625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192200,106436844,404,404,404,404,438
|
|
20231130,192100,106436844,404,404,404,404,0
|
|
20231130,192000,106436844,404,404,404,404,0
|
|
20231130,191900,106436844,404,404,404,404,0
|
|
20231130,191800,106436844,404,404,404,404,0
|
|
20231130,191700,106436844,404,404,404,404,0
|
|
20231130,191600,106436844,404,404,404,404,0
|
|
20231130,191500,106436844,404,404,404,404,0
|
|
20231130,191400,106436844,404,404,404,404,0
|
|
20231130,191300,106436844,404,404,404,404,0
|
|
20231130,191200,106436844,404,404,404,404,0
|
|
20231130,191100,106436844,404,404,404,404,0
|
|
20231130,191000,106436844,404,404,404,404,0
|
|
20231130,190900,106436844,404,404,404,404,0
|
|
20231130,190800,106436844,404,404,404,404,0
|
|
20231130,190700,106436844,404,404,404,404,0
|
|
20231130,190600,106436844,404,404,404,404,0
|
|
20231130,190500,106436844,404,404,404,404,0
|
|
20231130,190400,106436844,404,404,404,404,0
|
|
20231130,190300,106436844,404,404,404,404,0
|
|
20231130,190200,106436844,404,404,404,404,0
|
|
20231130,190100,106436844,404,404,404,404,0
|
|
20231130,190000,106436844,404,404,404,404,0
|
|
20231130,185900,106436844,404,404,404,404,0
|
|
20231130,185800,106436844,404,404,404,404,0
|
|
20231130,185700,106436844,404,404,404,404,0
|
|
20231130,185600,106436844,404,404,404,404,0
|
|
20231130,185500,106436844,404,404,404,404,0
|
|
20231130,185400,106436844,404,404,404,404,0
|
|
20231130,185300,106436844,404,404,404,404,0
|
|
20231130,185200,106436844,404,404,404,404,438
|
|
20231130,185100,106436844,404,404,404,404,0
|
|
20231130,185000,106436844,404,404,404,404,0
|
|
20231130,184900,106436844,404,404,404,404,0
|
|
20231130,184800,106436844,404,404,404,404,0
|
|
20231130,184700,106436844,404,404,404,404,0
|
|
20231130,184600,106436844,404,404,404,404,0
|
|
20231130,184500,106436844,404,404,404,404,0
|
|
20231130,184400,106436844,404,404,404,404,0
|
|
20231130,184300,106436844,404,404,404,404,0
|
|
20231130,184200,106436844,404,404,404,404,0
|
|
20231130,184100,106436844,404,404,404,404,0
|
|
20231130,184000,106436844,404,404,404,404,0
|
|
20231130,183900,106436844,404,404,404,404,0
|
|
20231130,183800,106436844,404,404,404,404,0
|
|
20231130,183700,106436844,404,404,404,404,0
|
|
20231130,183600,106436844,404,404,404,404,0
|
|
20231130,183500,106436844,404,404,404,404,0
|
|
20231130,183400,106436844,404,404,404,404,0
|
|
20231130,183300,106436844,404,404,404,404,0
|
|
20231130,183200,106436844,404,404,404,404,0
|
|
20231130,183100,106436844,404,404,404,404,0
|
|
20231130,183000,106436844,404,404,404,404,0
|
|
20231130,182900,106436844,404,404,404,404,0
|
|
20231130,182800,106436844,404,404,404,404,0
|
|
20231130,182700,106436844,404,404,404,404,0
|
|
20231130,182600,106436844,404,404,404,404,0
|
|
20231130,182500,106436844,404,404,404,404,0
|
|
20231130,182400,106436844,404,404,404,404,0
|
|
20231130,182300,106436844,404,404,404,404,0
|
|
20231130,182200,106436844,404,404,404,404,438
|
|
20231130,182100,106436844,404,404,404,404,0
|
|
20231130,182000,106436844,404,404,404,404,0
|
|
20231130,181900,106436844,404,404,404,404,0
|
|
20231130,181800,106436844,404,404,404,404,0
|
|
20231130,181700,106436844,404,404,404,404,0
|
|
20231130,181600,106436844,404,404,404,404,0
|
|
20231130,181500,106436844,404,404,404,404,0
|
|
20231130,181400,106436844,404,404,404,404,0
|
|
20231130,181300,106436844,404,404,404,404,0
|
|
20231130,181200,106436844,404,404,404,404,0
|
|
20231130,181100,106436844,404,404,404,404,0
|
|
20231130,181000,106436844,404,404,404,404,0
|
|
20231130,180900,106436844,404,404,404,404,0
|
|
20231130,180800,106436844,404,404,404,404,0
|
|
20231130,180700,106436844,404,404,404,404,0
|
|
20231130,180600,106436844,404,404,404,404,0
|
|
20231130,180500,106436844,404,404,404,404,0
|
|
20231130,180400,106436844,404,404,404,404,0
|
|
20231130,180300,106436844,404,404,404,404,0
|
|
20231130,180200,106436844,404,404,404,404,0
|
|
20231130,180100,106436844,404,404,404,404,0
|
|
20231130,180000,106436844,404,404,404,404,0
|
|
20231130,175900,106436844,404,404,404,404,0
|
|
20231130,175800,106436844,404,404,404,404,0
|
|
20231130,175700,106436844,404,404,404,404,0
|
|
20231130,175600,106436844,404,404,404,404,0
|
|
20231130,175500,106436844,404,404,404,404,0
|
|
20231130,175400,106436844,404,404,404,404,0
|
|
20231130,175300,106436844,404,404,404,404,0
|
|
20231130,175200,106436844,404,404,404,404,438
|
|
20231130,175100,106436844,404,404,404,404,0
|
|
20231130,175000,106436844,404,404,404,404,0
|
|
20231130,174900,106436844,404,404,404,404,0
|
|
20231130,174800,106436844,404,404,404,404,0
|
|
20231130,174700,106436844,404,404,404,404,0
|
|
20231130,174600,106436844,404,404,404,404,0
|
|
20231130,174500,106436844,404,404,404,404,0
|
|
20231130,174400,106436844,404,404,404,404,0
|
|
20231130,174300,106436844,404,404,404,404,0
|
|
20231130,174200,106436844,404,404,404,404,0
|
|
20231130,174100,106436844,404,404,404,404,0
|
|
20231130,174000,106436844,404,404,404,404,0
|
|
20231130,173900,106436844,404,404,404,404,0
|
|
20231130,173800,106436844,404,404,404,404,0
|
|
20231130,173700,106436844,404,404,404,404,0
|
|
20231130,173600,106436844,404,404,404,404,0
|
|
20231130,173500,106436844,404,404,404,404,0
|
|
20231130,173400,106436844,404,404,404,404,0
|
|
20231130,173300,106436844,404,404,404,404,0
|
|
20231130,173200,106436844,404,404,404,404,0
|
|
20231130,173100,106436844,404,404,404,404,0
|
|
20231130,173000,106436844,404,404,404,404,0
|
|
20231130,172900,106436844,404,404,404,404,0
|
|
20231130,172800,106436844,404,404,404,404,0
|
|
20231130,172700,106436844,404,404,404,404,0
|
|
20231130,172600,106436844,404,404,404,404,0
|
|
20231130,172500,106436844,404,404,404,404,0
|
|
20231130,172400,106436844,404,404,404,404,0
|
|
20231130,172300,106436844,404,404,404,404,0
|
|
20231130,172200,106436844,404,404,404,404,438
|
|
20231130,172100,106436844,404,404,404,404,0
|
|
20231130,172000,106436844,404,404,404,404,0
|
|
20231130,171900,106436844,404,404,404,404,0
|
|
20231130,171800,106436844,404,404,404,404,0
|
|
20231130,171700,106436844,404,404,404,404,0
|
|
20231130,171600,106436844,404,404,404,404,0
|
|
20231130,171500,106436844,404,404,404,404,0
|
|
20231130,171400,106436844,404,404,404,404,0
|
|
20231130,171300,106436844,404,404,404,404,0
|
|
20231130,171200,106436844,404,404,404,404,0
|
|
20231130,171100,106436844,404,404,404,404,0
|
|
20231130,171000,106436844,404,404,404,404,0
|
|
20231130,170900,106436844,404,404,404,404,0
|
|
20231130,170800,106436844,404,404,404,404,0
|
|
20231130,170700,106436844,404,404,404,404,0
|
|
20231130,170600,106436844,404,404,404,404,0
|
|
20231130,170500,106436844,404,404,404,404,0
|
|
20231130,170400,106436844,404,404,404,404,0
|
|
20231130,170300,106436844,404,404,404,404,0
|
|
20231130,170200,106436844,404,404,404,404,0
|
|
20231130,170100,106436844,404,404,404,404,0
|
|
20231130,170000,106436844,404,404,404,404,0
|
|
20231130,165900,106436844,404,404,404,404,0
|
|
20231130,165800,106436844,404,404,404,404,0
|
|
20231130,165700,106436844,404,404,404,404,0
|
|
20231130,165600,106436844,404,404,404,404,0
|
|
20231130,165500,106436844,404,404,404,404,0
|
|
20231130,165400,106436844,404,404,404,404,0
|
|
20231130,165300,106436844,404,404,404,404,0
|
|
20231130,165200,106436844,404,404,404,404,438
|
|
20231130,165100,106436844,404,404,404,404,0
|
|
20231130,165000,106436844,404,404,404,404,0
|
|
20231130,164900,106436844,404,404,404,404,0
|
|
20231130,164800,106436844,404,404,404,404,0
|
|
20231130,164700,106436844,404,404,404,404,0
|
|
20231130,164600,106436844,404,404,404,404,0
|
|
20231130,164500,106436844,404,404,404,404,0
|
|
20231130,164400,106436844,404,404,404,404,0
|
|
20231130,164300,106436844,404,404,404,404,0
|
|
20231130,164200,106436844,404,404,404,404,0
|
|
20231130,164100,106436844,404,404,404,404,0
|
|
20231130,164000,106436844,404,404,404,404,0
|
|
20231130,163900,106436844,404,404,404,404,0
|
|
20231130,163800,106436844,404,404,404,404,0
|
|
20231130,163700,106436844,404,404,404,404,0
|
|
20231130,163600,106436844,404,404,404,404,0
|
|
20231130,163500,106436844,404,404,404,404,0
|
|
20231130,163400,106436844,404,404,404,404,0
|
|
20231130,163300,106436844,404,404,404,404,0
|
|
20231130,163200,106436844,404,404,404,404,0
|
|
20231130,163100,106436844,404,404,404,404,0
|
|
20231130,163000,106436844,404,404,404,404,0
|
|
20231130,162900,106436844,404,404,404,404,0
|
|
20231130,162800,106436844,404,404,404,404,0
|
|
20231130,162700,106436844,404,404,404,404,0
|
|
20231130,162600,106436844,404,404,404,404,0
|
|
20231130,162500,106436844,404,404,404,404,0
|
|
20231130,162400,106436844,404,404,404,404,0
|
|
20231130,162300,106436844,404,404,404,404,0
|
|
20231130,162200,106436844,404,404,404,404,438
|
|
20231130,162100,106436844,404,404,404,404,0
|
|
20231130,162000,106436844,404,404,404,404,0
|
|
20231130,161900,106436844,404,404,404,404,0
|
|
20231130,161800,106436844,404,404,404,404,0
|
|
20231130,161700,106436844,404,404,404,404,0
|
|
20231130,161600,106436844,404,404,404,404,0
|
|
20231130,161500,106436844,404,404,404,404,0
|
|
20231130,161400,106436844,404,404,404,404,0
|
|
20231130,161300,106436844,404,404,404,404,0
|
|
20231130,161200,106436844,404,404,404,404,0
|
|
20231130,161100,106436844,404,404,404,404,0
|
|
20231130,161000,106436844,404,404,404,404,0
|
|
20231130,160900,106436844,404,404,404,404,0
|
|
20231130,160800,106436844,404,404,404,404,0
|
|
20231130,160700,106436844,404,404,404,404,0
|
|
20231130,160600,106436844,404,404,404,404,0
|
|
20231130,160500,106436844,404,404,404,404,0
|
|
20231130,160400,106436844,404,404,404,404,0
|
|
20231130,160300,106436844,404,404,404,404,0
|
|
20231130,160200,106436844,404,404,404,404,0
|
|
20231130,160100,106436844,404,404,404,404,0
|
|
20231130,160000,106436844,404,404,404,404,0
|
|
20231130,155900,106436844,404,404,404,404,0
|
|
20231130,155800,106436844,404,404,404,404,0
|
|
20231130,155700,106436844,404,404,404,404,0
|
|
20231130,155600,106436844,404,404,404,404,0
|
|
20231130,155500,106436844,404,404,404,404,0
|
|
20231130,155400,106436844,404,404,404,404,0
|
|
20231130,155300,106436844,404,404,404,404,0
|
|
20231130,155200,106436844,404,404,404,404,438
|
|
20231130,155100,106436844,404,404,404,404,0
|
|
20231130,155000,106436844,404,404,404,404,0
|
|
20231130,154900,106436844,404,404,404,404,0
|
|
20231130,154800,106436844,404,404,404,404,0
|
|
20231130,154700,106436844,404,404,404,404,0
|
|
20231130,154600,106436844,404,404,404,404,0
|
|
20231130,154500,106436844,404,404,404,404,0
|
|
20231130,154400,106436844,404,404,404,404,0
|
|
20231130,154300,106436844,404,404,404,404,0
|
|
20231130,154200,106436844,404,404,404,404,0
|
|
20231130,154100,106436844,404,404,404,404,0
|
|
20231130,154000,106436844,404,404,404,404,0
|
|
20231130,153900,106436844,404,404,404,404,0
|
|
20231130,153800,106436844,404,404,404,404,0
|
|
20231130,153700,106436844,404,404,404,404,0
|
|
20231130,153600,106436844,404,404,404,404,0
|
|
20231130,153500,106436844,404,404,404,404,0
|
|
20231130,153400,106436844,404,404,404,404,0
|
|
20231130,153300,106436844,404,404,404,404,0
|
|
20231130,153200,106436844,404,404,404,404,0
|
|
20231130,153100,106436844,404,404,404,404,0
|
|
20231130,153000,106436844,404,404,404,404,438
|
|
20231130,152900,106259892,404,404,404,404,0
|
|
20231130,152800,106259892,404,404,404,404,0
|
|
20231130,152700,106259892,404,404,404,404,0
|
|
20231130,152600,106259892,404,404,404,404,0
|
|
20231130,152500,106259892,404,404,404,404,0
|
|
20231130,152400,106259892,404,404,404,404,0
|
|
20231130,152300,106259892,404,404,404,404,0
|
|
20231130,152200,106259892,404,404,404,404,0
|
|
20231130,152100,106259892,404,404,404,404,0
|
|
20231130,152000,106259892,404,404,404,404,0
|
|
20231130,151900,106259892,404,404,404,404,0
|
|
20231130,151800,106259892,404,403,404,402,624
|
|
20231130,151700,106008026,404,404,404,404,2000
|
|
20231130,151600,105200026,404,404,404,404,0
|
|
20231130,151500,105200026,404,404,404,404,107
|
|
20231130,151400,105156798,404,404,404,404,0
|
|
20231130,151300,105156798,404,404,404,404,1
|
|
20231130,151200,105156394,403,403,403,403,22
|
|
20231130,151100,105147528,404,404,404,404,0
|
|
20231130,151000,105147528,404,404,404,404,0
|
|
20231130,150900,105147528,404,404,404,404,1
|
|
20231130,150800,105147124,403,403,403,402,4200
|
|
20231130,150700,103458465,403,403,403,403,999
|
|
20231130,150600,103055868,403,403,403,403,2
|
|
20231130,150500,103055062,403,403,403,403,1
|
|
20231130,150400,103054659,403,402,403,402,279
|
|
20231130,150300,102942424,404,404,404,404,0
|
|
20231130,150200,102942424,404,404,404,404,0
|
|
20231130,150100,102942424,404,404,404,404,0
|
|
20231130,150000,102942424,404,404,404,404,0
|
|
20231130,145900,102942424,404,404,404,404,1
|
|
20231130,145800,102942020,404,404,404,404,1103
|
|
20231130,145700,102496408,404,404,404,404,0
|
|
20231130,145600,102496408,404,403,404,402,5001
|
|
20231130,145500,100483646,405,405,405,405,8001
|
|
20231130,145400,97243241,405,405,405,405,7
|
|
20231130,145300,97240406,405,405,405,405,0
|
|
20231130,145200,97240406,405,405,405,405,10
|
|
20231130,145100,97236356,405,405,405,405,0
|
|
20231130,145000,97236356,405,405,405,405,1
|
|
20231130,144900,97235951,404,404,404,404,731
|
|
20231130,144800,96940627,404,402,404,402,8927
|
|
20231130,144700,93340712,402,402,402,402,6
|
|
20231130,144600,93338300,401,401,401,401,0
|
|
20231130,144500,93338300,401,401,401,401,1984
|
|
20231130,144400,92542716,400,400,400,400,2500
|
|
20231130,144300,91542716,401,401,401,401,40
|
|
20231130,144200,91526676,401,401,401,401,4
|
|
20231130,144100,91525072,401,401,401,401,3
|
|
20231130,144000,91523869,401,401,401,401,2
|
|
20231130,143900,91523067,400,400,400,400,300
|
|
20231130,143800,91403067,401,401,401,401,2
|
|
20231130,143700,91402265,401,402,402,401,23
|
|
20231130,143600,91393038,402,402,402,402,4
|
|
20231130,143500,91391430,402,402,402,402,4
|
|
20231130,143400,91389822,402,402,402,402,4
|
|
20231130,143300,91388214,402,402,402,402,5
|
|
20231130,143200,91386204,402,402,402,401,561
|
|
20231130,143100,91161182,401,401,401,401,4993
|
|
20231130,143000,89158989,401,401,401,401,7
|
|
20231130,142900,89156182,401,401,401,401,0
|
|
20231130,142800,89156182,401,401,401,401,0
|
|
20231130,142700,89156182,401,401,401,401,0
|
|
20231130,142600,89156182,401,401,401,401,0
|
|
20231130,142500,89156182,401,401,401,401,0
|
|
20231130,142400,89156182,401,401,401,401,0
|
|
20231130,142300,89156182,401,401,401,401,98
|
|
20231130,142200,89116884,402,402,402,402,0
|
|
20231130,142100,89116884,402,402,402,402,0
|
|
20231130,142000,89116884,402,402,402,402,1
|
|
20231130,141900,89116482,401,401,401,401,0
|
|
20231130,141800,89116482,401,401,401,401,0
|
|
20231130,141700,89116482,401,401,401,401,0
|
|
20231130,141600,89116482,401,401,401,401,0
|
|
20231130,141500,89116482,401,401,401,401,49
|
|
20231130,141400,89096833,400,400,400,400,20
|
|
20231130,141300,89088833,400,400,400,400,0
|
|
20231130,141200,89088833,400,400,400,400,0
|
|
20231130,141100,89088833,400,400,400,400,0
|
|
20231130,141000,89088833,400,400,400,400,0
|
|
20231130,140900,89088833,400,400,400,400,0
|
|
20231130,140800,89088833,400,400,400,400,1149
|
|
20231130,140700,88629233,400,400,400,400,20000
|
|
20231130,140600,80629233,402,402,402,402,0
|
|
20231130,140500,80629233,402,402,402,402,0
|
|
20231130,140400,80629233,402,402,402,402,1
|
|
20231130,140300,80628831,401,401,401,401,6
|
|
20231130,140200,80626425,401,401,401,401,24
|
|
20231130,140100,80616801,400,400,400,400,0
|
|
20231130,140000,80616801,400,400,400,400,10000
|
|
20231130,135900,76616801,400,400,400,400,2
|
|
20231130,135800,76616001,400,400,401,400,900
|
|
20231130,135700,76255951,400,400,400,400,0
|
|
20231130,135600,76255951,400,400,400,400,1
|
|
20231130,135500,76255551,400,400,400,400,0
|
|
20231130,135400,76255551,400,400,400,400,0
|
|
20231130,135300,76255551,400,400,400,400,22
|
|
20231130,135200,76246751,400,400,400,400,0
|
|
20231130,135100,76246751,400,400,400,400,0
|
|
20231130,135000,76246751,400,400,400,400,4700
|
|
20231130,134900,74366751,400,400,400,400,0
|
|
20231130,134800,74366751,400,400,400,400,0
|
|
20231130,134700,74366751,400,400,400,400,1
|
|
20231130,134600,74366351,400,400,400,400,0
|
|
20231130,134500,74366351,400,400,400,400,1010
|
|
20231130,134400,73962351,399,399,399,399,0
|
|
20231130,134300,73962351,399,399,399,399,0
|
|
20231130,134200,73962351,399,399,399,399,1010
|
|
20231130,134100,73559361,400,400,400,400,0
|
|
20231130,134000,73559361,400,400,400,400,102
|
|
20231130,133900,73518561,400,400,400,400,0
|
|
20231130,133800,73518561,400,400,400,400,0
|
|
20231130,133700,73518561,400,400,400,400,2000
|
|
20231130,133600,72718561,399,399,399,399,5000
|
|
20231130,133500,70723561,400,400,400,400,1001
|
|
20231130,133400,70323161,399,399,399,399,10
|
|
20231130,133300,70319171,400,400,400,400,0
|
|
20231130,133200,70319171,400,400,400,400,0
|
|
20231130,133100,70319171,400,400,400,400,0
|
|
20231130,133000,70319171,400,400,400,400,0
|
|
20231130,132900,70319171,400,400,400,400,0
|
|
20231130,132800,70319171,400,400,400,400,197
|
|
20231130,132700,70240371,401,401,401,401,0
|
|
20231130,132600,70240371,401,401,401,401,0
|
|
20231130,132500,70240371,401,401,401,401,691
|
|
20231130,132400,69963280,401,401,401,401,0
|
|
20231130,132300,69963280,401,401,401,401,0
|
|
20231130,132200,69963280,401,401,401,401,2312
|
|
20231130,132100,69036168,401,401,401,401,3
|
|
20231130,132000,69034965,401,401,401,401,5300
|
|
20231130,131900,66909665,401,401,401,401,0
|
|
20231130,131800,66909665,401,401,401,401,0
|
|
20231130,131700,66909665,401,401,401,401,0
|
|
20231130,131600,66909665,401,401,401,401,8
|
|
20231130,131500,66906457,402,402,402,402,0
|
|
20231130,131400,66906457,402,402,402,402,0
|
|
20231130,131300,66906457,402,402,402,402,1
|
|
20231130,131200,66906055,399,399,399,399,0
|
|
20231130,131100,66906055,399,399,399,399,0
|
|
20231130,131000,66906055,399,401,401,399,10198
|
|
20231130,130900,62830668,403,403,403,403,0
|
|
20231130,130800,62830668,403,403,403,403,50
|
|
20231130,130700,62810518,403,403,403,403,0
|
|
20231130,130600,62810518,403,401,403,401,62
|
|
20231130,130500,62785652,401,401,401,401,4641
|
|
20231130,130400,60924611,401,401,401,401,0
|
|
20231130,130300,60924611,401,401,401,401,5400
|
|
20231130,130200,58759211,402,402,402,402,148
|
|
20231130,130100,58699715,403,402,403,402,51
|
|
20231130,130000,58679212,403,403,403,403,0
|
|
20231130,125900,58679212,403,403,403,403,0
|
|
20231130,125800,58679212,403,403,403,403,0
|
|
20231130,125700,58679212,403,403,403,403,1000
|
|
20231130,125600,58276212,402,402,402,402,2802
|
|
20231130,125500,57149808,402,402,402,402,0
|
|
20231130,125400,57149808,402,402,402,402,0
|
|
20231130,125300,57149808,402,402,402,402,0
|
|
20231130,125200,57149808,402,402,402,402,2
|
|
20231130,125100,57149004,401,401,401,401,0
|
|
20231130,125000,57149004,401,401,401,401,0
|
|
20231130,124900,57149004,401,401,401,401,1
|
|
20231130,124800,57148603,402,402,402,402,0
|
|
20231130,124700,57148603,402,402,402,402,0
|
|
20231130,124600,57148603,402,402,402,402,0
|
|
20231130,124500,57148603,402,402,402,402,0
|
|
20231130,124400,57148603,402,402,402,402,0
|
|
20231130,124300,57148603,402,402,402,402,0
|
|
20231130,124200,57148603,402,402,402,402,0
|
|
20231130,124100,57148603,402,401,402,401,5943
|
|
20231130,124000,54760358,400,400,400,400,0
|
|
20231130,123900,54760358,400,400,400,400,0
|
|
20231130,123800,54760358,400,400,400,400,0
|
|
20231130,123700,54760358,400,400,400,400,0
|
|
20231130,123600,54760358,400,400,400,400,0
|
|
20231130,123500,54760358,400,400,400,400,0
|
|
20231130,123400,54760358,400,400,400,400,0
|
|
20231130,123300,54760358,400,400,400,400,0
|
|
20231130,123200,54760358,400,400,400,400,0
|
|
20231130,123100,54760358,400,400,400,400,0
|
|
20231130,123000,54760358,400,400,400,400,0
|
|
20231130,122900,54760358,400,400,400,400,0
|
|
20231130,122800,54760358,400,400,400,400,55
|
|
20231130,122700,54738358,401,401,401,401,0
|
|
20231130,122600,54738358,401,401,401,401,0
|
|
20231130,122500,54738358,401,401,401,401,0
|
|
20231130,122400,54738358,401,401,401,401,100
|
|
20231130,122300,54698258,401,401,401,401,500
|
|
20231130,122200,54497758,401,401,401,401,1
|
|
20231130,122100,54497357,400,400,400,400,0
|
|
20231130,122000,54497357,400,400,400,400,0
|
|
20231130,121900,54497357,400,400,400,400,0
|
|
20231130,121800,54497357,400,400,400,400,0
|
|
20231130,121700,54497357,400,400,400,400,5
|
|
20231130,121600,54495357,400,400,400,400,0
|
|
20231130,121500,54495357,400,400,400,400,0
|
|
20231130,121400,54495357,400,400,400,400,46
|
|
20231130,121300,54476957,401,401,401,401,0
|
|
20231130,121200,54476957,401,401,401,401,0
|
|
20231130,121100,54476957,401,401,401,401,0
|
|
20231130,121000,54476957,401,401,401,401,0
|
|
20231130,120900,54476957,401,401,401,401,1
|
|
20231130,120800,54476556,399,399,399,399,500
|
|
20231130,120700,54277056,399,400,400,399,8000
|
|
20231130,120600,51078214,401,401,401,401,0
|
|
20231130,120500,51078214,401,401,401,401,17
|
|
20231130,120400,51071397,401,401,401,401,0
|
|
20231130,120300,51071397,401,401,401,401,200
|
|
20231130,120200,50991197,401,401,401,401,31
|
|
20231130,120100,50978766,402,402,402,402,0
|
|
20231130,120000,50978766,402,402,402,402,20
|
|
20231130,115900,50970726,402,402,402,402,0
|
|
20231130,115800,50970726,402,402,402,402,0
|
|
20231130,115700,50970726,402,402,402,402,0
|
|
20231130,115600,50970726,402,402,402,402,5
|
|
20231130,115500,50968716,402,400,402,400,5006
|
|
20231130,115400,48966304,400,400,400,400,0
|
|
20231130,115300,48966304,400,400,400,400,5000
|
|
20231130,115200,46966304,400,400,400,400,5000
|
|
20231130,115100,44966304,400,400,400,400,5000
|
|
20231130,115000,42966304,400,400,400,400,10000
|
|
20231130,114900,38966304,400,400,400,400,4696
|
|
20231130,114800,37087904,400,400,400,400,0
|
|
20231130,114700,37087904,400,400,400,400,0
|
|
20231130,114600,37087904,400,400,400,400,0
|
|
20231130,114500,37087904,400,400,400,400,0
|
|
20231130,114400,37087904,400,400,400,400,10000
|
|
20231130,114300,33087904,402,402,402,402,0
|
|
20231130,114200,33087904,402,402,402,402,13
|
|
20231130,114100,33082678,402,402,402,402,0
|
|
20231130,114000,33082678,402,402,402,402,1
|
|
20231130,113900,33082276,400,400,400,400,0
|
|
20231130,113800,33082276,400,400,400,400,0
|
|
20231130,113700,33082276,400,401,401,400,1000
|
|
20231130,113600,32682076,403,403,403,403,0
|
|
20231130,113500,32682076,403,403,403,403,0
|
|
20231130,113400,32682076,403,403,403,403,253
|
|
20231130,113300,32580117,403,403,403,403,0
|
|
20231130,113200,32580117,403,403,403,403,0
|
|
20231130,113100,32580117,403,403,403,403,26
|
|
20231130,113000,32569639,403,403,403,403,0
|
|
20231130,112900,32569639,403,403,403,403,31
|
|
20231130,112800,32557146,401,401,401,401,0
|
|
20231130,112700,32557146,401,401,401,401,100
|
|
20231130,112600,32517046,401,401,401,401,0
|
|
20231130,112500,32517046,401,403,403,401,4400
|
|
20231130,112400,30752541,404,404,404,404,1
|
|
20231130,112300,30752137,402,402,402,402,0
|
|
20231130,112200,30752137,402,402,402,402,0
|
|
20231130,112100,30752137,402,402,402,402,0
|
|
20231130,112000,30752137,402,402,402,402,0
|
|
20231130,111900,30752137,402,403,403,402,500
|
|
20231130,111800,30551136,402,402,402,402,0
|
|
20231130,111700,30551136,402,402,402,402,0
|
|
20231130,111600,30551136,402,402,402,402,0
|
|
20231130,111500,30551136,402,403,403,402,3000
|
|
20231130,111400,29344127,405,405,405,405,0
|
|
20231130,111300,29344127,405,405,405,405,1
|
|
20231130,111200,29343722,403,403,403,403,2
|
|
20231130,111100,29342916,403,403,403,403,0
|
|
20231130,111000,29342916,403,403,403,403,0
|
|
20231130,110900,29342916,403,403,403,403,5
|
|
20231130,110800,29340901,405,405,405,405,0
|
|
20231130,110700,29340901,405,405,405,405,0
|
|
20231130,110600,29340901,405,405,405,405,0
|
|
20231130,110500,29340901,405,405,405,405,1
|
|
20231130,110400,29340496,405,404,405,404,20
|
|
20231130,110300,29332415,403,403,403,403,0
|
|
20231130,110200,29332415,403,403,403,403,0
|
|
20231130,110100,29332415,403,403,403,403,234
|
|
20231130,110000,29238113,404,404,404,404,0
|
|
20231130,105900,29238113,404,404,404,404,281
|
|
20231130,105800,29124589,404,404,404,404,500
|
|
20231130,105700,28922589,404,404,404,404,0
|
|
20231130,105600,28922589,404,404,404,404,3
|
|
20231130,105500,28921377,404,404,404,404,728
|
|
20231130,105400,28627265,404,404,404,404,0
|
|
20231130,105300,28627265,404,404,404,404,0
|
|
20231130,105200,28627265,404,404,404,404,0
|
|
20231130,105100,28627265,404,404,404,404,0
|
|
20231130,105000,28627265,404,404,404,404,0
|
|
20231130,104900,28627265,404,404,404,404,0
|
|
20231130,104800,28627265,404,404,404,404,1
|
|
20231130,104700,28626861,402,402,402,402,1020
|
|
20231130,104600,28216821,404,404,404,404,0
|
|
20231130,104500,28216821,404,404,404,404,1
|
|
20231130,104400,28216417,404,404,404,404,0
|
|
20231130,104300,28216417,404,404,404,404,0
|
|
20231130,104200,28216417,404,404,404,404,30
|
|
20231130,104100,28204297,404,404,404,404,0
|
|
20231130,104000,28204297,404,404,404,404,0
|
|
20231130,103900,28204297,404,404,404,404,0
|
|
20231130,103800,28204297,404,404,404,404,0
|
|
20231130,103700,28204297,404,404,404,404,0
|
|
20231130,103600,28204297,404,404,404,404,4
|
|
20231130,103500,28202681,404,404,404,404,0
|
|
20231130,103400,28202681,404,404,404,404,20
|
|
20231130,103300,28194601,404,404,404,404,2
|
|
20231130,103200,28193793,404,404,404,404,100
|
|
20231130,103100,28153393,404,404,404,404,100
|
|
20231130,103000,28112993,404,404,404,404,1
|
|
20231130,102900,28112589,402,402,402,402,0
|
|
20231130,102800,28112589,402,402,402,402,0
|
|
20231130,102700,28112589,402,402,402,402,0
|
|
20231130,102600,28112589,402,402,402,402,1000
|
|
20231130,102500,27710589,403,403,403,403,0
|
|
20231130,102400,27710589,403,403,403,403,0
|
|
20231130,102300,27710589,403,403,403,403,1000
|
|
20231130,102200,27307589,404,403,404,403,10
|
|
20231130,102100,27303556,403,404,404,403,3009
|
|
20231130,102000,26090913,404,404,404,404,1086
|
|
20231130,101900,25652169,404,403,404,403,33
|
|
20231130,101800,25638838,404,404,404,404,0
|
|
20231130,101700,25638838,404,404,404,404,0
|
|
20231130,101600,25638838,404,403,404,403,1002
|
|
20231130,101500,25234055,402,402,402,402,1
|
|
20231130,101400,25233653,402,402,402,402,26
|
|
20231130,101300,25223201,402,402,402,402,0
|
|
20231130,101200,25223201,402,402,402,402,0
|
|
20231130,101100,25223201,402,402,402,402,0
|
|
20231130,101000,25223201,402,402,402,402,100
|
|
20231130,100900,25183001,403,403,403,403,45
|
|
20231130,100800,25164866,403,403,403,403,0
|
|
20231130,100700,25164866,403,403,403,403,2000
|
|
20231130,100600,24358866,404,404,404,404,0
|
|
20231130,100500,24358866,404,403,404,403,6000
|
|
20231130,100400,21939866,403,403,403,403,0
|
|
20231130,100300,21939866,403,403,403,403,0
|
|
20231130,100200,21939866,403,403,403,403,1000
|
|
20231130,100100,21536866,404,404,404,404,0
|
|
20231130,100000,21536866,404,404,404,404,0
|
|
20231130,095900,21536866,404,403,404,403,500
|
|
20231130,095800,21335317,403,403,403,403,50
|
|
20231130,095700,21315167,404,404,404,404,0
|
|
20231130,095600,21315167,404,404,404,404,0
|
|
20231130,095500,21315167,404,404,404,404,0
|
|
20231130,095400,21315167,404,404,404,404,1
|
|
20231130,095300,21314763,404,404,404,404,0
|
|
20231130,095200,21314763,404,404,404,404,0
|
|
20231130,095100,21314763,404,404,404,404,10
|
|
20231130,095000,21310723,404,403,404,403,4
|
|
20231130,094900,21309109,402,402,402,402,5035
|
|
20231130,094800,19285039,402,402,402,402,2
|
|
20231130,094700,19284235,402,402,402,402,5001
|
|
20231130,094600,17273833,402,402,402,402,10
|
|
20231130,094500,17269813,402,402,402,402,2710
|
|
20231130,094400,16180393,402,402,402,402,1
|
|
20231130,094300,16179991,402,402,402,402,200
|
|
20231130,094200,16099591,402,402,402,402,0
|
|
20231130,094100,16099591,402,402,402,402,1
|
|
20231130,094000,16099189,402,402,402,402,0
|
|
20231130,093900,16099189,402,402,402,402,28
|
|
20231130,093800,16087933,402,401,402,401,71
|
|
20231130,093700,16059461,402,401,402,401,39
|
|
20231130,093600,16043811,401,401,401,401,2
|
|
20231130,093500,16043009,400,402,402,400,265
|
|
20231130,093400,15937007,400,400,400,400,150
|
|
20231130,093300,15877007,402,402,402,402,0
|
|
20231130,093200,15877007,402,402,402,402,1
|
|
20231130,093100,15876605,402,401,402,401,201
|
|
20231130,093000,15795804,402,402,402,402,7
|
|
20231130,092900,15792990,403,401,403,401,6756
|
|
20231130,092800,13072187,401,400,401,400,1500
|
|
20231130,092700,12471179,399,399,399,399,2
|
|
20231130,092600,12470381,400,400,400,400,0
|
|
20231130,092500,12470381,400,400,400,400,506
|
|
20231130,092400,12267981,400,400,400,400,0
|
|
20231130,092300,12267981,400,399,400,399,68
|
|
20231130,092200,12240848,399,399,399,399,575
|
|
20231130,092100,12011423,399,399,399,399,25
|
|
20231130,092000,12001448,399,399,399,399,0
|
|
20231130,091900,12001448,399,399,399,399,28
|
|
20231130,091800,11990276,399,399,399,399,1
|
|
20231130,091700,11989877,398,399,399,398,283
|
|
20231130,091600,11877063,399,399,399,399,419
|
|
20231130,091500,11709882,400,399,400,399,2
|
|
20231130,091400,11709083,400,399,400,399,183
|
|
20231130,091300,11636065,399,399,399,399,50
|
|
20231130,091200,11616115,399,399,399,399,767
|
|
20231130,091100,11310082,399,397,399,397,1911
|
|
20231130,091000,10550397,397,399,399,397,3011
|
|
20231130,090900,9355028,397,400,400,397,1006
|
|
20231130,090800,8955374,400,400,400,400,1
|
|
20231130,090700,8954974,398,399,399,398,9019
|
|
20231130,090600,5356533,399,399,399,399,52
|
|
20231130,090500,5335785,399,399,399,399,1000
|
|
20231130,090400,4936785,399,399,399,399,1
|
|
20231130,090300,4936386,396,396,396,396,0
|
|
20231130,090200,4936386,396,396,396,396,1
|
|
20231130,090100,4935990,396,399,399,396,11660
|
|
20231130,090000,310000,400,400,400,400,775
|