586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184300,73809264,467,467,467,467,524
|
|
20231127,184200,73809264,467,467,467,467,0
|
|
20231127,184100,73809264,467,467,467,467,0
|
|
20231127,184000,73809264,467,467,467,467,0
|
|
20231127,183900,73809264,467,467,467,467,0
|
|
20231127,183800,73809264,467,467,467,467,0
|
|
20231127,183700,73809264,467,467,467,467,0
|
|
20231127,183600,73809264,467,467,467,467,0
|
|
20231127,183500,73809264,467,467,467,467,0
|
|
20231127,183400,73809264,467,467,467,467,0
|
|
20231127,183300,73809264,467,467,467,467,0
|
|
20231127,183200,73809264,467,467,467,467,0
|
|
20231127,183100,73809264,467,467,467,467,0
|
|
20231127,183000,73809264,467,467,467,467,0
|
|
20231127,182900,73809264,467,467,467,467,0
|
|
20231127,182800,73809264,467,467,467,467,0
|
|
20231127,182700,73809264,467,467,467,467,0
|
|
20231127,182600,73809264,467,467,467,467,0
|
|
20231127,182500,73809264,467,467,467,467,0
|
|
20231127,182400,73809264,467,467,467,467,0
|
|
20231127,182300,73809264,467,467,467,467,0
|
|
20231127,182200,73809264,467,467,467,467,0
|
|
20231127,182100,73809264,467,467,467,467,0
|
|
20231127,182000,73809264,467,467,467,467,0
|
|
20231127,181900,73809264,467,467,467,467,0
|
|
20231127,181800,73809264,467,467,467,467,0
|
|
20231127,181700,73809264,467,467,467,467,0
|
|
20231127,181600,73809264,467,467,467,467,0
|
|
20231127,181500,73809264,467,467,467,467,0
|
|
20231127,181400,73809264,467,467,467,467,0
|
|
20231127,181300,73809264,467,467,467,467,524
|
|
20231127,181200,73809264,467,467,467,467,0
|
|
20231127,181100,73809264,467,467,467,467,0
|
|
20231127,181000,73809264,467,467,467,467,0
|
|
20231127,180900,73809264,467,467,467,467,0
|
|
20231127,180800,73809264,467,467,467,467,0
|
|
20231127,180700,73809264,467,467,467,467,0
|
|
20231127,180600,73809264,467,467,467,467,0
|
|
20231127,180500,73809264,467,467,467,467,0
|
|
20231127,180400,73809264,467,467,467,467,0
|
|
20231127,180300,73809264,467,467,467,467,0
|
|
20231127,180200,73809264,467,467,467,467,0
|
|
20231127,180100,73809264,467,467,467,467,0
|
|
20231127,180000,73809264,467,467,467,467,0
|
|
20231127,175900,73809264,467,467,467,467,0
|
|
20231127,175800,73809264,467,467,467,467,0
|
|
20231127,175700,73809264,467,467,467,467,0
|
|
20231127,175600,73809264,467,467,467,467,0
|
|
20231127,175500,73809264,467,467,467,467,0
|
|
20231127,175400,73809264,467,467,467,467,0
|
|
20231127,175300,73809264,467,467,467,467,0
|
|
20231127,175200,73809264,467,467,467,467,0
|
|
20231127,175100,73809264,467,467,467,467,0
|
|
20231127,175000,73809264,467,467,467,467,0
|
|
20231127,174900,73809264,467,467,467,467,0
|
|
20231127,174800,73809264,467,467,467,467,0
|
|
20231127,174700,73809264,467,467,467,467,0
|
|
20231127,174600,73809264,467,467,467,467,0
|
|
20231127,174500,73809264,467,467,467,467,0
|
|
20231127,174400,73809264,467,467,467,467,0
|
|
20231127,174300,73809264,467,467,467,467,524
|
|
20231127,174200,73809264,467,467,467,467,0
|
|
20231127,174100,73809264,467,467,467,467,0
|
|
20231127,174000,73809264,467,467,467,467,0
|
|
20231127,173900,73809264,467,467,467,467,0
|
|
20231127,173800,73809264,467,467,467,467,0
|
|
20231127,173700,73809264,467,467,467,467,0
|
|
20231127,173600,73809264,467,467,467,467,0
|
|
20231127,173500,73809264,467,467,467,467,0
|
|
20231127,173400,73809264,467,467,467,467,0
|
|
20231127,173300,73809264,467,467,467,467,0
|
|
20231127,173200,73809264,467,467,467,467,0
|
|
20231127,173100,73809264,467,467,467,467,0
|
|
20231127,173000,73809264,467,467,467,467,0
|
|
20231127,172900,73809264,467,467,467,467,0
|
|
20231127,172800,73809264,467,467,467,467,0
|
|
20231127,172700,73809264,467,467,467,467,0
|
|
20231127,172600,73809264,467,467,467,467,0
|
|
20231127,172500,73809264,467,467,467,467,0
|
|
20231127,172400,73809264,467,467,467,467,0
|
|
20231127,172300,73809264,467,467,467,467,0
|
|
20231127,172200,73809264,467,467,467,467,0
|
|
20231127,172100,73809264,467,467,467,467,0
|
|
20231127,172000,73809264,467,467,467,467,0
|
|
20231127,171900,73809264,467,467,467,467,0
|
|
20231127,171800,73809264,467,467,467,467,0
|
|
20231127,171700,73809264,467,467,467,467,0
|
|
20231127,171600,73809264,467,467,467,467,0
|
|
20231127,171500,73809264,467,467,467,467,0
|
|
20231127,171400,73809264,467,467,467,467,0
|
|
20231127,171300,73809264,467,467,467,467,524
|
|
20231127,171200,73809264,467,467,467,467,0
|
|
20231127,171100,73809264,467,467,467,467,0
|
|
20231127,171000,73809264,467,467,467,467,0
|
|
20231127,170900,73809264,467,467,467,467,0
|
|
20231127,170800,73809264,467,467,467,467,0
|
|
20231127,170700,73809264,467,467,467,467,0
|
|
20231127,170600,73809264,467,467,467,467,0
|
|
20231127,170500,73809264,467,467,467,467,0
|
|
20231127,170400,73809264,467,467,467,467,0
|
|
20231127,170300,73809264,467,467,467,467,0
|
|
20231127,170200,73809264,467,467,467,467,0
|
|
20231127,170100,73809264,467,467,467,467,0
|
|
20231127,170000,73809264,467,467,467,467,0
|
|
20231127,165900,73809264,467,467,467,467,0
|
|
20231127,165800,73809264,467,467,467,467,0
|
|
20231127,165700,73809264,467,467,467,467,0
|
|
20231127,165600,73809264,467,467,467,467,0
|
|
20231127,165500,73809264,467,467,467,467,0
|
|
20231127,165400,73809264,467,467,467,467,0
|
|
20231127,165300,73809264,467,467,467,467,0
|
|
20231127,165200,73809264,467,467,467,467,0
|
|
20231127,165100,73809264,467,467,467,467,0
|
|
20231127,165000,73809264,467,467,467,467,0
|
|
20231127,164900,73809264,467,467,467,467,0
|
|
20231127,164800,73809264,467,467,467,467,0
|
|
20231127,164700,73809264,467,467,467,467,0
|
|
20231127,164600,73809264,467,467,467,467,0
|
|
20231127,164500,73809264,467,467,467,467,0
|
|
20231127,164400,73809264,467,467,467,467,0
|
|
20231127,164300,73809264,467,467,467,467,524
|
|
20231127,164200,73809264,467,467,467,467,0
|
|
20231127,164100,73809264,467,467,467,467,0
|
|
20231127,164000,73809264,467,467,467,467,0
|
|
20231127,163900,73809264,467,467,467,467,0
|
|
20231127,163800,73809264,467,467,467,467,0
|
|
20231127,163700,73809264,467,467,467,467,0
|
|
20231127,163600,73809264,467,467,467,467,0
|
|
20231127,163500,73809264,467,467,467,467,0
|
|
20231127,163400,73809264,467,467,467,467,0
|
|
20231127,163300,73809264,467,467,467,467,0
|
|
20231127,163200,73809264,467,467,467,467,0
|
|
20231127,163100,73809264,467,467,467,467,0
|
|
20231127,163000,73809264,467,467,467,467,0
|
|
20231127,162900,73809264,467,467,467,467,0
|
|
20231127,162800,73809264,467,467,467,467,0
|
|
20231127,162700,73809264,467,467,467,467,0
|
|
20231127,162600,73809264,467,467,467,467,0
|
|
20231127,162500,73809264,467,467,467,467,0
|
|
20231127,162400,73809264,467,467,467,467,0
|
|
20231127,162300,73809264,467,467,467,467,0
|
|
20231127,162200,73809264,467,467,467,467,0
|
|
20231127,162100,73809264,467,467,467,467,0
|
|
20231127,162000,73809264,467,467,467,467,0
|
|
20231127,161900,73809264,467,467,467,467,0
|
|
20231127,161800,73809264,467,467,467,467,0
|
|
20231127,161700,73809264,467,467,467,467,0
|
|
20231127,161600,73809264,467,467,467,467,0
|
|
20231127,161500,73809264,467,467,467,467,0
|
|
20231127,161400,73809264,467,467,467,467,0
|
|
20231127,161300,73809264,467,467,467,467,524
|
|
20231127,161200,73809264,467,467,467,467,0
|
|
20231127,161100,73809264,467,467,467,467,0
|
|
20231127,161000,73809264,467,467,467,467,0
|
|
20231127,160900,73809264,467,467,467,467,0
|
|
20231127,160800,73809264,467,467,467,467,0
|
|
20231127,160700,73809264,467,467,467,467,0
|
|
20231127,160600,73809264,467,467,467,467,0
|
|
20231127,160500,73809264,467,467,467,467,0
|
|
20231127,160400,73809264,467,467,467,467,0
|
|
20231127,160300,73809264,467,467,467,467,0
|
|
20231127,160200,73809264,467,467,467,467,0
|
|
20231127,160100,73809264,467,467,467,467,0
|
|
20231127,160000,73809264,467,467,467,467,0
|
|
20231127,155900,73809264,467,467,467,467,0
|
|
20231127,155800,73809264,467,467,467,467,0
|
|
20231127,155700,73809264,467,467,467,467,0
|
|
20231127,155600,73809264,467,467,467,467,0
|
|
20231127,155500,73809264,467,467,467,467,0
|
|
20231127,155400,73809264,467,467,467,467,0
|
|
20231127,155300,73809264,467,467,467,467,0
|
|
20231127,155200,73809264,467,467,467,467,0
|
|
20231127,155100,73809264,467,467,467,467,0
|
|
20231127,155000,73809264,467,467,467,467,0
|
|
20231127,154900,73809264,467,467,467,467,0
|
|
20231127,154800,73809264,467,467,467,467,0
|
|
20231127,154700,73809264,467,467,467,467,0
|
|
20231127,154600,73809264,467,467,467,467,0
|
|
20231127,154500,73809264,467,467,467,467,0
|
|
20231127,154400,73809264,467,467,467,467,0
|
|
20231127,154300,73809264,467,467,467,467,524
|
|
20231127,154200,73809264,467,467,467,467,0
|
|
20231127,154100,73809264,467,467,467,467,0
|
|
20231127,154000,73809264,467,467,467,467,0
|
|
20231127,153900,73809264,467,467,467,467,0
|
|
20231127,153800,73809264,467,467,467,467,0
|
|
20231127,153700,73809264,467,467,467,467,0
|
|
20231127,153600,73809264,467,467,467,467,0
|
|
20231127,153500,73809264,467,467,467,467,0
|
|
20231127,153400,73809264,467,467,467,467,0
|
|
20231127,153300,73809264,467,467,467,467,0
|
|
20231127,153200,73809264,467,467,467,467,0
|
|
20231127,153100,73809264,467,467,467,467,0
|
|
20231127,153000,73809264,467,467,467,467,524
|
|
20231127,152900,73564556,465,465,465,465,0
|
|
20231127,152800,73564556,465,465,465,465,0
|
|
20231127,152700,73564556,465,465,465,465,0
|
|
20231127,152600,73564556,465,465,465,465,0
|
|
20231127,152500,73564556,465,465,465,465,0
|
|
20231127,152400,73564556,465,465,465,465,0
|
|
20231127,152300,73564556,465,465,465,465,0
|
|
20231127,152200,73564556,465,465,465,465,0
|
|
20231127,152100,73564556,465,465,465,465,0
|
|
20231127,152000,73564556,465,465,465,465,0
|
|
20231127,151900,73564556,465,465,465,465,0
|
|
20231127,151800,73564556,465,465,465,465,0
|
|
20231127,151700,73564556,465,465,465,465,15
|
|
20231127,151600,73557581,467,467,467,467,0
|
|
20231127,151500,73557581,467,467,467,467,0
|
|
20231127,151400,73557581,467,467,467,467,0
|
|
20231127,151300,73557581,467,467,467,467,0
|
|
20231127,151200,73557581,467,467,467,467,0
|
|
20231127,151100,73557581,467,467,467,467,1734
|
|
20231127,151000,72747803,467,467,467,467,16
|
|
20231127,150900,72740331,467,467,467,467,0
|
|
20231127,150800,72740331,467,467,467,467,0
|
|
20231127,150700,72740331,467,467,467,467,0
|
|
20231127,150600,72740331,467,467,467,467,1250
|
|
20231127,150500,72156581,463,463,463,463,9
|
|
20231127,150400,72152414,463,463,463,463,0
|
|
20231127,150300,72152414,463,463,463,463,0
|
|
20231127,150200,72152414,463,463,463,463,790
|
|
20231127,150100,71786644,463,463,463,463,10
|
|
20231127,150000,71782014,463,463,463,463,0
|
|
20231127,145900,71782014,463,463,463,463,10
|
|
20231127,145800,71777384,463,463,463,463,0
|
|
20231127,145700,71777384,463,463,463,463,0
|
|
20231127,145600,71777384,463,463,463,463,16
|
|
20231127,145500,71769976,463,463,463,463,6
|
|
20231127,145400,71767198,462,462,462,462,1925
|
|
20231127,145300,70877848,463,462,463,462,2086
|
|
20231127,145200,69913957,463,463,463,462,1219
|
|
20231127,145100,69349760,463,463,463,463,0
|
|
20231127,145000,69349760,463,463,463,463,0
|
|
20231127,144900,69349760,463,463,463,463,0
|
|
20231127,144800,69349760,463,463,463,463,0
|
|
20231127,144700,69349760,463,463,463,463,1270
|
|
20231127,144600,68761750,464,464,464,464,0
|
|
20231127,144500,68761750,464,464,464,464,16
|
|
20231127,144400,68754326,463,463,463,463,2758
|
|
20231127,144300,67477372,463,463,463,463,50
|
|
20231127,144200,67454222,463,463,463,463,0
|
|
20231127,144100,67454222,463,463,463,463,702
|
|
20231127,144000,67129196,463,463,463,463,0
|
|
20231127,143900,67129196,463,463,463,463,0
|
|
20231127,143800,67129196,463,463,463,463,2
|
|
20231127,143700,67128270,461,461,461,461,0
|
|
20231127,143600,67128270,461,461,461,461,0
|
|
20231127,143500,67128270,461,461,461,461,0
|
|
20231127,143400,67128270,461,463,463,461,9536
|
|
20231127,143300,62729810,463,463,463,463,0
|
|
20231127,143200,62729810,463,463,463,463,0
|
|
20231127,143100,62729810,463,463,463,463,0
|
|
20231127,143000,62729810,463,463,463,463,1361
|
|
20231127,142900,62099667,464,464,464,464,0
|
|
20231127,142800,62099667,464,464,464,464,256
|
|
20231127,142700,61980883,465,465,465,465,0
|
|
20231127,142600,61980883,465,465,465,465,20
|
|
20231127,142500,61971583,465,465,465,465,30
|
|
20231127,142400,61957633,465,465,465,465,30
|
|
20231127,142300,61943683,465,465,465,465,0
|
|
20231127,142200,61943683,465,465,465,465,0
|
|
20231127,142100,61943683,465,465,465,465,0
|
|
20231127,142000,61943683,465,465,465,465,36
|
|
20231127,141900,61926943,465,465,465,465,0
|
|
20231127,141800,61926943,465,465,465,465,0
|
|
20231127,141700,61926943,465,465,465,465,0
|
|
20231127,141600,61926943,465,465,465,465,10
|
|
20231127,141500,61922293,465,465,465,465,1
|
|
20231127,141400,61921828,465,465,465,465,0
|
|
20231127,141300,61921828,465,465,465,465,0
|
|
20231127,141200,61921828,465,465,465,465,0
|
|
20231127,141100,61921828,465,465,465,465,0
|
|
20231127,141000,61921828,465,465,465,465,20
|
|
20231127,140900,61912528,465,465,465,465,0
|
|
20231127,140800,61912528,465,465,465,465,0
|
|
20231127,140700,61912528,465,465,465,465,11
|
|
20231127,140600,61907413,465,465,465,465,0
|
|
20231127,140500,61907413,465,465,465,465,0
|
|
20231127,140400,61907413,465,465,465,465,0
|
|
20231127,140300,61907413,465,465,465,465,0
|
|
20231127,140200,61907413,465,465,465,465,40
|
|
20231127,140100,61888813,464,464,464,464,0
|
|
20231127,140000,61888813,464,464,464,464,0
|
|
20231127,135900,61888813,464,464,464,464,0
|
|
20231127,135800,61888813,464,464,464,464,0
|
|
20231127,135700,61888813,464,464,464,464,0
|
|
20231127,135600,61888813,464,464,464,464,0
|
|
20231127,135500,61888813,464,464,464,464,0
|
|
20231127,135400,61888813,464,464,464,464,0
|
|
20231127,135300,61888813,464,464,464,464,0
|
|
20231127,135200,61888813,464,464,464,464,0
|
|
20231127,135100,61888813,464,464,464,464,0
|
|
20231127,135000,61888813,464,464,464,464,0
|
|
20231127,134900,61888813,464,464,464,464,0
|
|
20231127,134800,61888813,464,464,464,464,0
|
|
20231127,134700,61888813,464,464,464,464,0
|
|
20231127,134600,61888813,464,464,464,464,0
|
|
20231127,134500,61888813,464,464,464,464,0
|
|
20231127,134400,61888813,464,464,464,464,0
|
|
20231127,134300,61888813,464,464,464,464,0
|
|
20231127,134200,61888813,464,464,464,464,0
|
|
20231127,134100,61888813,464,464,464,464,0
|
|
20231127,134000,61888813,464,464,464,464,0
|
|
20231127,133900,61888813,464,464,464,464,0
|
|
20231127,133800,61888813,464,464,464,464,0
|
|
20231127,133700,61888813,464,464,464,464,2
|
|
20231127,133600,61887885,463,463,463,463,0
|
|
20231127,133500,61887885,463,463,463,463,0
|
|
20231127,133400,61887885,463,463,463,463,0
|
|
20231127,133300,61887885,463,463,463,463,0
|
|
20231127,133200,61887885,463,463,463,463,0
|
|
20231127,133100,61887885,463,463,463,463,0
|
|
20231127,133000,61887885,463,463,463,463,0
|
|
20231127,132900,61887885,463,463,463,463,0
|
|
20231127,132800,61887885,463,463,463,463,0
|
|
20231127,132700,61887885,463,463,463,463,0
|
|
20231127,132600,61887885,463,463,463,463,0
|
|
20231127,132500,61887885,463,466,467,463,1707
|
|
20231127,132400,61092856,463,463,463,463,0
|
|
20231127,132300,61092856,463,463,463,463,0
|
|
20231127,132200,61092856,463,463,463,463,0
|
|
20231127,132100,61092856,463,463,463,463,0
|
|
20231127,132000,61092856,463,463,463,463,0
|
|
20231127,131900,61092856,463,463,463,463,0
|
|
20231127,131800,61092856,463,463,463,463,22
|
|
20231127,131700,61082670,463,463,463,463,30
|
|
20231127,131600,61068780,467,467,467,467,0
|
|
20231127,131500,61068780,467,467,467,467,0
|
|
20231127,131400,61068780,467,467,467,467,0
|
|
20231127,131300,61068780,467,467,467,467,0
|
|
20231127,131200,61068780,467,467,467,467,0
|
|
20231127,131100,61068780,467,467,467,467,0
|
|
20231127,131000,61068780,467,465,467,465,6698
|
|
20231127,130900,57943564,465,465,465,465,0
|
|
20231127,130800,57943564,465,465,465,465,1500
|
|
20231127,130700,57246064,465,465,465,465,0
|
|
20231127,130600,57246064,465,465,465,465,0
|
|
20231127,130500,57246064,465,465,465,465,0
|
|
20231127,130400,57246064,465,465,465,465,174
|
|
20231127,130300,57165154,462,462,462,462,839
|
|
20231127,130200,56777536,461,465,465,461,8001
|
|
20231127,130100,53077105,464,464,464,464,3
|
|
20231127,130000,53075713,464,464,464,464,0
|
|
20231127,125900,53075713,464,465,465,464,952
|
|
20231127,125800,52633984,465,465,465,465,0
|
|
20231127,125700,52633984,465,465,465,465,10
|
|
20231127,125600,52629334,464,464,464,464,0
|
|
20231127,125500,52629334,464,464,464,464,0
|
|
20231127,125400,52629334,464,464,464,464,0
|
|
20231127,125300,52629334,464,464,464,464,0
|
|
20231127,125200,52629334,464,464,464,464,0
|
|
20231127,125100,52629334,464,464,464,464,0
|
|
20231127,125000,52629334,464,464,464,464,0
|
|
20231127,124900,52629334,464,465,465,464,334
|
|
20231127,124800,52474131,465,465,465,465,0
|
|
20231127,124700,52474131,465,465,465,465,0
|
|
20231127,124600,52474131,465,465,465,465,0
|
|
20231127,124500,52474131,465,465,465,465,0
|
|
20231127,124400,52474131,465,465,465,465,0
|
|
20231127,124300,52474131,465,465,465,465,870
|
|
20231127,124200,52069581,464,464,464,464,0
|
|
20231127,124100,52069581,464,464,464,464,0
|
|
20231127,124000,52069581,464,464,464,464,0
|
|
20231127,123900,52069581,464,464,464,464,0
|
|
20231127,123800,52069581,464,464,464,464,0
|
|
20231127,123700,52069581,464,464,464,464,0
|
|
20231127,123600,52069581,464,464,464,464,0
|
|
20231127,123500,52069581,464,464,464,464,0
|
|
20231127,123400,52069581,464,464,464,464,35
|
|
20231127,123300,52053341,462,462,462,462,0
|
|
20231127,123200,52053341,462,462,462,462,0
|
|
20231127,123100,52053341,462,462,462,462,0
|
|
20231127,123000,52053341,462,462,462,462,0
|
|
20231127,122900,52053341,462,462,462,462,0
|
|
20231127,122800,52053341,462,462,462,462,10559
|
|
20231127,122700,47175083,462,463,464,462,22459
|
|
20231127,122600,36788944,464,466,466,463,9543
|
|
20231127,122500,32354883,466,466,466,466,0
|
|
20231127,122400,32354883,466,466,466,466,3
|
|
20231127,122300,32353485,466,466,466,466,3
|
|
20231127,122200,32352087,467,467,467,467,85
|
|
20231127,122100,32312392,467,467,467,467,0
|
|
20231127,122000,32312392,467,467,467,467,0
|
|
20231127,121900,32312392,467,467,467,467,0
|
|
20231127,121800,32312392,467,467,467,467,0
|
|
20231127,121700,32312392,467,467,467,467,0
|
|
20231127,121600,32312392,467,467,467,467,2
|
|
20231127,121500,32311458,467,467,467,467,1
|
|
20231127,121400,32310991,466,466,466,466,1
|
|
20231127,121300,32310525,467,467,467,467,0
|
|
20231127,121200,32310525,467,467,467,467,0
|
|
20231127,121100,32310525,467,467,467,467,0
|
|
20231127,121000,32310525,467,467,467,467,2
|
|
20231127,120900,32309591,467,467,467,467,0
|
|
20231127,120800,32309591,467,467,467,467,0
|
|
20231127,120700,32309591,467,467,467,467,0
|
|
20231127,120600,32309591,467,467,467,467,0
|
|
20231127,120500,32309591,467,467,467,467,432
|
|
20231127,120400,32107847,467,467,467,467,0
|
|
20231127,120300,32107847,467,467,467,467,0
|
|
20231127,120200,32107847,467,467,467,467,40
|
|
20231127,120100,32089167,467,467,467,467,0
|
|
20231127,120000,32089167,467,467,467,467,0
|
|
20231127,115900,32089167,467,467,467,467,0
|
|
20231127,115800,32089167,467,467,467,467,0
|
|
20231127,115700,32089167,467,467,467,467,0
|
|
20231127,115600,32089167,467,467,467,467,0
|
|
20231127,115500,32089167,467,467,467,467,3
|
|
20231127,115400,32087766,467,467,467,467,0
|
|
20231127,115300,32087766,467,467,467,467,0
|
|
20231127,115200,32087766,467,467,467,467,0
|
|
20231127,115100,32087766,467,467,467,467,500
|
|
20231127,115000,31854266,466,466,466,466,0
|
|
20231127,114900,31854266,466,466,466,466,0
|
|
20231127,114800,31854266,466,466,466,466,0
|
|
20231127,114700,31854266,466,467,467,466,233
|
|
20231127,114600,31745687,467,467,467,467,0
|
|
20231127,114500,31745687,467,467,467,467,0
|
|
20231127,114400,31745687,467,467,467,467,0
|
|
20231127,114300,31745687,467,467,467,467,218
|
|
20231127,114200,31643881,467,467,467,467,0
|
|
20231127,114100,31643881,467,467,467,467,0
|
|
20231127,114000,31643881,467,467,467,467,0
|
|
20231127,113900,31643881,467,467,467,467,0
|
|
20231127,113800,31643881,467,467,467,467,0
|
|
20231127,113700,31643881,467,467,467,467,0
|
|
20231127,113600,31643881,467,467,467,467,0
|
|
20231127,113500,31643881,467,467,467,467,16
|
|
20231127,113400,31636409,467,467,467,467,2
|
|
20231127,113300,31635475,470,470,470,470,0
|
|
20231127,113200,31635475,470,470,470,470,0
|
|
20231127,113100,31635475,470,470,470,470,0
|
|
20231127,113000,31635475,470,470,470,470,1
|
|
20231127,112900,31635005,471,471,471,471,0
|
|
20231127,112800,31635005,471,471,471,471,500
|
|
20231127,112700,31399505,469,469,469,469,0
|
|
20231127,112600,31399505,469,468,469,468,4057
|
|
20231127,112500,29496773,467,467,467,467,1891
|
|
20231127,112400,28613676,466,466,466,466,0
|
|
20231127,112300,28613676,466,466,466,466,806
|
|
20231127,112200,28238080,467,467,467,467,0
|
|
20231127,112100,28238080,467,467,467,467,0
|
|
20231127,112000,28238080,467,467,467,467,1000
|
|
20231127,111900,27771080,467,467,467,467,1
|
|
20231127,111800,27770613,467,467,467,467,2
|
|
20231127,111700,27769679,467,467,467,467,1
|
|
20231127,111600,27769212,467,467,467,467,0
|
|
20231127,111500,27769212,467,467,467,467,0
|
|
20231127,111400,27769212,467,467,467,467,0
|
|
20231127,111300,27769212,467,467,467,467,2
|
|
20231127,111200,27768278,467,467,467,467,0
|
|
20231127,111100,27768278,467,467,467,467,0
|
|
20231127,111000,27768278,467,467,467,467,0
|
|
20231127,110900,27768278,467,467,467,467,0
|
|
20231127,110800,27768278,467,467,467,467,35
|
|
20231127,110700,27751933,467,467,467,467,185
|
|
20231127,110600,27665538,467,467,467,467,30
|
|
20231127,110500,27651528,467,467,467,467,100
|
|
20231127,110400,27604828,467,467,467,467,801
|
|
20231127,110300,27230761,467,467,467,467,2500
|
|
20231127,110200,26063261,466,466,466,466,0
|
|
20231127,110100,26063261,466,466,466,466,0
|
|
20231127,110000,26063261,466,466,466,466,1
|
|
20231127,105900,26062795,467,467,467,467,164
|
|
20231127,105800,25986207,467,467,467,467,0
|
|
20231127,105700,25986207,467,467,467,467,27
|
|
20231127,105600,25973598,465,466,466,465,10
|
|
20231127,105500,25968947,467,465,467,465,19
|
|
20231127,105400,25960110,465,465,465,465,0
|
|
20231127,105300,25960110,465,465,465,465,0
|
|
20231127,105200,25960110,465,465,465,465,0
|
|
20231127,105100,25960110,465,466,466,465,10692
|
|
20231127,105000,20984617,466,466,466,466,0
|
|
20231127,104900,20984617,466,466,466,466,6
|
|
20231127,104800,20981821,467,467,467,467,20
|
|
20231127,104700,20972481,467,467,467,467,100
|
|
20231127,104600,20925781,467,467,467,467,226
|
|
20231127,104500,20820239,467,467,467,467,0
|
|
20231127,104400,20820239,467,467,467,467,6
|
|
20231127,104300,20817437,467,467,467,467,200
|
|
20231127,104200,20724037,466,466,466,466,0
|
|
20231127,104100,20724037,466,466,466,466,0
|
|
20231127,104000,20724037,466,466,466,466,0
|
|
20231127,103900,20724037,466,466,466,466,1
|
|
20231127,103800,20723571,466,466,466,466,0
|
|
20231127,103700,20723571,466,467,467,466,3001
|
|
20231127,103600,19325103,469,469,469,469,0
|
|
20231127,103500,19325103,469,469,469,469,10
|
|
20231127,103400,19320413,469,469,469,469,0
|
|
20231127,103300,19320413,469,469,469,469,0
|
|
20231127,103200,19320413,469,469,469,469,0
|
|
20231127,103100,19320413,469,469,469,469,0
|
|
20231127,103000,19320413,469,469,469,469,88
|
|
20231127,102900,19279141,469,469,469,469,0
|
|
20231127,102800,19279141,469,469,469,469,0
|
|
20231127,102700,19279141,469,469,469,469,0
|
|
20231127,102600,19279141,469,469,469,469,0
|
|
20231127,102500,19279141,469,469,469,469,565
|
|
20231127,102400,19014156,467,469,469,467,11
|
|
20231127,102300,19008999,466,466,466,466,5
|
|
20231127,102200,19006669,466,468,468,466,2046
|
|
20231127,102100,18053209,469,469,469,469,0
|
|
20231127,102000,18053209,469,469,469,469,426
|
|
20231127,101900,17853415,469,469,469,469,0
|
|
20231127,101800,17853415,469,469,469,469,0
|
|
20231127,101700,17853415,469,469,469,469,1
|
|
20231127,101600,17852946,465,465,465,465,0
|
|
20231127,101500,17852946,465,465,465,465,0
|
|
20231127,101400,17852946,465,468,468,465,500
|
|
20231127,101300,17620425,468,468,468,468,0
|
|
20231127,101200,17620425,468,468,468,468,0
|
|
20231127,101100,17620425,468,468,468,468,1076
|
|
20231127,101000,17116857,465,465,465,465,0
|
|
20231127,100900,17116857,465,465,465,465,0
|
|
20231127,100800,17116857,465,465,465,465,0
|
|
20231127,100700,17116857,465,468,468,465,5000
|
|
20231127,100600,14787544,469,469,469,469,0
|
|
20231127,100500,14787544,469,469,469,469,0
|
|
20231127,100400,14787544,469,469,469,469,0
|
|
20231127,100300,14787544,469,469,469,469,0
|
|
20231127,100200,14787544,469,469,469,469,2
|
|
20231127,100100,14786606,469,469,469,469,0
|
|
20231127,100000,14786606,469,469,469,469,0
|
|
20231127,095900,14786606,469,469,469,469,102
|
|
20231127,095800,14738768,469,469,469,469,0
|
|
20231127,095700,14738768,469,469,469,469,18
|
|
20231127,095600,14730326,470,471,471,470,8
|
|
20231127,095500,14726560,471,471,471,471,300
|
|
20231127,095400,14585260,471,471,471,471,0
|
|
20231127,095300,14585260,471,471,471,471,0
|
|
20231127,095200,14585260,471,471,471,471,0
|
|
20231127,095100,14585260,471,471,471,471,0
|
|
20231127,095000,14585260,471,471,471,471,2
|
|
20231127,094900,14584318,471,471,471,471,0
|
|
20231127,094800,14584318,471,471,471,471,0
|
|
20231127,094700,14584318,471,471,471,471,0
|
|
20231127,094600,14584318,471,471,471,471,0
|
|
20231127,094500,14584318,471,471,471,471,0
|
|
20231127,094400,14584318,471,471,471,471,0
|
|
20231127,094300,14584318,471,471,471,471,12
|
|
20231127,094200,14578666,470,469,470,468,160
|
|
20231127,094100,14503756,471,472,472,471,474
|
|
20231127,094000,14280495,471,471,471,471,609
|
|
20231127,093900,13993656,471,471,471,471,1
|
|
20231127,093800,13993185,471,472,472,471,2
|
|
20231127,093700,13992242,472,472,472,472,68
|
|
20231127,093600,13960146,466,466,466,466,13618
|
|
20231127,093500,7614158,466,468,468,466,7182
|
|
20231127,093400,4266335,470,470,470,470,97
|
|
20231127,093300,4220745,472,472,472,472,20
|
|
20231127,093200,4211305,472,470,472,470,9
|
|
20231127,093100,4207072,468,468,468,468,0
|
|
20231127,093000,4207072,468,468,468,468,0
|
|
20231127,092900,4207072,468,471,471,468,130
|
|
20231127,092800,4146132,472,472,472,472,286
|
|
20231127,092700,4011140,473,471,473,471,10
|
|
20231127,092600,4006426,473,473,473,473,0
|
|
20231127,092500,4006426,473,470,473,470,210
|
|
20231127,092400,3907377,470,470,470,470,10
|
|
20231127,092300,3902677,468,468,468,468,300
|
|
20231127,092200,3762277,468,468,468,468,0
|
|
20231127,092100,3762277,468,468,468,468,2466
|
|
20231127,092000,2608189,468,468,468,468,122
|
|
20231127,091900,2551093,468,468,468,468,0
|
|
20231127,091800,2551093,468,468,468,468,1
|
|
20231127,091700,2550625,467,465,467,465,921
|
|
20231127,091600,2122208,465,466,466,465,800
|
|
20231127,091500,1750203,465,465,465,465,0
|
|
20231127,091400,1750203,465,465,465,465,0
|
|
20231127,091300,1750203,465,465,465,465,0
|
|
20231127,091200,1750203,465,466,466,465,900
|
|
20231127,091100,1331664,466,466,466,466,0
|
|
20231127,091000,1331664,466,466,466,466,35
|
|
20231127,090900,1315354,466,467,467,466,7
|
|
20231127,090800,1312086,467,467,467,467,476
|
|
20231127,090700,1089794,467,467,467,467,1
|
|
20231127,090600,1089327,467,467,467,467,49
|
|
20231127,090500,1066444,468,470,470,468,771
|
|
20231127,090400,704269,470,470,470,470,0
|
|
20231127,090300,704269,470,470,470,470,30
|
|
20231127,090200,690169,470,471,471,470,10
|
|
20231127,090100,685464,471,471,471,471,0
|
|
20231127,090000,685464,471,473,473,471,1450
|