,421,0
|
|
20231128,093600,10953298,421,421,421,421,0
|
|
20231128,093500,10953298,421,421,421,421,2
|
|
20231128,093400,10952456,422,422,422,422,1
|
|
20231128,093300,10952034,423,423,423,423,0
|
|
20231128,093200,10952034,423,423,423,423,1
|
|
20231128,093100,10951611,423,423,423,423,0
|
|
20231128,093000,10951611,423,423,423,423,1
|
|
20231128,092900,10951188,422,422,422,422,473
|
|
20231128,092800,10751582,421,421,421,421,1
|
|
20231128,092700,10751161,421,421,421,421,3
|
|
20231128,092600,10749898,422,422,422,422,0
|
|
20231128,092500,10749898,422,422,422,422,10
|
|
20231128,092400,10745678,421,421,421,421,0
|
|
20231128,092300,10745678,421,421,421,421,0
|
|
20231128,092200,10745678,421,421,421,421,502
|
|
20231128,092100,10534336,421,422,422,421,6
|
|
20231128,092000,10531805,423,422,423,422,6952
|
|
20231128,091900,7598020,422,422,422,422,1
|
|
20231128,091800,7597598,418,418,418,418,0
|
|
20231128,091700,7597598,418,418,418,418,0
|
|
20231128,091600,7597598,418,418,418,418,0
|
|
20231128,091500,7597598,418,418,418,418,0
|
|
20231128,091400,7597598,418,418,418,418,0
|
|
20231128,091300,7597598,418,418,418,418,0
|
|
20231128,091200,7597598,418,418,418,418,0
|
|
20231128,091100,7597598,418,418,418,418,0
|
|
20231128,091000,7597598,418,422,422,418,2328
|
|
20231128,090900,6623502,422,422,422,422,1990
|
|
20231128,090800,5783722,422,422,422,422,1000
|
|
20231128,090700,5361722,422,422,422,422,0
|
|
20231128,090600,5361722,422,419,422,419,3387
|
|
20231128,090500,3942566,418,418,418,418,0
|
|
20231128,090400,3942566,418,418,418,418,0
|
|
20231128,090300,3942566,418,421,421,418,8000
|
|
20231128,090200,597452,421,421,421,421,0
|
|
20231128,090100,597452,421,422,422,421,1015
|
|
20231128,090000,169222,422,422,422,422,401
|