525 lines
22 KiB
CSV
525 lines
22 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184200,28482890,452,452,452,452,1287
|
|
20231116,184100,28482890,452,452,452,452,0
|
|
20231116,184000,28482890,452,452,452,452,0
|
|
20231116,183900,28482890,452,452,452,452,0
|
|
20231116,183800,28482890,452,452,452,452,0
|
|
20231116,183700,28482890,452,452,452,452,0
|
|
20231116,183600,28482890,452,452,452,452,0
|
|
20231116,183500,28482890,452,452,452,452,0
|
|
20231116,183400,28482890,452,452,452,452,0
|
|
20231116,183300,28482890,452,452,452,452,0
|
|
20231116,183200,28482890,452,452,452,452,0
|
|
20231116,183100,28482890,452,452,452,452,0
|
|
20231116,183000,28482890,452,452,452,452,0
|
|
20231116,182900,28482890,452,452,452,452,0
|
|
20231116,182800,28482890,452,452,452,452,0
|
|
20231116,182700,28482890,452,452,452,452,0
|
|
20231116,182600,28482890,452,452,452,452,0
|
|
20231116,182500,28482890,452,452,452,452,0
|
|
20231116,182400,28482890,452,452,452,452,0
|
|
20231116,182300,28482890,452,452,452,452,0
|
|
20231116,182200,28482890,452,452,452,452,0
|
|
20231116,182100,28482890,452,452,452,452,0
|
|
20231116,182000,28482890,452,452,452,452,0
|
|
20231116,181900,28482890,452,452,452,452,0
|
|
20231116,181800,28482890,452,452,452,452,0
|
|
20231116,181700,28482890,452,452,452,452,0
|
|
20231116,181600,28482890,452,452,452,452,0
|
|
20231116,181500,28482890,452,452,452,452,0
|
|
20231116,181400,28482890,452,452,452,452,0
|
|
20231116,181300,28482890,452,452,452,452,0
|
|
20231116,181200,28482890,452,452,452,452,1287
|
|
20231116,181100,28482890,452,452,452,452,0
|
|
20231116,181000,28482890,452,452,452,452,0
|
|
20231116,180900,28482890,452,452,452,452,0
|
|
20231116,180800,28482890,452,452,452,452,0
|
|
20231116,180700,28482890,452,452,452,452,0
|
|
20231116,180600,28482890,452,452,452,452,0
|
|
20231116,180500,28482890,452,452,452,452,0
|
|
20231116,180400,28482890,452,452,452,452,0
|
|
20231116,180300,28482890,452,452,452,452,0
|
|
20231116,180200,28482890,452,452,452,452,0
|
|
20231116,180100,28482890,452,452,452,452,0
|
|
20231116,180000,28482890,452,452,452,452,0
|
|
20231116,175900,28482890,452,452,452,452,0
|
|
20231116,175800,28482890,452,452,452,452,0
|
|
20231116,175700,28482890,452,452,452,452,0
|
|
20231116,175600,28482890,452,452,452,452,0
|
|
20231116,175500,28482890,452,452,452,452,0
|
|
20231116,175400,28482890,452,452,452,452,0
|
|
20231116,175300,28482890,452,452,452,452,0
|
|
20231116,175200,28482890,452,452,452,452,0
|
|
20231116,175100,28482890,452,452,452,452,0
|
|
20231116,175000,28482890,452,452,452,452,0
|
|
20231116,174900,28482890,452,452,452,452,0
|
|
20231116,174800,28482890,452,452,452,452,0
|
|
20231116,174700,28482890,452,452,452,452,0
|
|
20231116,174600,28482890,452,452,452,452,0
|
|
20231116,174500,28482890,452,452,452,452,0
|
|
20231116,174400,28482890,452,452,452,452,0
|
|
20231116,174300,28482890,452,452,452,452,0
|
|
20231116,174200,28482890,452,452,452,452,1287
|
|
20231116,174100,28482890,452,452,452,452,0
|
|
20231116,174000,28482890,452,452,452,452,0
|
|
20231116,173900,28482890,452,452,452,452,0
|
|
20231116,173800,28482890,452,452,452,452,0
|
|
20231116,173700,28482890,452,452,452,452,0
|
|
20231116,173600,28482890,452,452,452,452,0
|
|
20231116,173500,28482890,452,452,452,452,0
|
|
20231116,173400,28482890,452,452,452,452,0
|
|
20231116,173300,28482890,452,452,452,452,0
|
|
20231116,173200,28482890,452,452,452,452,0
|
|
20231116,173100,28482890,452,452,452,452,0
|
|
20231116,173000,28482890,452,452,452,452,0
|
|
20231116,172900,28482890,452,452,452,452,0
|
|
20231116,172800,28482890,452,452,452,452,0
|
|
20231116,172700,28482890,452,452,452,452,0
|
|
20231116,172600,28482890,452,452,452,452,0
|
|
20231116,172500,28482890,452,452,452,452,0
|
|
20231116,172400,28482890,452,452,452,452,0
|
|
20231116,172300,28482890,452,452,452,452,0
|
|
20231116,172200,28482890,452,452,452,452,0
|
|
20231116,172100,28482890,452,452,452,452,0
|
|
20231116,172000,28482890,452,452,452,452,0
|
|
20231116,171900,28482890,452,452,452,452,0
|
|
20231116,171800,28482890,452,452,452,452,0
|
|
20231116,171700,28482890,452,452,452,452,0
|
|
20231116,171600,28482890,452,452,452,452,0
|
|
20231116,171500,28482890,452,452,452,452,0
|
|
20231116,171400,28482890,452,452,452,452,0
|
|
20231116,171300,28482890,452,452,452,452,0
|
|
20231116,171200,28482890,452,452,452,452,1287
|
|
20231116,171100,28482890,452,452,452,452,0
|
|
20231116,171000,28482890,452,452,452,452,0
|
|
20231116,170900,28482890,452,452,452,452,0
|
|
20231116,170800,28482890,452,452,452,452,0
|
|
20231116,170700,28482890,452,452,452,452,0
|
|
20231116,170600,28482890,452,452,452,452,0
|
|
20231116,170500,28482890,452,452,452,452,0
|
|
20231116,170400,28482890,452,452,452,452,0
|
|
20231116,170300,28482890,452,452,452,452,0
|
|
20231116,170200,28482890,452,452,452,452,0
|
|
20231116,170100,28482890,452,452,452,452,0
|
|
20231116,170000,28482890,452,452,452,452,0
|
|
20231116,165900,28482890,452,452,452,452,0
|
|
20231116,165800,28482890,452,452,452,452,0
|
|
20231116,165700,28482890,452,452,452,452,0
|
|
20231116,165600,28482890,452,452,452,452,0
|
|
20231116,165500,28482890,452,452,452,452,0
|
|
20231116,165400,28482890,452,452,452,452,0
|
|
20231116,165300,28482890,452,452,452,452,0
|
|
20231116,165200,28482890,452,452,452,452,0
|
|
20231116,165100,28482890,452,452,452,452,0
|
|
20231116,165000,28482890,452,452,452,452,0
|
|
20231116,164900,28482890,452,452,452,452,0
|
|
20231116,164800,28482890,452,452,452,452,0
|
|
20231116,164700,28482890,452,452,452,452,0
|
|
20231116,164600,28482890,452,452,452,452,0
|
|
20231116,164500,28482890,452,452,452,452,0
|
|
20231116,164400,28482890,452,452,452,452,0
|
|
20231116,164300,28482890,452,452,452,452,0
|
|
20231116,164200,28482890,452,452,452,452,1287
|
|
20231116,164100,28482890,452,452,452,452,0
|
|
20231116,164000,28482890,452,452,452,452,0
|
|
20231116,163900,28482890,452,452,452,452,0
|
|
20231116,163800,28482890,452,452,452,452,0
|
|
20231116,163700,28482890,452,452,452,452,0
|
|
20231116,163600,28482890,452,452,452,452,0
|
|
20231116,163500,28482890,452,452,452,452,0
|
|
20231116,163400,28482890,452,452,452,452,0
|
|
20231116,163300,28482890,452,452,452,452,0
|
|
20231116,163200,28482890,452,452,452,452,0
|
|
20231116,163100,28482890,452,452,452,452,0
|
|
20231116,163000,28482890,452,452,452,452,1287
|
|
20231116,162900,27901166,453,453,453,453,0
|
|
20231116,162800,27901166,453,453,453,453,0
|
|
20231116,162700,27901166,453,453,453,453,0
|
|
20231116,162600,27901166,453,453,453,453,0
|
|
20231116,162500,27901166,453,453,453,453,0
|
|
20231116,162400,27901166,453,453,453,453,0
|
|
20231116,162300,27901166,453,453,453,453,0
|
|
20231116,162200,27901166,453,453,453,453,0
|
|
20231116,162100,27901166,453,453,453,453,0
|
|
20231116,162000,27901166,453,453,453,453,0
|
|
20231116,161900,27901166,453,453,453,453,0
|
|
20231116,161800,27901166,453,453,453,453,0
|
|
20231116,161700,27901166,453,453,453,453,0
|
|
20231116,161600,27901166,453,453,453,453,0
|
|
20231116,161500,27901166,453,453,453,453,0
|
|
20231116,161400,27901166,453,453,453,453,0
|
|
20231116,161300,27901166,453,453,453,453,0
|
|
20231116,161200,27901166,453,453,453,453,0
|
|
20231116,161100,27901166,453,453,453,453,0
|
|
20231116,161000,27901166,453,453,453,453,0
|
|
20231116,160900,27901166,453,453,453,453,0
|
|
20231116,160800,27901166,453,453,453,453,0
|
|
20231116,160700,27901166,453,453,453,453,0
|
|
20231116,160600,27901166,453,453,453,453,0
|
|
20231116,160500,27901166,453,453,453,453,0
|
|
20231116,160400,27901166,453,453,453,453,0
|
|
20231116,160300,27901166,453,453,453,453,0
|
|
20231116,160200,27901166,453,453,453,453,0
|
|
20231116,160100,27901166,453,453,453,453,0
|
|
20231116,160000,27901166,453,453,453,453,0
|
|
20231116,155900,27901166,453,453,453,453,0
|
|
20231116,155800,27901166,453,453,453,453,0
|
|
20231116,155700,27901166,453,453,453,453,0
|
|
20231116,155600,27901166,453,453,453,453,0
|
|
20231116,155500,27901166,453,453,453,453,0
|
|
20231116,155400,27901166,453,453,453,453,200
|
|
20231116,155300,27810566,453,453,453,453,0
|
|
20231116,155200,27810566,453,453,453,453,0
|
|
20231116,155100,27810566,453,453,453,453,0
|
|
20231116,155000,27810566,453,453,453,453,0
|
|
20231116,154900,27810566,453,453,453,453,0
|
|
20231116,154800,27810566,453,452,453,452,683
|
|
20231116,154700,27501417,453,453,453,453,0
|
|
20231116,154600,27501417,453,453,453,453,0
|
|
20231116,154500,27501417,453,453,453,453,0
|
|
20231116,154400,27501417,453,453,453,453,5
|
|
20231116,154300,27499152,453,453,453,453,0
|
|
20231116,154200,27499152,453,453,453,453,0
|
|
20231116,154100,27499152,453,453,453,453,1
|
|
20231116,154000,27498699,453,453,453,453,0
|
|
20231116,153900,27498699,453,453,453,453,1756
|
|
20231116,153800,26703231,452,452,452,452,0
|
|
20231116,153700,26703231,452,452,452,452,0
|
|
20231116,153600,26703231,452,452,452,452,0
|
|
20231116,153500,26703231,452,452,452,452,0
|
|
20231116,153400,26703231,452,452,452,452,0
|
|
20231116,153300,26703231,452,452,452,452,0
|
|
20231116,153200,26703231,452,452,452,452,1030
|
|
20231116,153100,26237671,452,452,452,452,0
|
|
20231116,153000,26237671,452,452,452,452,0
|
|
20231116,152900,26237671,452,452,452,452,0
|
|
20231116,152800,26237671,452,452,452,452,0
|
|
20231116,152700,26237671,452,452,452,452,0
|
|
20231116,152600,26237671,452,452,452,452,0
|
|
20231116,152500,26237671,452,452,452,452,123
|
|
20231116,152400,26182075,453,453,453,453,0
|
|
20231116,152300,26182075,453,453,453,453,0
|
|
20231116,152200,26182075,453,453,453,453,521
|
|
20231116,152100,25946062,453,453,453,453,0
|
|
20231116,152000,25946062,453,453,453,453,0
|
|
20231116,151900,25946062,453,453,453,453,0
|
|
20231116,151800,25946062,453,453,453,453,0
|
|
20231116,151700,25946062,453,453,453,453,0
|
|
20231116,151600,25946062,453,453,453,453,0
|
|
20231116,151500,25946062,453,453,453,453,99
|
|
20231116,151400,25901215,454,454,454,454,15
|
|
20231116,151300,25894405,454,454,454,454,3
|
|
20231116,151200,25893043,455,454,455,454,23
|
|
20231116,151100,25882581,455,455,455,455,0
|
|
20231116,151000,25882581,455,455,455,455,12
|
|
20231116,150900,25877121,455,455,455,455,0
|
|
20231116,150800,25877121,455,455,455,455,0
|
|
20231116,150700,25877121,455,455,455,455,0
|
|
20231116,150600,25877121,455,455,455,455,1
|
|
20231116,150500,25876666,455,455,455,455,0
|
|
20231116,150400,25876666,455,455,455,455,0
|
|
20231116,150300,25876666,455,455,455,455,0
|
|
20231116,150200,25876666,455,455,455,455,1
|
|
20231116,150100,25876211,455,455,455,455,0
|
|
20231116,150000,25876211,455,455,455,455,9
|
|
20231116,145900,25872116,455,455,455,455,1
|
|
20231116,145800,25871661,455,455,455,455,0
|
|
20231116,145700,25871661,455,455,455,455,0
|
|
20231116,145600,25871661,455,455,455,455,0
|
|
20231116,145500,25871661,455,455,455,455,0
|
|
20231116,145400,25871661,455,455,455,455,0
|
|
20231116,145300,25871661,455,455,455,455,0
|
|
20231116,145200,25871661,455,455,455,455,0
|
|
20231116,145100,25871661,455,455,455,455,1
|
|
20231116,145000,25871206,454,454,454,454,0
|
|
20231116,144900,25871206,454,454,454,454,0
|
|
20231116,144800,25871206,454,454,454,454,0
|
|
20231116,144700,25871206,454,454,454,454,0
|
|
20231116,144600,25871206,454,454,454,454,0
|
|
20231116,144500,25871206,454,454,454,454,1
|
|
20231116,144400,25870752,453,453,453,453,0
|
|
20231116,144300,25870752,453,453,453,453,0
|
|
20231116,144200,25870752,453,453,453,453,0
|
|
20231116,144100,25870752,453,453,453,453,0
|
|
20231116,144000,25870752,453,453,453,453,0
|
|
20231116,143900,25870752,453,453,453,453,0
|
|
20231116,143800,25870752,453,453,453,453,0
|
|
20231116,143700,25870752,453,453,453,453,2
|
|
20231116,143600,25869846,453,453,453,453,0
|
|
20231116,143500,25869846,453,453,453,453,0
|
|
20231116,143400,25869846,453,453,453,453,0
|
|
20231116,143300,25869846,453,453,453,453,0
|
|
20231116,143200,25869846,453,454,454,453,868
|
|
20231116,143100,25475775,454,454,454,454,0
|
|
20231116,143000,25475775,454,454,454,454,0
|
|
20231116,142900,25475775,454,454,454,454,0
|
|
20231116,142800,25475775,454,454,454,454,0
|
|
20231116,142700,25475775,454,454,454,454,0
|
|
20231116,142600,25475775,454,454,454,454,0
|
|
20231116,142500,25475775,454,454,454,454,0
|
|
20231116,142400,25475775,454,454,454,454,0
|
|
20231116,142300,25475775,454,454,454,454,0
|
|
20231116,142200,25475775,454,454,454,454,50
|
|
20231116,142100,25453075,454,454,454,454,0
|
|
20231116,142000,25453075,454,454,454,454,0
|
|
20231116,141900,25453075,454,454,454,454,0
|
|
20231116,141800,25453075,454,454,454,454,0
|
|
20231116,141700,25453075,454,454,454,454,0
|
|
20231116,141600,25453075,454,454,454,454,94
|
|
20231116,141500,25410399,454,454,454,454,0
|
|
20231116,141400,25410399,454,454,454,454,0
|
|
20231116,141300,25410399,454,454,454,454,0
|
|
20231116,141200,25410399,454,454,454,454,0
|
|
20231116,141100,25410399,454,454,454,454,0
|
|
20231116,141000,25410399,454,454,454,454,0
|
|
20231116,140900,25410399,454,454,454,454,0
|
|
20231116,140800,25410399,454,454,454,454,0
|
|
20231116,140700,25410399,454,454,454,454,0
|
|
20231116,140600,25410399,454,454,454,454,0
|
|
20231116,140500,25410399,454,454,454,454,1
|
|
20231116,140400,25409945,453,453,453,453,0
|
|
20231116,140300,25409945,453,453,453,453,0
|
|
20231116,140200,25409945,453,453,453,453,0
|
|
20231116,140100,25409945,453,453,453,453,0
|
|
20231116,140000,25409945,453,453,453,453,0
|
|
20231116,135900,25409945,453,453,453,453,0
|
|
20231116,135800,25409945,453,453,453,453,500
|
|
20231116,135700,25183445,455,455,455,455,0
|
|
20231116,135600,25183445,455,455,455,455,50
|
|
20231116,135500,25160695,455,455,455,455,0
|
|
20231116,135400,25160695,455,455,455,455,6
|
|
20231116,135300,25157965,455,455,455,455,7
|
|
20231116,135200,25154780,455,455,455,453,170
|
|
20231116,135100,25077470,455,455,455,455,18
|
|
20231116,135000,25069280,455,455,455,455,0
|
|
20231116,134900,25069280,455,455,455,455,518
|
|
20231116,134800,24833590,455,455,455,455,3
|
|
20231116,134700,24832225,455,455,455,455,0
|
|
20231116,134600,24832225,455,455,455,455,985
|
|
20231116,134500,24384050,455,455,455,455,1100
|
|
20231116,134400,23883550,455,455,455,455,7
|
|
20231116,134300,23880365,455,455,455,455,0
|
|
20231116,134200,23880365,455,455,455,455,0
|
|
20231116,134100,23880365,455,455,455,455,0
|
|
20231116,134000,23880365,455,455,455,455,0
|
|
20231116,133900,23880365,455,455,455,455,0
|
|
20231116,133800,23880365,455,455,455,455,0
|
|
20231116,133700,23880365,455,455,455,455,0
|
|
20231116,133600,23880365,455,455,455,455,0
|
|
20231116,133500,23880365,455,455,455,455,22
|
|
20231116,133400,23870355,455,455,455,455,0
|
|
20231116,133300,23870355,455,455,455,455,0
|
|
20231116,133200,23870355,455,455,455,455,0
|
|
20231116,133100,23870355,455,455,455,455,0
|
|
20231116,133000,23870355,455,455,455,455,0
|
|
20231116,132900,23870355,455,455,455,455,1
|
|
20231116,132800,23869900,455,455,455,455,50
|
|
20231116,132700,23847150,454,454,454,454,0
|
|
20231116,132600,23847150,454,454,454,454,0
|
|
20231116,132500,23847150,454,454,454,454,0
|
|
20231116,132400,23847150,454,454,454,454,500
|
|
20231116,132300,23620150,454,454,454,454,0
|
|
20231116,132200,23620150,454,454,454,454,0
|
|
20231116,132100,23620150,454,454,454,454,0
|
|
20231116,132000,23620150,454,454,454,454,570
|
|
20231116,131900,23361370,453,453,453,453,0
|
|
20231116,131800,23361370,453,454,454,453,403
|
|
20231116,131700,23178808,454,454,454,454,0
|
|
20231116,131600,23178808,454,454,454,454,0
|
|
20231116,131500,23178808,454,454,454,454,0
|
|
20231116,131400,23178808,454,454,454,454,200
|
|
20231116,131300,23088008,454,454,454,454,0
|
|
20231116,131200,23088008,454,454,454,454,0
|
|
20231116,131100,23088008,454,454,454,454,0
|
|
20231116,131000,23088008,454,454,454,454,5
|
|
20231116,130900,23085738,454,454,454,454,0
|
|
20231116,130800,23085738,454,454,454,454,0
|
|
20231116,130700,23085738,454,454,454,454,4
|
|
20231116,130600,23083922,454,454,454,454,1
|
|
20231116,130500,23083468,454,453,454,453,41
|
|
20231116,130400,23064894,455,455,455,455,0
|
|
20231116,130300,23064894,455,455,455,455,0
|
|
20231116,130200,23064894,455,454,455,454,500
|
|
20231116,130100,22837398,455,455,455,455,0
|
|
20231116,130000,22837398,455,455,455,455,0
|
|
20231116,125900,22837398,455,455,455,455,0
|
|
20231116,125800,22837398,455,455,455,455,0
|
|
20231116,125700,22837398,455,455,455,455,0
|
|
20231116,125600,22837398,455,455,455,455,0
|
|
20231116,125500,22837398,455,455,455,455,0
|
|
20231116,125400,22837398,455,455,455,455,0
|
|
20231116,125300,22837398,455,454,455,454,11
|
|
20231116,125200,22832394,455,455,455,455,0
|
|
20231116,125100,22832394,455,455,455,455,118
|
|
20231116,125000,22778704,454,454,454,454,0
|
|
20231116,124900,22778704,454,454,454,454,5
|
|
20231116,124800,22776434,454,454,454,454,1
|
|
20231116,124700,22775980,455,455,455,455,0
|
|
20231116,124600,22775980,455,455,455,455,0
|
|
20231116,124500,22775980,455,455,455,455,0
|
|
20231116,124400,22775980,455,455,455,455,0
|
|
20231116,124300,22775980,455,455,455,455,0
|
|
20231116,124200,22775980,455,455,455,455,0
|
|
20231116,124100,22775980,455,455,455,455,0
|
|
20231116,124000,22775980,455,455,455,455,0
|
|
20231116,123900,22775980,455,455,455,455,3
|
|
20231116,123800,22774615,453,453,453,453,20
|
|
20231116,123700,22765555,454,454,454,454,0
|
|
20231116,123600,22765555,454,454,454,454,0
|
|
20231116,123500,22765555,454,454,454,454,0
|
|
20231116,123400,22765555,454,454,454,454,1
|
|
20231116,123300,22765101,454,454,454,454,0
|
|
20231116,123200,22765101,454,454,454,454,0
|
|
20231116,123100,22765101,454,454,454,454,0
|
|
20231116,123000,22765101,454,454,454,454,0
|
|
20231116,122900,22765101,454,454,454,454,1
|
|
20231116,122800,22764647,454,454,454,454,0
|
|
20231116,122700,22764647,454,454,454,454,0
|
|
20231116,122600,22764647,454,454,454,454,0
|
|
20231116,122500,22764647,454,454,454,454,1030
|
|
20231116,122400,22297027,454,455,455,454,12
|
|
20231116,122300,22291576,455,455,455,455,0
|
|
20231116,122200,22291576,455,455,455,455,242
|
|
20231116,122100,22181466,457,457,457,457,0
|
|
20231116,122000,22181466,457,457,457,457,0
|
|
20231116,121900,22181466,457,457,457,457,0
|
|
20231116,121800,22181466,457,457,457,457,0
|
|
20231116,121700,22181466,457,457,457,457,0
|
|
20231116,121600,22181466,457,457,457,457,0
|
|
20231116,121500,22181466,457,457,457,457,0
|
|
20231116,121400,22181466,457,457,457,457,0
|
|
20231116,121300,22181466,457,457,457,457,3
|
|
20231116,121200,22180095,458,458,458,458,10
|
|
20231116,121100,22175515,460,460,460,460,0
|
|
20231116,121000,22175515,460,460,461,457,2465
|
|
20231116,120900,21042126,460,454,460,451,6022
|
|
20231116,120800,18284898,454,448,454,448,19000
|
|
20231116,120700,9764491,448,448,448,448,0
|
|
20231116,120600,9764491,448,448,448,448,0
|
|
20231116,120500,9764491,448,448,448,448,0
|
|
20231116,120400,9764491,448,448,448,448,0
|
|
20231116,120300,9764491,448,448,448,448,17
|
|
20231116,120200,9756875,448,448,448,448,0
|
|
20231116,120100,9756875,448,448,448,448,0
|
|
20231116,120000,9756875,448,448,448,448,0
|
|
20231116,115900,9756875,448,448,448,448,0
|
|
20231116,115800,9756875,448,448,448,448,0
|
|
20231116,115700,9756875,448,448,448,448,0
|
|
20231116,115600,9756875,448,448,448,448,0
|
|
20231116,115500,9756875,448,448,448,448,0
|
|
20231116,115400,9756875,448,448,448,448,0
|
|
20231116,115300,9756875,448,448,448,448,0
|
|
20231116,115200,9756875,448,448,448,448,1
|
|
20231116,115100,9756427,447,447,447,447,6
|
|
20231116,115000,9753745,448,448,448,448,0
|
|
20231116,114900,9753745,448,448,448,448,0
|
|
20231116,114800,9753745,448,448,448,448,0
|
|
20231116,114700,9753745,448,448,448,448,1030
|
|
20231116,114600,9292305,447,447,447,447,0
|
|
20231116,114500,9292305,447,447,447,447,0
|
|
20231116,114400,9292305,447,447,447,447,0
|
|
20231116,114300,9292305,447,447,447,447,1
|
|
20231116,114200,9291858,447,447,447,447,0
|
|
20231116,114100,9291858,447,447,447,447,50
|
|
20231116,114000,9269508,447,447,447,447,0
|
|
20231116,113900,9269508,447,447,447,447,1
|
|
20231116,113800,9269061,447,447,447,447,1
|
|
20231116,113700,9268614,447,447,447,447,2
|
|
20231116,113600,9267720,448,448,448,448,0
|
|
20231116,113500,9267720,448,448,448,448,0
|
|
20231116,113400,9267720,448,448,448,448,0
|
|
20231116,113300,9267720,448,448,448,448,0
|
|
20231116,113200,9267720,448,448,448,448,50
|
|
20231116,113100,9245320,448,448,448,448,12
|
|
20231116,113000,9239944,448,448,448,448,10
|
|
20231116,112900,9235464,448,448,448,448,14
|
|
20231116,112800,9229192,448,448,448,448,0
|
|
20231116,112700,9229192,448,448,448,448,0
|
|
20231116,112600,9229192,448,448,448,448,0
|
|
20231116,112500,9229192,448,448,448,448,0
|
|
20231116,112400,9229192,448,448,448,448,0
|
|
20231116,112300,9229192,448,448,448,448,0
|
|
20231116,112200,9229192,448,448,448,448,0
|
|
20231116,112100,9229192,448,448,448,448,0
|
|
20231116,112000,9229192,448,448,448,448,0
|
|
20231116,111900,9229192,448,448,448,448,0
|
|
20231116,111800,9229192,448,448,448,448,0
|
|
20231116,111700,9229192,448,448,448,448,0
|
|
20231116,111600,9229192,448,448,448,448,0
|
|
20231116,111500,9229192,448,448,448,448,0
|
|
20231116,111400,9229192,448,448,448,448,738
|
|
20231116,111300,8898568,448,448,448,448,0
|
|
20231116,111200,8898568,448,448,448,448,0
|
|
20231116,111100,8898568,448,448,448,448,0
|
|
20231116,111000,8898568,448,448,448,448,4498
|
|
20231116,110900,6883464,448,448,448,448,0
|
|
20231116,110800,6883464,448,448,448,448,0
|
|
20231116,110700,6883464,448,448,448,448,0
|
|
20231116,110600,6883464,448,448,448,448,0
|
|
20231116,110500,6883464,448,448,448,448,0
|
|
20231116,110400,6883464,448,448,448,448,0
|
|
20231116,110300,6883464,448,448,448,448,0
|
|
20231116,110200,6883464,448,448,448,448,0
|
|
20231116,110100,6883464,448,448,448,448,1046
|
|
20231116,110000,6414856,448,448,448,448,2
|
|
20231116,105900,6413960,448,448,448,448,0
|
|
20231116,105800,6413960,448,452,452,448,1529
|
|
20231116,105700,5728852,448,448,448,448,2
|
|
20231116,105600,5727956,449,449,449,449,1
|
|
20231116,105500,5727507,449,449,449,449,0
|
|
20231116,105400,5727507,449,451,451,449,10000
|
|
20231116,105300,1236960,452,452,452,452,0
|
|
20231116,105200,1236960,452,452,452,452,0
|
|
20231116,105100,1236960,452,452,452,452,0
|
|
20231116,105000,1236960,452,452,452,452,0
|
|
20231116,104900,1236960,452,452,452,452,0
|
|
20231116,104800,1236960,452,452,452,452,0
|
|
20231116,104700,1236960,452,452,452,452,0
|
|
20231116,104600,1236960,452,452,452,452,0
|
|
20231116,104500,1236960,452,452,452,452,0
|
|
20231116,104400,1236960,452,452,452,452,0
|
|
20231116,104300,1236960,452,452,452,452,0
|
|
20231116,104200,1236960,452,452,452,452,0
|
|
20231116,104100,1236960,452,452,452,452,7
|
|
20231116,104000,1233796,452,452,452,452,0
|
|
20231116,103900,1233796,452,452,452,452,3
|
|
20231116,103800,1232440,454,454,454,454,1
|
|
20231116,103700,1231986,454,454,454,454,0
|
|
20231116,103600,1231986,454,454,454,454,0
|
|
20231116,103500,1231986,454,454,454,454,0
|
|
20231116,103400,1231986,454,454,454,452,15
|
|
20231116,103300,1225180,454,454,454,454,11
|
|
20231116,103200,1220186,454,454,454,454,4
|
|
20231116,103100,1218370,454,454,454,454,11
|
|
20231116,103000,1213376,454,454,454,454,0
|
|
20231116,102900,1213376,454,454,454,454,0
|
|
20231116,102800,1213376,454,454,454,454,0
|
|
20231116,102700,1213376,454,453,454,453,100
|
|
20231116,102600,1167987,454,454,454,454,0
|
|
20231116,102500,1167987,454,453,454,453,10
|
|
20231116,102400,1163448,454,454,454,454,0
|
|
20231116,102300,1163448,454,454,454,454,0
|
|
20231116,102200,1163448,454,454,454,454,1
|
|
20231116,102100,1162994,453,452,453,452,15
|
|
20231116,102000,1156209,454,454,454,454,0
|
|
20231116,101900,1156209,454,454,454,454,0
|
|
20231116,101800,1156209,454,454,454,454,1
|
|
20231116,101700,1155755,453,451,453,451,254
|
|
20231116,101600,1040817,450,450,450,450,0
|
|
20231116,101500,1040817,450,450,450,450,94
|
|
20231116,101400,998517,449,449,449,449,73
|
|
20231116,101300,965740,450,450,450,450,0
|
|
20231116,101200,965740,450,450,450,450,262
|
|
20231116,101100,847840,450,450,450,450,0
|
|
20231116,101000,847840,450,450,450,450,8
|
|
20231116,100900,844240,448,448,448,448,0
|
|
20231116,100800,844240,448,448,448,448,0
|
|
20231116,100700,844240,448,448,448,448,0
|
|
20231116,100600,844240,448,448,448,448,0
|
|
20231116,100500,844240,448,449,449,448,64
|
|
20231116,100400,815563,448,448,448,448,0
|
|
20231116,100300,815563,448,448,448,448,1
|
|
20231116,100200,815115,449,449,449,449,124
|
|
20231116,100100,759439,449,449,449,448,475
|
|
20231116,100000,546560,448,448,448,448,1220
|