602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185900,39150273,750,750,750,750,1661
|
|
20231128,185800,39150273,750,750,750,750,0
|
|
20231128,185700,39150273,750,750,750,750,0
|
|
20231128,185600,39150273,750,750,750,750,0
|
|
20231128,185500,39150273,750,750,750,750,0
|
|
20231128,185400,39150273,750,750,750,750,0
|
|
20231128,185300,39150273,750,750,750,750,0
|
|
20231128,185200,39150273,750,750,750,750,0
|
|
20231128,185100,39150273,750,750,750,750,0
|
|
20231128,185000,39150273,750,750,750,750,0
|
|
20231128,184900,39150273,750,750,750,750,0
|
|
20231128,184800,39150273,750,750,750,750,0
|
|
20231128,184700,39150273,750,750,750,750,0
|
|
20231128,184600,39150273,750,750,750,750,0
|
|
20231128,184500,39150273,750,750,750,750,0
|
|
20231128,184400,39150273,750,750,750,750,0
|
|
20231128,184300,39150273,750,750,750,750,0
|
|
20231128,184200,39150273,750,750,750,750,0
|
|
20231128,184100,39150273,750,750,750,750,0
|
|
20231128,184000,39150273,750,750,750,750,0
|
|
20231128,183900,39150273,750,750,750,750,0
|
|
20231128,183800,39150273,750,750,750,750,0
|
|
20231128,183700,39150273,750,750,750,750,0
|
|
20231128,183600,39150273,750,750,750,750,0
|
|
20231128,183500,39150273,750,750,750,750,0
|
|
20231128,183400,39150273,750,750,750,750,0
|
|
20231128,183300,39150273,750,750,750,750,0
|
|
20231128,183200,39150273,750,750,750,750,0
|
|
20231128,183100,39150273,750,750,750,750,0
|
|
20231128,183000,39150273,750,750,750,750,0
|
|
20231128,182900,39150273,750,750,750,750,1661
|
|
20231128,182800,39150273,750,750,750,750,0
|
|
20231128,182700,39150273,750,750,750,750,0
|
|
20231128,182600,39150273,750,750,750,750,0
|
|
20231128,182500,39150273,750,750,750,750,0
|
|
20231128,182400,39150273,750,750,750,750,0
|
|
20231128,182300,39150273,750,750,750,750,0
|
|
20231128,182200,39150273,750,750,750,750,0
|
|
20231128,182100,39150273,750,750,750,750,0
|
|
20231128,182000,39150273,750,750,750,750,0
|
|
20231128,181900,39150273,750,750,750,750,0
|
|
20231128,181800,39150273,750,750,750,750,0
|
|
20231128,181700,39150273,750,750,750,750,0
|
|
20231128,181600,39150273,750,750,750,750,0
|
|
20231128,181500,39150273,750,750,750,750,0
|
|
20231128,181400,39150273,750,750,750,750,0
|
|
20231128,181300,39150273,750,750,750,750,0
|
|
20231128,181200,39150273,750,750,750,750,0
|
|
20231128,181100,39150273,750,750,750,750,0
|
|
20231128,181000,39150273,750,750,750,750,0
|
|
20231128,180900,39150273,750,750,750,750,0
|
|
20231128,180800,39150273,750,750,750,750,0
|
|
20231128,180700,39150273,750,750,750,750,0
|
|
20231128,180600,39150273,750,750,750,750,0
|
|
20231128,180500,39150273,750,750,750,750,0
|
|
20231128,180400,39150273,750,750,750,750,0
|
|
20231128,180300,39150273,750,750,750,750,0
|
|
20231128,180200,39150273,750,750,750,750,0
|
|
20231128,180100,39150273,750,750,750,750,0
|
|
20231128,180000,39150273,750,750,750,750,0
|
|
20231128,175900,39150273,750,750,750,750,1661
|
|
20231128,175800,39150273,750,750,750,750,0
|
|
20231128,175700,39150273,750,750,750,750,0
|
|
20231128,175600,39150273,750,750,750,750,0
|
|
20231128,175500,39150273,750,750,750,750,0
|
|
20231128,175400,39150273,750,750,750,750,0
|
|
20231128,175300,39150273,750,750,750,750,0
|
|
20231128,175200,39150273,750,750,750,750,0
|
|
20231128,175100,39150273,750,750,750,750,0
|
|
20231128,175000,39150273,750,750,750,750,0
|
|
20231128,174900,39150273,750,750,750,750,0
|
|
20231128,174800,39150273,750,750,750,750,0
|
|
20231128,174700,39150273,750,750,750,750,0
|
|
20231128,174600,39150273,750,750,750,750,0
|
|
20231128,174500,39150273,750,750,750,750,0
|
|
20231128,174400,39150273,750,750,750,750,0
|
|
20231128,174300,39150273,750,750,750,750,0
|
|
20231128,174200,39150273,750,750,750,750,0
|
|
20231128,174100,39150273,750,750,750,750,0
|
|
20231128,174000,39150273,750,750,750,750,0
|
|
20231128,173900,39150273,750,750,750,750,0
|
|
20231128,173800,39150273,750,750,750,750,0
|
|
20231128,173700,39150273,750,750,750,750,0
|
|
20231128,173600,39150273,750,750,750,750,0
|
|
20231128,173500,39150273,750,750,750,750,0
|
|
20231128,173400,39150273,750,750,750,750,0
|
|
20231128,173300,39150273,750,750,750,750,0
|
|
20231128,173200,39150273,750,750,750,750,0
|
|
20231128,173100,39150273,750,750,750,750,0
|
|
20231128,173000,39150273,750,750,750,750,0
|
|
20231128,172900,39150273,750,750,750,750,1661
|
|
20231128,172800,39150273,750,750,750,750,0
|
|
20231128,172700,39150273,750,750,750,750,0
|
|
20231128,172600,39150273,750,750,750,750,0
|
|
20231128,172500,39150273,750,750,750,750,0
|
|
20231128,172400,39150273,750,750,750,750,0
|
|
20231128,172300,39150273,750,750,750,750,0
|
|
20231128,172200,39150273,750,750,750,750,0
|
|
20231128,172100,39150273,750,750,750,750,0
|
|
20231128,172000,39150273,750,750,750,750,0
|
|
20231128,171900,39150273,750,750,750,750,0
|
|
20231128,171800,39150273,750,750,750,750,0
|
|
20231128,171700,39150273,750,750,750,750,0
|
|
20231128,171600,39150273,750,750,750,750,0
|
|
20231128,171500,39150273,750,750,750,750,0
|
|
20231128,171400,39150273,750,750,750,750,0
|
|
20231128,171300,39150273,750,750,750,750,0
|
|
20231128,171200,39150273,750,750,750,750,0
|
|
20231128,171100,39150273,750,750,750,750,0
|
|
20231128,171000,39150273,750,750,750,750,0
|
|
20231128,170900,39150273,750,750,750,750,0
|
|
20231128,170800,39150273,750,750,750,750,0
|
|
20231128,170700,39150273,750,750,750,750,0
|
|
20231128,170600,39150273,750,750,750,750,0
|
|
20231128,170500,39150273,750,750,750,750,0
|
|
20231128,170400,39150273,750,750,750,750,0
|
|
20231128,170300,39150273,750,750,750,750,0
|
|
20231128,170200,39150273,750,750,750,750,0
|
|
20231128,170100,39150273,750,750,750,750,0
|
|
20231128,170000,39150273,750,750,750,750,0
|
|
20231128,165900,39150273,750,750,750,750,1661
|
|
20231128,165800,39150273,750,750,750,750,0
|
|
20231128,165700,39150273,750,750,750,750,0
|
|
20231128,165600,39150273,750,750,750,750,0
|
|
20231128,165500,39150273,750,750,750,750,0
|
|
20231128,165400,39150273,750,750,750,750,0
|
|
20231128,165300,39150273,750,750,750,750,0
|
|
20231128,165200,39150273,750,750,750,750,0
|
|
20231128,165100,39150273,750,750,750,750,0
|
|
20231128,165000,39150273,750,750,750,750,0
|
|
20231128,164900,39150273,750,750,750,750,0
|
|
20231128,164800,39150273,750,750,750,750,0
|
|
20231128,164700,39150273,750,750,750,750,0
|
|
20231128,164600,39150273,750,750,750,750,0
|
|
20231128,164500,39150273,750,750,750,750,0
|
|
20231128,164400,39150273,750,750,750,750,0
|
|
20231128,164300,39150273,750,750,750,750,0
|
|
20231128,164200,39150273,750,750,750,750,0
|
|
20231128,164100,39150273,750,750,750,750,0
|
|
20231128,164000,39150273,750,750,750,750,0
|
|
20231128,163900,39150273,750,750,750,750,0
|
|
20231128,163800,39150273,750,750,750,750,0
|
|
20231128,163700,39150273,750,750,750,750,0
|
|
20231128,163600,39150273,750,750,750,750,0
|
|
20231128,163500,39150273,750,750,750,750,0
|
|
20231128,163400,39150273,750,750,750,750,0
|
|
20231128,163300,39150273,750,750,750,750,0
|
|
20231128,163200,39150273,750,750,750,750,0
|
|
20231128,163100,39150273,750,750,750,750,0
|
|
20231128,163000,39150273,750,750,750,750,0
|
|
20231128,162900,39150273,750,750,750,750,1661
|
|
20231128,162800,39150273,750,750,750,750,0
|
|
20231128,162700,39150273,750,750,750,750,0
|
|
20231128,162600,39150273,750,750,750,750,0
|
|
20231128,162500,39150273,750,750,750,750,0
|
|
20231128,162400,39150273,750,750,750,750,0
|
|
20231128,162300,39150273,750,750,750,750,0
|
|
20231128,162200,39150273,750,750,750,750,0
|
|
20231128,162100,39150273,750,750,750,750,0
|
|
20231128,162000,39150273,750,750,750,750,0
|
|
20231128,161900,39150273,750,750,750,750,0
|
|
20231128,161800,39150273,750,750,750,750,0
|
|
20231128,161700,39150273,750,750,750,750,0
|
|
20231128,161600,39150273,750,750,750,750,0
|
|
20231128,161500,39150273,750,750,750,750,0
|
|
20231128,161400,39150273,750,750,750,750,0
|
|
20231128,161300,39150273,750,750,750,750,0
|
|
20231128,161200,39150273,750,750,750,750,0
|
|
20231128,161100,39150273,750,750,750,750,0
|
|
20231128,161000,39150273,750,750,750,750,0
|
|
20231128,160900,39150273,750,750,750,750,0
|
|
20231128,160800,39150273,750,750,750,750,0
|
|
20231128,160700,39150273,750,750,750,750,0
|
|
20231128,160600,39150273,750,750,750,750,0
|
|
20231128,160500,39150273,750,750,750,750,0
|
|
20231128,160400,39150273,750,750,750,750,0
|
|
20231128,160300,39150273,750,750,750,750,0
|
|
20231128,160200,39150273,750,750,750,750,0
|
|
20231128,160100,39150273,750,750,750,750,0
|
|
20231128,160000,39150273,750,750,750,750,0
|
|
20231128,155900,39150273,750,750,750,750,1661
|
|
20231128,155800,39150273,750,750,750,750,0
|
|
20231128,155700,39150273,750,750,750,750,0
|
|
20231128,155600,39150273,750,750,750,750,0
|
|
20231128,155500,39150273,750,750,750,750,0
|
|
20231128,155400,39150273,750,750,750,750,0
|
|
20231128,155300,39150273,750,750,750,750,0
|
|
20231128,155200,39150273,750,750,750,750,0
|
|
20231128,155100,39150273,750,750,750,750,0
|
|
20231128,155000,39150273,750,750,750,750,0
|
|
20231128,154900,39150273,750,750,750,750,0
|
|
20231128,154800,39150273,750,750,750,750,0
|
|
20231128,154700,39150273,750,750,750,750,0
|
|
20231128,154600,39150273,750,750,750,750,0
|
|
20231128,154500,39150273,750,750,750,750,0
|
|
20231128,154400,39150273,750,750,750,750,0
|
|
20231128,154300,39150273,750,750,750,750,0
|
|
20231128,154200,39150273,750,750,750,750,0
|
|
20231128,154100,39150273,750,750,750,750,0
|
|
20231128,154000,39150273,750,750,750,750,0
|
|
20231128,153900,39150273,750,750,750,750,0
|
|
20231128,153800,39150273,750,750,750,750,0
|
|
20231128,153700,39150273,750,750,750,750,0
|
|
20231128,153600,39150273,750,750,750,750,0
|
|
20231128,153500,39150273,750,750,750,750,0
|
|
20231128,153400,39150273,750,750,750,750,0
|
|
20231128,153300,39150273,750,750,750,750,0
|
|
20231128,153200,39150273,750,750,750,750,0
|
|
20231128,153100,39150273,750,750,750,750,0
|
|
20231128,153000,39150273,750,750,750,750,1661
|
|
20231128,152900,37904523,753,753,753,753,0
|
|
20231128,152800,37904523,753,753,753,753,0
|
|
20231128,152700,37904523,753,753,753,753,0
|
|
20231128,152600,37904523,753,753,753,753,0
|
|
20231128,152500,37904523,753,753,753,753,0
|
|
20231128,152400,37904523,753,753,753,753,0
|
|
20231128,152300,37904523,753,753,753,753,0
|
|
20231128,152200,37904523,753,753,753,753,0
|
|
20231128,152100,37904523,753,753,753,753,0
|
|
20231128,152000,37904523,753,753,753,753,0
|
|
20231128,151900,37904523,753,753,753,753,0
|
|
20231128,151800,37904523,753,753,753,753,0
|
|
20231128,151700,37904523,753,754,754,753,947
|
|
20231128,151600,37191430,753,753,753,753,0
|
|
20231128,151500,37191430,753,753,753,753,455
|
|
20231128,151400,36848815,753,753,753,753,0
|
|
20231128,151300,36848815,753,753,753,753,0
|
|
20231128,151200,36848815,753,753,753,753,0
|
|
20231128,151100,36848815,753,753,753,753,61
|
|
20231128,151000,36802882,752,752,752,752,6
|
|
20231128,150900,36798370,753,753,753,753,13
|
|
20231128,150800,36788581,753,753,753,753,133
|
|
20231128,150700,36688432,754,754,754,754,1
|
|
20231128,150600,36687678,754,754,754,754,0
|
|
20231128,150500,36687678,754,754,754,754,0
|
|
20231128,150400,36687678,754,754,754,754,0
|
|
20231128,150300,36687678,754,754,754,754,0
|
|
20231128,150200,36687678,754,754,754,754,0
|
|
20231128,150100,36687678,754,754,754,754,1
|
|
20231128,150000,36686924,754,754,754,754,0
|
|
20231128,145900,36686924,754,754,754,754,0
|
|
20231128,145800,36686924,754,754,754,754,0
|
|
20231128,145700,36686924,754,754,754,754,0
|
|
20231128,145600,36686924,754,754,754,754,0
|
|
20231128,145500,36686924,754,754,754,754,0
|
|
20231128,145400,36686924,754,754,754,754,2
|
|
20231128,145300,36685416,754,754,754,754,0
|
|
20231128,145200,36685416,754,753,754,753,67
|
|
20231128,145100,36634900,753,753,753,753,0
|
|
20231128,145000,36634900,753,753,753,753,279
|
|
20231128,144900,36424813,753,753,753,753,0
|
|
20231128,144800,36424813,753,753,753,753,0
|
|
20231128,144700,36424813,753,753,753,753,5
|
|
20231128,144600,36421048,753,753,753,753,5
|
|
20231128,144500,36417283,753,753,753,753,10
|
|
20231128,144400,36409753,754,754,754,754,100
|
|
20231128,144300,36334353,753,753,753,753,0
|
|
20231128,144200,36334353,753,753,753,753,5
|
|
20231128,144100,36330588,753,753,753,753,0
|
|
20231128,144000,36330588,753,753,753,753,0
|
|
20231128,143900,36330588,753,753,753,753,5
|
|
20231128,143800,36326823,753,753,753,753,0
|
|
20231128,143700,36326823,753,753,753,753,0
|
|
20231128,143600,36326823,753,753,753,753,5
|
|
20231128,143500,36323058,753,753,753,753,0
|
|
20231128,143400,36323058,753,753,753,753,0
|
|
20231128,143300,36323058,753,753,753,753,5
|
|
20231128,143200,36319293,754,754,754,754,0
|
|
20231128,143100,36319293,754,754,754,754,0
|
|
20231128,143000,36319293,754,753,754,753,70
|
|
20231128,142900,36266518,755,755,755,755,0
|
|
20231128,142800,36266518,755,755,755,755,1421
|
|
20231128,142700,35193663,755,755,755,755,0
|
|
20231128,142600,35193663,755,755,755,755,0
|
|
20231128,142500,35193663,755,755,755,755,0
|
|
20231128,142400,35193663,755,755,755,755,0
|
|
20231128,142300,35193663,755,755,755,755,0
|
|
20231128,142200,35193663,755,755,755,755,0
|
|
20231128,142100,35193663,755,755,755,755,0
|
|
20231128,142000,35193663,755,755,755,755,0
|
|
20231128,141900,35193663,755,755,755,755,0
|
|
20231128,141800,35193663,755,755,755,755,0
|
|
20231128,141700,35193663,755,755,755,755,0
|
|
20231128,141600,35193663,755,755,755,755,0
|
|
20231128,141500,35193663,755,755,755,755,0
|
|
20231128,141400,35193663,755,755,755,755,0
|
|
20231128,141300,35193663,755,755,755,755,0
|
|
20231128,141200,35193663,755,755,755,755,0
|
|
20231128,141100,35193663,755,755,755,755,65
|
|
20231128,141000,35144588,755,755,755,755,0
|
|
20231128,140900,35144588,755,755,755,755,0
|
|
20231128,140800,35144588,755,755,755,755,0
|
|
20231128,140700,35144588,755,755,755,755,0
|
|
20231128,140600,35144588,755,755,755,755,0
|
|
20231128,140500,35144588,755,755,755,755,15
|
|
20231128,140400,35133263,754,754,754,754,0
|
|
20231128,140300,35133263,754,754,754,754,0
|
|
20231128,140200,35133263,754,754,754,754,10
|
|
20231128,140100,35125723,755,755,755,755,0
|
|
20231128,140000,35125723,755,755,755,755,0
|
|
20231128,135900,35125723,755,755,755,755,0
|
|
20231128,135800,35125723,755,755,755,755,35
|
|
20231128,135700,35099298,754,754,754,754,10
|
|
20231128,135600,35091758,755,755,755,755,265
|
|
20231128,135500,34891683,755,755,755,755,33
|
|
20231128,135400,34866768,753,753,753,753,0
|
|
20231128,135300,34866768,753,753,753,753,106
|
|
20231128,135200,34786950,753,753,753,753,0
|
|
20231128,135100,34786950,753,753,753,753,8
|
|
20231128,135000,34780926,754,754,754,754,0
|
|
20231128,134900,34780926,754,754,754,754,3
|
|
20231128,134800,34778664,754,754,754,754,0
|
|
20231128,134700,34778664,754,754,754,754,0
|
|
20231128,134600,34778664,754,754,754,754,0
|
|
20231128,134500,34778664,754,754,754,754,0
|
|
20231128,134400,34778664,754,754,754,754,1
|
|
20231128,134300,34777910,751,751,751,751,0
|
|
20231128,134200,34777910,751,752,752,751,1313
|
|
20231128,134100,33791044,752,752,752,752,25
|
|
20231128,134000,33772244,752,752,752,752,6
|
|
20231128,133900,33767732,752,752,752,752,6
|
|
20231128,133800,33763220,753,753,753,753,1
|
|
20231128,133700,33762467,752,753,753,752,1502
|
|
20231128,133600,32631467,754,754,754,754,267
|
|
20231128,133500,32430149,755,755,755,755,0
|
|
20231128,133400,32430149,755,755,755,755,0
|
|
20231128,133300,32430149,755,755,755,755,0
|
|
20231128,133200,32430149,755,755,755,755,0
|
|
20231128,133100,32430149,755,755,755,755,0
|
|
20231128,133000,32430149,755,755,755,755,0
|
|
20231128,132900,32430149,755,755,755,755,0
|
|
20231128,132800,32430149,755,755,755,755,0
|
|
20231128,132700,32430149,755,755,755,755,0
|
|
20231128,132600,32430149,755,755,755,755,0
|
|
20231128,132500,32430149,755,755,755,755,0
|
|
20231128,132400,32430149,755,755,755,755,0
|
|
20231128,132300,32430149,755,755,755,755,0
|
|
20231128,132200,32430149,755,755,755,755,0
|
|
20231128,132100,32430149,755,755,755,755,0
|
|
20231128,132000,32430149,755,755,755,755,0
|
|
20231128,131900,32430149,755,755,755,755,0
|
|
20231128,131800,32430149,755,755,755,755,0
|
|
20231128,131700,32430149,755,755,755,755,0
|
|
20231128,131600,32430149,755,755,755,755,0
|
|
20231128,131500,32430149,755,755,755,755,0
|
|
20231128,131400,32430149,755,755,755,755,1
|
|
20231128,131300,32429394,755,755,755,755,0
|
|
20231128,131200,32429394,755,755,755,755,0
|
|
20231128,131100,32429394,755,755,755,755,0
|
|
20231128,131000,32429394,755,755,755,755,0
|
|
20231128,130900,32429394,755,754,755,754,7
|
|
20231128,130800,32424115,754,754,754,754,6
|
|
20231128,130700,32419591,754,754,754,754,0
|
|
20231128,130600,32419591,754,754,754,754,497
|
|
20231128,130500,32044853,755,755,755,755,5
|
|
20231128,130400,32041078,755,755,755,755,0
|
|
20231128,130300,32041078,755,755,755,755,5
|
|
20231128,130200,32037303,757,757,757,757,1
|
|
20231128,130100,32036546,754,754,754,754,0
|
|
20231128,130000,32036546,754,754,754,754,0
|
|
20231128,125900,32036546,754,754,754,754,0
|
|
20231128,125800,32036546,754,754,754,754,0
|
|
20231128,125700,32036546,754,754,754,754,497
|
|
20231128,125600,31661808,754,754,754,754,0
|
|
20231128,125500,31661808,754,754,754,754,0
|
|
20231128,125400,31661808,754,754,754,754,0
|
|
20231128,125300,31661808,754,754,754,754,0
|
|
20231128,125200,31661808,754,754,754,754,0
|
|
20231128,125100,31661808,754,754,754,754,10
|
|
20231128,125000,31654268,755,755,755,755,0
|
|
20231128,124900,31654268,755,755,755,755,0
|
|
20231128,124800,31654268,755,755,755,755,0
|
|
20231128,124700,31654268,755,755,755,755,0
|
|
20231128,124600,31654268,755,755,755,755,0
|
|
20231128,124500,31654268,755,755,755,755,190
|
|
20231128,124400,31510818,757,757,757,757,1
|
|
20231128,124300,31510061,755,755,755,755,400
|
|
20231128,124200,31208061,755,755,755,755,0
|
|
20231128,124100,31208061,755,755,755,755,0
|
|
20231128,124000,31208061,755,755,755,755,0
|
|
20231128,123900,31208061,755,755,755,755,0
|
|
20231128,123800,31208061,755,755,755,755,0
|
|
20231128,123700,31208061,755,755,755,755,0
|
|
20231128,123600,31208061,755,755,755,755,0
|
|
20231128,123500,31208061,755,755,755,755,0
|
|
20231128,123400,31208061,755,755,755,755,0
|
|
20231128,123300,31208061,755,755,755,755,495
|
|
20231128,123200,30834336,755,755,755,755,0
|
|
20231128,123100,30834336,755,755,755,755,0
|
|
20231128,123000,30834336,755,755,755,755,0
|
|
20231128,122900,30834336,755,755,755,755,0
|
|
20231128,122800,30834336,755,755,755,755,0
|
|
20231128,122700,30834336,755,755,755,755,0
|
|
20231128,122600,30834336,755,755,755,755,0
|
|
20231128,122500,30834336,755,755,755,755,0
|
|
20231128,122400,30834336,755,755,755,755,150
|
|
20231128,122300,30721086,752,752,752,752,0
|
|
20231128,122200,30721086,752,752,752,752,0
|
|
20231128,122100,30721086,752,752,752,752,0
|
|
20231128,122000,30721086,752,752,752,752,0
|
|
20231128,121900,30721086,752,752,752,752,0
|
|
20231128,121800,30721086,752,752,752,752,0
|
|
20231128,121700,30721086,752,752,752,752,120
|
|
20231128,121600,30630846,752,752,752,752,0
|
|
20231128,121500,30630846,752,752,752,752,0
|
|
20231128,121400,30630846,752,752,752,752,0
|
|
20231128,121300,30630846,752,752,752,752,0
|
|
20231128,121200,30630846,752,752,752,752,0
|
|
20231128,121100,30630846,752,752,752,752,0
|
|
20231128,121000,30630846,752,752,752,752,0
|
|
20231128,120900,30630846,752,752,752,752,0
|
|
20231128,120800,30630846,752,752,752,752,0
|
|
20231128,120700,30630846,752,752,752,752,123
|
|
20231128,120600,30538350,749,749,749,749,0
|
|
20231128,120500,30538350,749,749,749,749,0
|
|
20231128,120400,30538350,749,749,749,749,0
|
|
20231128,120300,30538350,749,749,749,749,0
|
|
20231128,120200,30538350,749,749,749,749,770
|
|
20231128,120100,29961620,755,755,755,755,1
|
|
20231128,120000,29960865,749,749,749,749,0
|
|
20231128,115900,29960865,749,749,749,749,0
|
|
20231128,115800,29960865,749,749,749,749,0
|
|
20231128,115700,29960865,749,749,749,749,0
|
|
20231128,115600,29960865,749,749,749,749,0
|
|
20231128,115500,29960865,749,749,749,749,0
|
|
20231128,115400,29960865,749,749,749,749,0
|
|
20231128,115300,29960865,749,749,749,749,0
|
|
20231128,115200,29960865,749,749,749,749,0
|
|
20231128,115100,29960865,749,750,750,749,530
|
|
20231128,115000,29563469,750,750,750,750,475
|
|
20231128,114900,29207219,750,750,750,750,0
|
|
20231128,114800,29207219,750,751,751,750,2000
|
|
20231128,114700,27707141,755,755,755,755,0
|
|
20231128,114600,27707141,755,755,755,755,0
|
|
20231128,114500,27707141,755,755,755,755,0
|
|
20231128,114400,27707141,755,755,755,755,0
|
|
20231128,114300,27707141,755,755,755,755,0
|
|
20231128,114200,27707141,755,755,755,755,0
|
|
20231128,114100,27707141,755,755,755,755,20
|
|
20231128,114000,27692041,755,755,755,755,0
|
|
20231128,113900,27692041,755,755,755,755,0
|
|
20231128,113800,27692041,755,755,755,755,0
|
|
20231128,113700,27692041,755,755,755,755,100
|
|
20231128,113600,27616541,751,751,751,751,510
|
|
20231128,113500,27233531,751,754,754,751,548
|
|
20231128,113400,26821977,755,755,755,755,0
|
|
20231128,113300,26821977,755,755,755,755,0
|
|
20231128,113200,26821977,755,755,755,755,0
|
|
20231128,113100,26821977,755,755,755,755,0
|
|
20231128,113000,26821977,755,755,755,755,0
|
|
20231128,112900,26821977,755,755,755,755,0
|
|
20231128,112800,26821977,755,755,755,755,0
|
|
20231128,112700,26821977,755,755,755,755,0
|
|
20231128,112600,26821977,755,755,755,755,0
|
|
20231128,112500,26821977,755,755,755,755,0
|
|
20231128,112400,26821977,755,755,755,755,1
|
|
20231128,112300,26821222,751,751,751,751,200
|
|
20231128,112200,26671022,754,754,754,754,0
|
|
20231128,112100,26671022,754,752,754,751,2418
|
|
20231128,112000,24852343,754,754,754,754,0
|
|
20231128,111900,24852343,754,754,754,754,0
|
|
20231128,111800,24852343,754,754,754,754,0
|
|
20231128,111700,24852343,754,754,754,754,9
|
|
20231128,111600,24845557,755,755,755,755,0
|
|
20231128,111500,24845557,755,755,755,755,0
|
|
20231128,111400,24845557,755,755,755,755,0
|
|
20231128,111300,24845557,755,755,755,755,0
|
|
20231128,111200,24845557,755,755,755,755,0
|
|
20231128,111100,24845557,755,755,755,755,0
|
|
20231128,111000,24845557,755,755,755,755,0
|
|
20231128,110900,24845557,755,755,755,755,0
|
|
20231128,110800,24845557,755,755,755,755,0
|
|
20231128,110700,24845557,755,755,755,755,0
|
|
20231128,110600,24845557,755,755,755,755,0
|
|
20231128,110500,24845557,755,755,755,755,1
|
|
20231128,110400,24844802,751,751,751,751,0
|
|
20231128,110300,24844802,751,752,752,751,1312
|
|
20231128,110200,23858485,752,753,753,752,949
|
|
20231128,110100,23144505,754,754,754,754,0
|
|
20231128,110000,23144505,754,754,754,754,0
|
|
20231128,105900,23144505,754,754,754,754,23
|
|
20231128,105800,23127163,755,755,755,755,0
|
|
20231128,105700,23127163,755,755,755,755,0
|
|
20231128,105600,23127163,755,755,755,755,1
|
|
20231128,105500,23126408,755,755,755,755,33
|
|
20231128,105400,23101493,755,755,755,755,0
|
|
20231128,105300,23101493,755,755,755,755,3
|
|
20231128,105200,23099228,755,755,755,755,0
|
|
20231128,105100,23099228,755,755,755,755,0
|
|
20231128,105000,23099228,755,755,755,755,1
|
|
20231128,104900,23098473,755,755,755,755,0
|
|
20231128,104800,23098473,755,755,755,755,197
|
|
20231128,104700,22949738,753,753,753,753,0
|
|
20231128,104600,22949738,753,753,753,753,186
|
|
20231128,104500,22809680,755,755,755,755,0
|
|
20231128,104400,22809680,755,755,755,755,0
|
|
20231128,104300,22809680,755,755,755,755,5
|
|
20231128,104200,22805905,755,755,755,755,6
|
|
20231128,104100,22801375,755,755,755,755,0
|
|
20231128,104000,22801375,755,755,755,755,0
|
|
20231128,103900,22801375,755,755,755,755,0
|
|
20231128,103800,22801375,755,755,755,755,0
|
|
20231128,103700,22801375,755,755,755,755,0
|
|
20231128,103600,22801375,755,755,755,755,0
|
|
20231128,103500,22801375,755,755,755,755,6
|
|
20231128,103400,22796845,755,755,755,755,0
|
|
20231128,103300,22796845,755,755,755,755,41
|
|
20231128,103200,22765890,755,755,755,755,0
|
|
20231128,103100,22765890,755,755,755,755,0
|
|
20231128,103000,22765890,755,755,755,755,0
|
|
20231128,102900,22765890,755,755,755,755,0
|
|
20231128,102800,22765890,755,755,755,755,15
|
|
20231128,102700,22754565,755,755,755,755,0
|
|
20231128,102600,22754565,755,755,755,755,0
|
|
20231128,102500,22754565,755,755,755,755,0
|
|
20231128,102400,22754565,755,755,755,755,0
|
|
20231128,102300,22754565,755,755,755,755,0
|
|
20231128,102200,22754565,755,755,755,755,0
|
|
20231128,102100,22754565,755,755,755,755,0
|
|
20231128,102000,22754565,755,755,755,755,0
|
|
20231128,101900,22754565,755,755,755,755,0
|
|
20231128,101800,22754565,755,755,755,755,67
|
|
20231128,101700,22703980,755,755,755,755,0
|
|
20231128,101600,22703980,755,755,755,755,0
|
|
20231128,101500,22703980,755,755,755,755,0
|
|
20231128,101400,22703980,755,754,755,754,80
|
|
20231128,101300,22643581,757,757,757,757,0
|
|
20231128,101200,22643581,757,757,757,757,0
|
|
20231128,101100,22643581,757,757,757,757,0
|
|
20231128,101000,22643581,757,757,757,757,0
|
|
20231128,100900,22643581,757,757,757,757,0
|
|
20231128,100800,22643581,757,757,757,757,0
|
|
20231128,100700,22643581,757,757,757,757,0
|
|
20231128,100600,22643581,757,757,757,757,0
|
|
20231128,100500,22643581,757,757,757,757,0
|
|
20231128,100400,22643581,757,757,757,757,0
|
|
20231128,100300,22643581,757,757,757,757,1
|
|
20231128,100200,22642824,756,756,756,756,0
|
|
20231128,100100,22642824,756,756,756,756,5
|
|
20231128,100000,22639044,757,757,757,757,4
|
|
20231128,095900,22636016,753,753,753,753,0
|
|
20231128,095800,22636016,753,753,753,753,0
|
|
20231128,095700,22636016,753,753,753,753,0
|
|
20231128,095600,22636016,753,753,753,753,0
|
|
20231128,095500,22636016,753,754,754,753,20
|
|
20231128,095400,22620946,754,754,754,754,0
|
|
20231128,095300,22620946,754,754,754,754,0
|
|
20231128,095200,22620946,754,754,754,754,214
|
|
20231128,095100,22459590,751,751,751,751,0
|
|
20231128,095000,22459590,751,751,751,751,1
|
|
20231128,094900,22458839,754,754,754,754,0
|
|
20231128,094800,22458839,754,754,754,754,0
|
|
20231128,094700,22458839,754,754,754,754,0
|
|
20231128,094600,22458839,754,752,754,752,338
|
|
20231128,094500,22204653,754,754,754,754,0
|
|
20231128,094400,22204653,754,754,754,754,1
|
|
20231128,094300,22203899,753,753,753,753,1
|
|
20231128,094200,22203146,754,754,754,754,3
|
|
20231128,094100,22200884,754,756,756,754,753
|
|
20231128,094000,21633119,757,757,757,757,0
|
|
20231128,093900,21633119,757,758,758,757,2
|
|
20231128,093800,21631604,759,766,766,759,2
|
|
20231128,093700,21630079,760,766,766,760,2
|
|
20231128,093600,21628553,761,761,761,761,200
|
|
20231128,093500,21476353,766,766,766,766,0
|
|
20231128,093400,21476353,766,766,766,766,0
|
|
20231128,093300,21476353,766,766,766,766,37
|
|
20231128,093200,21448011,766,766,766,761,46
|
|
20231128,093100,21412780,766,767,770,766,75
|
|
20231128,093000,21355130,762,765,765,762,4
|
|
20231128,092900,21352076,766,761,770,760,14629
|
|
20231128,092800,10145465,762,762,762,762,0
|
|
20231128,092700,10145465,762,762,762,762,0
|
|
20231128,092600,10145465,762,762,762,762,0
|
|
20231128,092500,10145465,762,762,762,762,0
|
|
20231128,092400,10145465,762,762,762,762,0
|
|
20231128,092300,10145465,762,762,762,762,50
|
|
20231128,092200,10107365,762,760,762,760,5492
|
|
20231128,092100,5928917,754,754,754,754,0
|
|
20231128,092000,5928917,754,754,754,754,320
|
|
20231128,091900,5687637,760,760,760,760,0
|
|
20231128,091800,5687637,760,760,760,760,0
|
|
20231128,091700,5687637,760,760,760,760,2
|
|
20231128,091600,5686117,760,760,760,760,0
|
|
20231128,091500,5686117,760,760,760,760,0
|
|
20231128,091400,5686117,760,759,760,759,40
|
|
20231128,091300,5655751,762,762,762,762,0
|
|
20231128,091200,5655751,762,762,762,762,50
|
|
20231128,091100,5617651,746,757,757,746,5800
|
|
20231128,091000,1263314,763,763,763,763,30
|
|
20231128,090900,1240424,764,761,764,761,101
|
|
20231128,090800,1163504,755,761,761,755,479
|
|
20231128,090700,800663,761,760,761,760,30
|
|
20231128,090600,777837,763,763,763,763,168
|
|
20231128,090500,649653,763,763,763,763,1
|
|
20231128,090400,648890,760,760,760,760,0
|
|
20231128,090300,648890,760,763,763,760,55
|
|
20231128,090200,607087,761,763,763,761,657
|
|
20231128,090100,106844,764,764,764,764,0
|
|
20231128,090000,106844,764,763,764,763,140
|