626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192300,98218232,401,401,401,401,4684
|
|
20231127,192200,98218232,401,401,401,401,0
|
|
20231127,192100,98218232,401,401,401,401,0
|
|
20231127,192000,98218232,401,401,401,401,0
|
|
20231127,191900,98218232,401,401,401,401,0
|
|
20231127,191800,98218232,401,401,401,401,0
|
|
20231127,191700,98218232,401,401,401,401,0
|
|
20231127,191600,98218232,401,401,401,401,0
|
|
20231127,191500,98218232,401,401,401,401,0
|
|
20231127,191400,98218232,401,401,401,401,0
|
|
20231127,191300,98218232,401,401,401,401,0
|
|
20231127,191200,98218232,401,401,401,401,0
|
|
20231127,191100,98218232,401,401,401,401,0
|
|
20231127,191000,98218232,401,401,401,401,0
|
|
20231127,190900,98218232,401,401,401,401,0
|
|
20231127,190800,98218232,401,401,401,401,0
|
|
20231127,190700,98218232,401,401,401,401,0
|
|
20231127,190600,98218232,401,401,401,401,0
|
|
20231127,190500,98218232,401,401,401,401,0
|
|
20231127,190400,98218232,401,401,401,401,0
|
|
20231127,190300,98218232,401,401,401,401,0
|
|
20231127,190200,98218232,401,401,401,401,0
|
|
20231127,190100,98218232,401,401,401,401,0
|
|
20231127,190000,98218232,401,401,401,401,0
|
|
20231127,185900,98218232,401,401,401,401,0
|
|
20231127,185800,98218232,401,401,401,401,0
|
|
20231127,185700,98218232,401,401,401,401,0
|
|
20231127,185600,98218232,401,401,401,401,0
|
|
20231127,185500,98218232,401,401,401,401,0
|
|
20231127,185400,98218232,401,401,401,401,0
|
|
20231127,185300,98218232,401,401,401,401,4684
|
|
20231127,185200,98218232,401,401,401,401,0
|
|
20231127,185100,98218232,401,401,401,401,0
|
|
20231127,185000,98218232,401,401,401,401,0
|
|
20231127,184900,98218232,401,401,401,401,0
|
|
20231127,184800,98218232,401,401,401,401,0
|
|
20231127,184700,98218232,401,401,401,401,0
|
|
20231127,184600,98218232,401,401,401,401,0
|
|
20231127,184500,98218232,401,401,401,401,0
|
|
20231127,184400,98218232,401,401,401,401,0
|
|
20231127,184300,98218232,401,401,401,401,0
|
|
20231127,184200,98218232,401,401,401,401,0
|
|
20231127,184100,98218232,401,401,401,401,0
|
|
20231127,184000,98218232,401,401,401,401,0
|
|
20231127,183900,98218232,401,401,401,401,0
|
|
20231127,183800,98218232,401,401,401,401,0
|
|
20231127,183700,98218232,401,401,401,401,0
|
|
20231127,183600,98218232,401,401,401,401,0
|
|
20231127,183500,98218232,401,401,401,401,0
|
|
20231127,183400,98218232,401,401,401,401,0
|
|
20231127,183300,98218232,401,401,401,401,0
|
|
20231127,183200,98218232,401,401,401,401,0
|
|
20231127,183100,98218232,401,401,401,401,0
|
|
20231127,183000,98218232,401,401,401,401,0
|
|
20231127,182900,98218232,401,401,401,401,0
|
|
20231127,182800,98218232,401,401,401,401,0
|
|
20231127,182700,98218232,401,401,401,401,0
|
|
20231127,182600,98218232,401,401,401,401,0
|
|
20231127,182500,98218232,401,401,401,401,0
|
|
20231127,182400,98218232,401,401,401,401,0
|
|
20231127,182300,98218232,401,401,401,401,4684
|
|
20231127,182200,98218232,401,401,401,401,0
|
|
20231127,182100,98218232,401,401,401,401,0
|
|
20231127,182000,98218232,401,401,401,401,0
|
|
20231127,181900,98218232,401,401,401,401,0
|
|
20231127,181800,98218232,401,401,401,401,0
|
|
20231127,181700,98218232,401,401,401,401,0
|
|
20231127,181600,98218232,401,401,401,401,0
|
|
20231127,181500,98218232,401,401,401,401,0
|
|
20231127,181400,98218232,401,401,401,401,0
|
|
20231127,181300,98218232,401,401,401,401,0
|
|
20231127,181200,98218232,401,401,401,401,0
|
|
20231127,181100,98218232,401,401,401,401,0
|
|
20231127,181000,98218232,401,401,401,401,0
|
|
20231127,180900,98218232,401,401,401,401,0
|
|
20231127,180800,98218232,401,401,401,401,0
|
|
20231127,180700,98218232,401,401,401,401,0
|
|
20231127,180600,98218232,401,401,401,401,0
|
|
20231127,180500,98218232,401,401,401,401,0
|
|
20231127,180400,98218232,401,401,401,401,0
|
|
20231127,180300,98218232,401,401,401,401,0
|
|
20231127,180200,98218232,401,401,401,401,0
|
|
20231127,180100,98218232,401,401,401,401,0
|
|
20231127,180000,98218232,401,401,401,401,0
|
|
20231127,175900,98218232,401,401,401,401,0
|
|
20231127,175800,98218232,401,401,401,401,0
|
|
20231127,175700,98218232,401,401,401,401,0
|
|
20231127,175600,98218232,401,401,401,401,0
|
|
20231127,175500,98218232,401,401,401,401,0
|
|
20231127,175400,98218232,401,401,401,401,0
|
|
20231127,175300,98218232,401,401,401,401,4684
|
|
20231127,175200,98218232,401,401,401,401,0
|
|
20231127,175100,98218232,401,401,401,401,0
|
|
20231127,175000,98218232,401,401,401,401,0
|
|
20231127,174900,98218232,401,401,401,401,0
|
|
20231127,174800,98218232,401,401,401,401,0
|
|
20231127,174700,98218232,401,401,401,401,0
|
|
20231127,174600,98218232,401,401,401,401,0
|
|
20231127,174500,98218232,401,401,401,401,0
|
|
20231127,174400,98218232,401,401,401,401,0
|
|
20231127,174300,98218232,401,401,401,401,0
|
|
20231127,174200,98218232,401,401,401,401,0
|
|
20231127,174100,98218232,401,401,401,401,0
|
|
20231127,174000,98218232,401,401,401,401,0
|
|
20231127,173900,98218232,401,401,401,401,0
|
|
20231127,173800,98218232,401,401,401,401,0
|
|
20231127,173700,98218232,401,401,401,401,0
|
|
20231127,173600,98218232,401,401,401,401,0
|
|
20231127,173500,98218232,401,401,401,401,0
|
|
20231127,173400,98218232,401,401,401,401,0
|
|
20231127,173300,98218232,401,401,401,401,0
|
|
20231127,173200,98218232,401,401,401,401,0
|
|
20231127,173100,98218232,401,401,401,401,0
|
|
20231127,173000,98218232,401,401,401,401,0
|
|
20231127,172900,98218232,401,401,401,401,0
|
|
20231127,172800,98218232,401,401,401,401,0
|
|
20231127,172700,98218232,401,401,401,401,0
|
|
20231127,172600,98218232,401,401,401,401,0
|
|
20231127,172500,98218232,401,401,401,401,0
|
|
20231127,172400,98218232,401,401,401,401,0
|
|
20231127,172300,98218232,401,401,401,401,4684
|
|
20231127,172200,98218232,401,401,401,401,0
|
|
20231127,172100,98218232,401,401,401,401,0
|
|
20231127,172000,98218232,401,401,401,401,0
|
|
20231127,171900,98218232,401,401,401,401,0
|
|
20231127,171800,98218232,401,401,401,401,0
|
|
20231127,171700,98218232,401,401,401,401,0
|
|
20231127,171600,98218232,401,401,401,401,0
|
|
20231127,171500,98218232,401,401,401,401,0
|
|
20231127,171400,98218232,401,401,401,401,0
|
|
20231127,171300,98218232,401,401,401,401,0
|
|
20231127,171200,98218232,401,401,401,401,0
|
|
20231127,171100,98218232,401,401,401,401,0
|
|
20231127,171000,98218232,401,401,401,401,0
|
|
20231127,170900,98218232,401,401,401,401,0
|
|
20231127,170800,98218232,401,401,401,401,0
|
|
20231127,170700,98218232,401,401,401,401,0
|
|
20231127,170600,98218232,401,401,401,401,0
|
|
20231127,170500,98218232,401,401,401,401,0
|
|
20231127,170400,98218232,401,401,401,401,0
|
|
20231127,170300,98218232,401,401,401,401,0
|
|
20231127,170200,98218232,401,401,401,401,0
|
|
20231127,170100,98218232,401,401,401,401,0
|
|
20231127,170000,98218232,401,401,401,401,0
|
|
20231127,165900,98218232,401,401,401,401,0
|
|
20231127,165800,98218232,401,401,401,401,0
|
|
20231127,165700,98218232,401,401,401,401,0
|
|
20231127,165600,98218232,401,401,401,401,0
|
|
20231127,165500,98218232,401,401,401,401,0
|
|
20231127,165400,98218232,401,401,401,401,0
|
|
20231127,165300,98218232,401,401,401,401,4684
|
|
20231127,165200,98218232,401,401,401,401,0
|
|
20231127,165100,98218232,401,401,401,401,0
|
|
20231127,165000,98218232,401,401,401,401,0
|
|
20231127,164900,98218232,401,401,401,401,0
|
|
20231127,164800,98218232,401,401,401,401,0
|
|
20231127,164700,98218232,401,401,401,401,0
|
|
20231127,164600,98218232,401,401,401,401,0
|
|
20231127,164500,98218232,401,401,401,401,0
|
|
20231127,164400,98218232,401,401,401,401,0
|
|
20231127,164300,98218232,401,401,401,401,0
|
|
20231127,164200,98218232,401,401,401,401,0
|
|
20231127,164100,98218232,401,401,401,401,0
|
|
20231127,164000,98218232,401,401,401,401,0
|
|
20231127,163900,98218232,401,401,401,401,0
|
|
20231127,163800,98218232,401,401,401,401,0
|
|
20231127,163700,98218232,401,401,401,401,0
|
|
20231127,163600,98218232,401,401,401,401,0
|
|
20231127,163500,98218232,401,401,401,401,0
|
|
20231127,163400,98218232,401,401,401,401,0
|
|
20231127,163300,98218232,401,401,401,401,0
|
|
20231127,163200,98218232,401,401,401,401,0
|
|
20231127,163100,98218232,401,401,401,401,0
|
|
20231127,163000,98218232,401,401,401,401,0
|
|
20231127,162900,98218232,401,401,401,401,0
|
|
20231127,162800,98218232,401,401,401,401,0
|
|
20231127,162700,98218232,401,401,401,401,0
|
|
20231127,162600,98218232,401,401,401,401,0
|
|
20231127,162500,98218232,401,401,401,401,0
|
|
20231127,162400,98218232,401,401,401,401,0
|
|
20231127,162300,98218232,401,401,401,401,4684
|
|
20231127,162200,98218232,401,401,401,401,0
|
|
20231127,162100,98218232,401,401,401,401,0
|
|
20231127,162000,98218232,401,401,401,401,0
|
|
20231127,161900,98218232,401,401,401,401,0
|
|
20231127,161800,98218232,401,401,401,401,0
|
|
20231127,161700,98218232,401,401,401,401,0
|
|
20231127,161600,98218232,401,401,401,401,0
|
|
20231127,161500,98218232,401,401,401,401,0
|
|
20231127,161400,98218232,401,401,401,401,0
|
|
20231127,161300,98218232,401,401,401,401,0
|
|
20231127,161200,98218232,401,401,401,401,0
|
|
20231127,161100,98218232,401,401,401,401,0
|
|
20231127,161000,98218232,401,401,401,401,0
|
|
20231127,160900,98218232,401,401,401,401,0
|
|
20231127,160800,98218232,401,401,401,401,0
|
|
20231127,160700,98218232,401,401,401,401,0
|
|
20231127,160600,98218232,401,401,401,401,0
|
|
20231127,160500,98218232,401,401,401,401,0
|
|
20231127,160400,98218232,401,401,401,401,0
|
|
20231127,160300,98218232,401,401,401,401,0
|
|
20231127,160200,98218232,401,401,401,401,0
|
|
20231127,160100,98218232,401,401,401,401,0
|
|
20231127,160000,98218232,401,401,401,401,0
|
|
20231127,155900,98218232,401,401,401,401,0
|
|
20231127,155800,98218232,401,401,401,401,0
|
|
20231127,155700,98218232,401,401,401,401,0
|
|
20231127,155600,98218232,401,401,401,401,0
|
|
20231127,155500,98218232,401,401,401,401,0
|
|
20231127,155400,98218232,401,401,401,401,0
|
|
20231127,155300,98218232,401,401,401,401,4684
|
|
20231127,155200,98218232,401,401,401,401,0
|
|
20231127,155100,98218232,401,401,401,401,0
|
|
20231127,155000,98218232,401,401,401,401,0
|
|
20231127,154900,98218232,401,401,401,401,0
|
|
20231127,154800,98218232,401,401,401,401,0
|
|
20231127,154700,98218232,401,401,401,401,0
|
|
20231127,154600,98218232,401,401,401,401,0
|
|
20231127,154500,98218232,401,401,401,401,0
|
|
20231127,154400,98218232,401,401,401,401,0
|
|
20231127,154300,98218232,401,401,401,401,0
|
|
20231127,154200,98218232,401,401,401,401,0
|
|
20231127,154100,98218232,401,401,401,401,0
|
|
20231127,154000,98218232,401,401,401,401,0
|
|
20231127,153900,98218232,401,401,401,401,0
|
|
20231127,153800,98218232,401,401,401,401,0
|
|
20231127,153700,98218232,401,401,401,401,0
|
|
20231127,153600,98218232,401,401,401,401,0
|
|
20231127,153500,98218232,401,401,401,401,0
|
|
20231127,153400,98218232,401,401,401,401,0
|
|
20231127,153300,98218232,401,401,401,401,0
|
|
20231127,153200,98218232,401,401,401,401,0
|
|
20231127,153100,98218232,401,401,401,401,0
|
|
20231127,153000,98218232,401,401,401,401,4684
|
|
20231127,152900,96339948,403,403,403,403,0
|
|
20231127,152800,96339948,403,403,403,403,0
|
|
20231127,152700,96339948,403,403,403,403,0
|
|
20231127,152600,96339948,403,403,403,403,0
|
|
20231127,152500,96339948,403,403,403,403,0
|
|
20231127,152400,96339948,403,403,403,403,0
|
|
20231127,152300,96339948,403,403,403,403,0
|
|
20231127,152200,96339948,403,403,403,403,0
|
|
20231127,152100,96339948,403,403,403,403,0
|
|
20231127,152000,96339948,403,403,403,403,0
|
|
20231127,151900,96339948,403,403,403,403,0
|
|
20231127,151800,96339948,403,403,403,403,0
|
|
20231127,151700,96339948,403,401,403,401,9323
|
|
20231127,151600,92601423,400,402,402,400,34813
|
|
20231127,151500,78635338,403,402,403,402,5501
|
|
20231127,151400,76423935,402,402,402,402,1129
|
|
20231127,151300,75970077,403,403,403,403,500
|
|
20231127,151200,75768577,403,403,403,403,1929
|
|
20231127,151100,74991190,403,403,403,403,3000
|
|
20231127,151000,73782190,403,403,403,403,3475
|
|
20231127,150900,72381765,404,404,404,404,2
|
|
20231127,150800,72380957,403,403,403,403,0
|
|
20231127,150700,72380957,403,404,404,403,100
|
|
20231127,150600,72340607,404,404,404,404,0
|
|
20231127,150500,72340607,404,404,404,404,0
|
|
20231127,150400,72340607,404,404,404,404,546
|
|
20231127,150300,72120023,404,404,404,404,0
|
|
20231127,150200,72120023,404,404,404,404,18
|
|
20231127,150100,72112751,403,403,403,403,0
|
|
20231127,150000,72112751,403,403,403,403,20
|
|
20231127,145900,72104691,404,403,404,403,183
|
|
20231127,145800,72030926,403,403,403,403,0
|
|
20231127,145700,72030926,403,403,403,403,0
|
|
20231127,145600,72030926,403,404,404,403,1500
|
|
20231127,145500,71425882,405,405,405,405,0
|
|
20231127,145400,71425882,405,405,405,405,0
|
|
20231127,145300,71425882,405,405,405,405,0
|
|
20231127,145200,71425882,405,405,405,405,0
|
|
20231127,145100,71425882,405,404,405,404,1100
|
|
20231127,145000,70981382,405,405,405,405,0
|
|
20231127,144900,70981382,405,405,405,405,0
|
|
20231127,144800,70981382,405,405,405,405,0
|
|
20231127,144700,70981382,405,405,405,405,0
|
|
20231127,144600,70981382,405,406,406,405,2292
|
|
20231127,144500,70053117,407,407,407,407,48
|
|
20231127,144400,70033581,407,407,407,407,0
|
|
20231127,144300,70033581,407,407,407,407,0
|
|
20231127,144200,70033581,407,407,407,407,6
|
|
20231127,144100,70031139,406,406,406,406,8209
|
|
20231127,144000,66698285,406,406,406,406,400
|
|
20231127,143900,66535885,406,406,406,406,0
|
|
20231127,143800,66535885,406,405,406,405,103
|
|
20231127,143700,66494167,405,405,405,405,235
|
|
20231127,143600,66398992,405,405,405,405,0
|
|
20231127,143500,66398992,405,405,405,405,0
|
|
20231127,143400,66398992,405,405,405,405,0
|
|
20231127,143300,66398992,405,405,405,405,0
|
|
20231127,143200,66398992,405,405,405,405,16
|
|
20231127,143100,66392512,403,403,403,403,0
|
|
20231127,143000,66392512,403,403,403,403,0
|
|
20231127,142900,66392512,403,403,403,403,0
|
|
20231127,142800,66392512,403,403,403,403,0
|
|
20231127,142700,66392512,403,403,403,403,1000
|
|
20231127,142600,65989512,403,403,403,403,2000
|
|
20231127,142500,65183512,403,403,403,403,0
|
|
20231127,142400,65183512,403,403,403,403,0
|
|
20231127,142300,65183512,403,403,403,403,0
|
|
20231127,142200,65183512,403,403,403,403,0
|
|
20231127,142100,65183512,403,403,403,403,25
|
|
20231127,142000,65173437,403,403,403,403,686
|
|
20231127,141900,64896979,404,404,404,404,314
|
|
20231127,141800,64770123,405,405,405,405,0
|
|
20231127,141700,64770123,405,405,405,405,0
|
|
20231127,141600,64770123,405,405,405,405,0
|
|
20231127,141500,64770123,405,405,405,405,0
|
|
20231127,141400,64770123,405,405,405,405,0
|
|
20231127,141300,64770123,405,405,405,405,0
|
|
20231127,141200,64770123,405,405,405,405,9
|
|
20231127,141100,64766478,404,404,404,404,0
|
|
20231127,141000,64766478,404,404,404,404,0
|
|
20231127,140900,64766478,404,404,404,404,0
|
|
20231127,140800,64766478,404,404,404,404,40
|
|
20231127,140700,64750318,404,404,404,404,200
|
|
20231127,140600,64669518,405,406,406,405,61
|
|
20231127,140500,64644812,406,406,406,406,0
|
|
20231127,140400,64644812,406,406,406,406,0
|
|
20231127,140300,64644812,406,406,406,406,105
|
|
20231127,140200,64602182,406,406,406,406,0
|
|
20231127,140100,64602182,406,406,406,406,0
|
|
20231127,140000,64602182,406,406,406,406,500
|
|
20231127,135900,64399182,406,406,406,406,0
|
|
20231127,135800,64399182,406,406,406,406,0
|
|
20231127,135700,64399182,406,406,406,406,93
|
|
20231127,135600,64361424,406,406,406,406,123
|
|
20231127,135500,64311486,406,406,406,406,1
|
|
20231127,135400,64311080,404,405,406,404,1485
|
|
20231127,135300,63710339,407,407,407,407,0
|
|
20231127,135200,63710339,407,407,407,407,103
|
|
20231127,135100,63668418,407,407,407,407,0
|
|
20231127,135000,63668418,407,407,407,407,1
|
|
20231127,134900,63668011,406,406,406,406,43
|
|
20231127,134800,63650553,408,404,408,404,10695
|
|
20231127,134700,59310932,404,404,404,404,317
|
|
20231127,134600,59182864,404,404,404,404,0
|
|
20231127,134500,59182864,404,404,404,404,187
|
|
20231127,134400,59107316,403,403,403,403,1
|
|
20231127,134300,59106913,403,403,403,403,0
|
|
20231127,134200,59106913,403,403,403,403,0
|
|
20231127,134100,59106913,403,403,403,403,0
|
|
20231127,134000,59106913,403,403,403,403,3
|
|
20231127,133900,59105704,403,403,403,403,0
|
|
20231127,133800,59105704,403,403,403,403,3000
|
|
20231127,133700,57896704,403,403,403,403,168
|
|
20231127,133600,57829000,404,404,404,404,1
|
|
20231127,133500,57828596,404,404,404,404,0
|
|
20231127,133400,57828596,404,404,404,404,0
|
|
20231127,133300,57828596,404,404,404,404,0
|
|
20231127,133200,57828596,404,404,404,404,11
|
|
20231127,133100,57824152,404,404,404,404,0
|
|
20231127,133000,57824152,404,404,404,404,0
|
|
20231127,132900,57824152,404,404,404,404,0
|
|
20231127,132800,57824152,404,404,404,404,0
|
|
20231127,132700,57824152,404,404,404,404,0
|
|
20231127,132600,57824152,404,404,404,404,0
|
|
20231127,132500,57824152,404,404,404,404,0
|
|
20231127,132400,57824152,404,404,404,404,1
|
|
20231127,132300,57823748,403,403,403,403,0
|
|
20231127,132200,57823748,403,403,403,403,0
|
|
20231127,132100,57823748,403,403,403,403,0
|
|
20231127,132000,57823748,403,403,403,403,0
|
|
20231127,131900,57823748,403,403,403,403,0
|
|
20231127,131800,57823748,403,403,403,403,461
|
|
20231127,131700,57637965,404,404,404,404,0
|
|
20231127,131600,57637965,404,404,404,404,0
|
|
20231127,131500,57637965,404,404,404,404,0
|
|
20231127,131400,57637965,404,404,404,404,0
|
|
20231127,131300,57637965,404,404,404,404,2
|
|
20231127,131200,57637157,403,403,403,403,82
|
|
20231127,131100,57604111,403,403,404,403,1957
|
|
20231127,131000,56815436,403,403,403,403,0
|
|
20231127,130900,56815436,403,403,403,403,0
|
|
20231127,130800,56815436,403,403,403,403,0
|
|
20231127,130700,56815436,403,403,403,403,0
|
|
20231127,130600,56815436,403,403,403,403,0
|
|
20231127,130500,56815436,403,403,403,403,2000
|
|
20231127,130400,56009436,404,404,404,404,0
|
|
20231127,130300,56009436,404,404,404,404,0
|
|
20231127,130200,56009436,404,404,404,404,10
|
|
20231127,130100,56005396,404,404,404,404,0
|
|
20231127,130000,56005396,404,404,404,404,1000
|
|
20231127,125900,55601396,404,404,404,404,0
|
|
20231127,125800,55601396,404,404,404,404,524
|
|
20231127,125700,55389700,404,404,404,404,0
|
|
20231127,125600,55389700,404,404,404,404,0
|
|
20231127,125500,55389700,404,404,404,404,1
|
|
20231127,125400,55389296,404,404,404,404,0
|
|
20231127,125300,55389296,404,404,404,404,0
|
|
20231127,125200,55389296,404,404,404,404,0
|
|
20231127,125100,55389296,404,404,404,404,7
|
|
20231127,125000,55386468,403,403,403,403,0
|
|
20231127,124900,55386468,403,403,403,403,501
|
|
20231127,124800,55184565,403,403,403,403,150
|
|
20231127,124700,55124115,402,402,402,402,0
|
|
20231127,124600,55124115,402,402,402,402,0
|
|
20231127,124500,55124115,402,402,402,402,0
|
|
20231127,124400,55124115,402,402,402,402,0
|
|
20231127,124300,55124115,402,402,402,402,10
|
|
20231127,124200,55120095,402,402,402,402,0
|
|
20231127,124100,55120095,402,402,402,402,0
|
|
20231127,124000,55120095,402,402,402,402,0
|
|
20231127,123900,55120095,402,402,402,402,0
|
|
20231127,123800,55120095,402,402,402,402,0
|
|
20231127,123700,55120095,402,402,402,402,0
|
|
20231127,123600,55120095,402,402,402,402,0
|
|
20231127,123500,55120095,402,402,402,402,0
|
|
20231127,123400,55120095,402,402,402,402,100
|
|
20231127,123300,55079895,404,404,404,404,1
|
|
20231127,123200,55079491,403,403,403,403,600
|
|
20231127,123100,54837691,403,403,403,403,450
|
|
20231127,123000,54656341,403,403,403,403,802
|
|
20231127,122900,54333135,403,403,403,403,2
|
|
20231127,122800,54332329,403,403,403,403,1
|
|
20231127,122700,54331926,403,402,403,402,1006
|
|
20231127,122600,53927512,402,402,402,402,0
|
|
20231127,122500,53927512,402,402,402,402,0
|
|
20231127,122400,53927512,402,404,404,402,9361
|
|
20231127,122300,50155419,404,404,404,404,0
|
|
20231127,122200,50155419,404,404,404,404,4
|
|
20231127,122100,50153803,404,404,404,404,0
|
|
20231127,122000,50153803,404,404,404,404,0
|
|
20231127,121900,50153803,404,404,404,404,0
|
|
20231127,121800,50153803,404,404,404,404,0
|
|
20231127,121700,50153803,404,404,404,404,0
|
|
20231127,121600,50153803,404,404,404,404,0
|
|
20231127,121500,50153803,404,404,404,404,4
|
|
20231127,121400,50152187,404,404,404,404,0
|
|
20231127,121300,50152187,404,404,404,404,5
|
|
20231127,121200,50150167,405,405,405,405,0
|
|
20231127,121100,50150167,405,405,405,405,0
|
|
20231127,121000,50150167,405,405,405,405,0
|
|
20231127,120900,50150167,405,405,405,405,0
|
|
20231127,120800,50150167,405,405,405,405,1
|
|
20231127,120700,50149762,404,404,404,404,0
|
|
20231127,120600,50149762,404,404,404,404,79
|
|
20231127,120500,50117846,404,404,404,404,0
|
|
20231127,120400,50117846,404,404,404,404,0
|
|
20231127,120300,50117846,404,404,404,404,1316
|
|
20231127,120200,49586182,405,405,405,405,0
|
|
20231127,120100,49586182,405,405,405,405,24
|
|
20231127,120000,49576462,405,404,405,404,4915
|
|
20231127,115900,47585932,405,405,405,405,0
|
|
20231127,115800,47585932,405,405,405,405,0
|
|
20231127,115700,47585932,405,405,405,405,0
|
|
20231127,115600,47585932,405,405,405,405,800
|
|
20231127,115500,47261932,405,405,405,405,0
|
|
20231127,115400,47261932,405,405,405,405,0
|
|
20231127,115300,47261932,405,405,405,405,0
|
|
20231127,115200,47261932,405,405,405,405,0
|
|
20231127,115100,47261932,405,405,405,405,1
|
|
20231127,115000,47261527,403,403,403,403,0
|
|
20231127,114900,47261527,403,403,403,403,0
|
|
20231127,114800,47261527,403,403,403,403,4
|
|
20231127,114700,47259915,405,405,405,405,0
|
|
20231127,114600,47259915,405,405,405,405,1
|
|
20231127,114500,47259510,404,404,404,404,1000
|
|
20231127,114400,46855510,404,405,405,404,6
|
|
20231127,114300,46853082,404,404,404,404,0
|
|
20231127,114200,46853082,404,404,404,404,1000
|
|
20231127,114100,46449082,404,404,404,404,10
|
|
20231127,114000,46445042,404,404,404,404,0
|
|
20231127,113900,46445042,404,403,404,403,3122
|
|
20231127,113800,45183764,403,403,403,403,0
|
|
20231127,113700,45183764,403,403,403,403,800
|
|
20231127,113600,44861364,404,404,404,404,0
|
|
20231127,113500,44861364,404,404,404,404,0
|
|
20231127,113400,44861364,404,404,404,404,65
|
|
20231127,113300,44835104,404,404,404,404,0
|
|
20231127,113200,44835104,404,404,404,404,5000
|
|
20231127,113100,42815104,403,403,403,403,0
|
|
20231127,113000,42815104,403,403,403,403,3
|
|
20231127,112900,42813895,404,404,404,404,0
|
|
20231127,112800,42813895,404,404,404,404,697
|
|
20231127,112700,42532307,404,404,404,404,0
|
|
20231127,112600,42532307,404,404,404,404,0
|
|
20231127,112500,42532307,404,404,404,404,0
|
|
20231127,112400,42532307,404,404,404,404,0
|
|
20231127,112300,42532307,404,404,404,404,10
|
|
20231127,112200,42528267,404,404,404,404,9
|
|
20231127,112100,42524631,404,404,404,404,401
|
|
20231127,112000,42362627,404,404,404,404,0
|
|
20231127,111900,42362627,404,404,404,404,0
|
|
20231127,111800,42362627,404,404,404,404,0
|
|
20231127,111700,42362627,404,404,404,404,4
|
|
20231127,111600,42361011,404,404,404,404,50
|
|
20231127,111500,42340811,403,403,403,403,0
|
|
20231127,111400,42340811,403,403,403,403,0
|
|
20231127,111300,42340811,403,403,403,403,0
|
|
20231127,111200,42340811,403,403,403,403,0
|
|
20231127,111100,42340811,403,403,403,403,3
|
|
20231127,111000,42339602,403,403,403,403,0
|
|
20231127,110900,42339602,403,403,403,403,1000
|
|
20231127,110800,41936602,403,403,403,403,0
|
|
20231127,110700,41936602,403,403,403,403,5
|
|
20231127,110600,41934587,403,403,403,403,1700
|
|
20231127,110500,41249487,404,404,404,404,200
|
|
20231127,110400,41168687,404,404,404,404,0
|
|
20231127,110300,41168687,404,403,404,403,100
|
|
20231127,110200,41128289,403,403,403,403,2
|
|
20231127,110100,41127483,403,403,403,403,1148
|
|
20231127,110000,40664839,403,403,403,403,660
|
|
20231127,105900,40398859,403,403,403,403,20
|
|
20231127,105800,40390799,403,403,403,403,30
|
|
20231127,105700,40378709,403,403,403,403,0
|
|
20231127,105600,40378709,403,403,403,403,0
|
|
20231127,105500,40378709,403,403,403,403,0
|
|
20231127,105400,40378709,403,403,403,403,0
|
|
20231127,105300,40378709,403,403,403,403,0
|
|
20231127,105200,40378709,403,403,403,403,6
|
|
20231127,105100,40376291,404,404,404,404,0
|
|
20231127,105000,40376291,404,404,404,404,0
|
|
20231127,104900,40376291,404,404,404,404,2000
|
|
20231127,104800,39568291,402,402,402,402,2
|
|
20231127,104700,39567487,402,402,402,402,0
|
|
20231127,104600,39567487,402,402,402,402,0
|
|
20231127,104500,39567487,402,402,402,402,0
|
|
20231127,104400,39567487,402,403,403,402,6009
|
|
20231127,104300,37146146,401,401,401,401,0
|
|
20231127,104200,37146146,401,401,402,401,2165
|
|
20231127,104100,36277876,402,404,404,402,12128
|
|
20231127,104000,31392365,405,405,405,405,0
|
|
20231127,103900,31392365,405,405,405,405,0
|
|
20231127,103800,31392365,405,405,405,405,1000
|
|
20231127,103700,30987365,405,405,405,405,0
|
|
20231127,103600,30987365,405,404,405,404,20
|
|
20231127,103500,30979275,404,404,404,404,0
|
|
20231127,103400,30979275,404,404,404,404,2024
|
|
20231127,103300,30161579,404,404,404,404,0
|
|
20231127,103200,30161579,404,404,404,404,1
|
|
20231127,103100,30161175,405,405,405,405,0
|
|
20231127,103000,30161175,405,405,405,405,0
|
|
20231127,102900,30161175,405,405,405,405,0
|
|
20231127,102800,30161175,405,405,405,405,8
|
|
20231127,102700,30157935,404,404,404,404,0
|
|
20231127,102600,30157935,404,404,404,404,0
|
|
20231127,102500,30157935,404,404,404,404,1011
|
|
20231127,102400,29749491,405,405,405,405,90
|
|
20231127,102300,29713041,405,405,405,405,15
|
|
20231127,102200,29706966,404,404,404,404,9
|
|
20231127,102100,29703330,405,405,405,405,0
|
|
20231127,102000,29703330,405,405,405,405,100
|
|
20231127,101900,29662830,405,405,405,405,0
|
|
20231127,101800,29662830,405,405,405,405,0
|
|
20231127,101700,29662830,405,406,406,405,2847
|
|
20231127,101600,28509448,406,406,406,406,10
|
|
20231127,101500,28505388,406,406,406,406,0
|
|
20231127,101400,28505388,406,406,406,406,9
|
|
20231127,101300,28501734,406,406,406,406,0
|
|
20231127,101200,28501734,406,406,406,406,289
|
|
20231127,101100,28384400,406,406,406,406,1000
|
|
20231127,101000,27978400,406,406,406,406,0
|
|
20231127,100900,27978400,406,406,406,406,1
|
|
20231127,100800,27977994,407,407,407,407,0
|
|
20231127,100700,27977994,407,407,407,406,2633
|
|
20231127,100600,26906894,407,407,407,407,50
|
|
20231127,100500,26886544,407,407,407,407,287
|
|
20231127,100400,26769735,406,406,406,406,10
|
|
20231127,100300,26765675,406,406,406,406,20
|
|
20231127,100200,26757555,406,406,406,406,0
|
|
20231127,100100,26757555,406,408,408,406,2558
|
|
20231127,100000,25716606,408,408,408,408,0
|
|
20231127,095900,25716606,408,409,409,408,225
|
|
20231127,095800,25624805,409,409,409,409,5
|
|
20231127,095700,25622760,409,409,409,409,0
|
|
20231127,095600,25622760,409,409,409,409,260
|
|
20231127,095500,25516420,409,409,409,409,0
|
|
20231127,095400,25516420,409,409,409,409,28
|
|
20231127,095300,25504968,409,409,409,409,44
|
|
20231127,095200,25486972,409,409,409,409,0
|
|
20231127,095100,25486972,409,409,409,409,5
|
|
20231127,095000,25484927,409,409,409,408,830
|
|
20231127,094900,25146285,409,409,409,409,510
|
|
20231127,094800,24937695,410,410,410,410,0
|
|
20231127,094700,24937695,410,411,411,410,813
|
|
20231127,094600,24604354,412,412,412,412,63
|
|
20231127,094500,24578398,412,412,412,412,0
|
|
20231127,094400,24578398,412,412,412,412,0
|
|
20231127,094300,24578398,412,411,413,411,202
|
|
20231127,094200,24495174,413,412,413,412,12
|
|
20231127,094100,24490229,413,413,413,413,1
|
|
20231127,094000,24489816,413,413,413,413,50
|
|
20231127,093900,24469166,414,414,414,414,10
|
|
20231127,093800,24465026,414,414,414,412,32
|
|
20231127,093700,24451780,412,414,416,412,7391
|
|
20231127,093600,21395447,414,412,414,411,729
|
|
20231127,093500,21095034,412,412,412,412,1092
|
|
20231127,093400,20645130,411,411,411,411,205
|
|
20231127,093300,20560875,411,410,411,410,1316
|
|
20231127,093200,20020352,409,409,409,409,408
|
|
20231127,093100,19853480,409,409,409,409,87
|
|
20231127,093000,19817897,408,408,411,408,3643
|
|
20231127,092900,18328441,408,408,408,408,6
|
|
20231127,092800,18325993,408,408,408,407,101
|
|
20231127,092700,18284884,408,408,408,408,245
|
|
20231127,092600,18184924,407,407,407,407,0
|
|
20231127,092500,18184924,407,407,407,407,500
|
|
20231127,092400,17981424,407,407,407,407,1300
|
|
20231127,092300,17452324,407,407,407,407,0
|
|
20231127,092200,17452324,407,408,408,407,779
|
|
20231127,092100,17135245,408,408,408,408,0
|
|
20231127,092000,17135245,408,408,408,408,522
|
|
20231127,091900,16922269,408,408,408,408,478
|
|
20231127,091800,16727245,408,408,408,408,200
|
|
20231127,091700,16645645,408,408,408,408,25
|
|
20231127,091600,16635445,407,407,407,407,0
|
|
20231127,091500,16635445,407,410,410,407,510
|
|
20231127,091400,16427557,410,410,410,410,0
|
|
20231127,091300,16427557,410,411,411,409,1029
|
|
20231127,091200,16006293,410,408,410,408,10113
|
|
20231127,091100,11870113,407,409,409,407,1772
|
|
20231127,091000,11147811,409,409,409,409,200
|
|
20231127,090900,11066011,410,411,412,410,1409
|
|
20231127,090800,10488154,410,410,410,410,772
|
|
20231127,090700,10171634,410,410,410,410,237
|
|
20231127,090600,10074464,410,411,412,410,3529
|
|
20231127,090500,8625246,411,410,411,407,12682
|
|
20231127,090400,3444402,410,410,410,410,201
|
|
20231127,090300,3361992,410,410,410,408,4466
|
|
20231127,090200,1533891,409,406,409,406,704
|
|
20231127,090100,1246611,404,404,404,404,2116
|
|
20231127,090000,391747,403,404,404,403,970
|