604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,190100,169600488,339,339,339,339,27335
|
|
20231106,190000,169600488,339,339,339,339,0
|
|
20231106,185900,169600488,339,339,339,339,0
|
|
20231106,185800,169600488,339,339,339,339,0
|
|
20231106,185700,169600488,339,339,339,339,0
|
|
20231106,185600,169600488,339,339,339,339,0
|
|
20231106,185500,169600488,339,339,339,339,0
|
|
20231106,185400,169600488,339,339,339,339,0
|
|
20231106,185300,169600488,339,339,339,339,0
|
|
20231106,185200,169600488,339,339,339,339,0
|
|
20231106,185100,169600488,339,339,339,339,0
|
|
20231106,185000,169600488,339,339,339,339,0
|
|
20231106,184900,169600488,339,339,339,339,0
|
|
20231106,184800,169600488,339,339,339,339,0
|
|
20231106,184700,169600488,339,339,339,339,0
|
|
20231106,184600,169600488,339,339,339,339,0
|
|
20231106,184500,169600488,339,339,339,339,0
|
|
20231106,184400,169600488,339,339,339,339,0
|
|
20231106,184300,169600488,339,339,339,339,0
|
|
20231106,184200,169600488,339,339,339,339,0
|
|
20231106,184100,169600488,339,339,339,339,0
|
|
20231106,184000,169600488,339,339,339,339,0
|
|
20231106,183900,169600488,339,339,339,339,0
|
|
20231106,183800,169600488,339,339,339,339,0
|
|
20231106,183700,169600488,339,339,339,339,0
|
|
20231106,183600,169600488,339,339,339,339,0
|
|
20231106,183500,169600488,339,339,339,339,0
|
|
20231106,183400,169600488,339,339,339,339,0
|
|
20231106,183300,169600488,339,339,339,339,0
|
|
20231106,183200,169600488,339,339,339,339,0
|
|
20231106,183100,169600488,339,339,339,339,27335
|
|
20231106,183000,169600488,339,339,339,339,0
|
|
20231106,182900,169600488,339,339,339,339,0
|
|
20231106,182800,169600488,339,339,339,339,0
|
|
20231106,182700,169600488,339,339,339,339,0
|
|
20231106,182600,169600488,339,339,339,339,0
|
|
20231106,182500,169600488,339,339,339,339,0
|
|
20231106,182400,169600488,339,339,339,339,0
|
|
20231106,182300,169600488,339,339,339,339,0
|
|
20231106,182200,169600488,339,339,339,339,0
|
|
20231106,182100,169600488,339,339,339,339,0
|
|
20231106,182000,169600488,339,339,339,339,0
|
|
20231106,181900,169600488,339,339,339,339,0
|
|
20231106,181800,169600488,339,339,339,339,0
|
|
20231106,181700,169600488,339,339,339,339,0
|
|
20231106,181600,169600488,339,339,339,339,0
|
|
20231106,181500,169600488,339,339,339,339,0
|
|
20231106,181400,169600488,339,339,339,339,0
|
|
20231106,181300,169600488,339,339,339,339,0
|
|
20231106,181200,169600488,339,339,339,339,0
|
|
20231106,181100,169600488,339,339,339,339,0
|
|
20231106,181000,169600488,339,339,339,339,0
|
|
20231106,180900,169600488,339,339,339,339,0
|
|
20231106,180800,169600488,339,339,339,339,0
|
|
20231106,180700,169600488,339,339,339,339,0
|
|
20231106,180600,169600488,339,339,339,339,0
|
|
20231106,180500,169600488,339,339,339,339,0
|
|
20231106,180400,169600488,339,339,339,339,0
|
|
20231106,180300,169600488,339,339,339,339,0
|
|
20231106,180200,169600488,339,339,339,339,0
|
|
20231106,180100,169600488,339,339,339,339,27335
|
|
20231106,180000,169600488,339,339,339,339,0
|
|
20231106,175900,169600488,339,339,339,339,0
|
|
20231106,175800,169600488,339,339,339,339,0
|
|
20231106,175700,169600488,339,339,339,339,0
|
|
20231106,175600,169600488,339,339,339,339,0
|
|
20231106,175500,169600488,339,339,339,339,0
|
|
20231106,175400,169600488,339,339,339,339,0
|
|
20231106,175300,169600488,339,339,339,339,0
|
|
20231106,175200,169600488,339,339,339,339,0
|
|
20231106,175100,169600488,339,339,339,339,0
|
|
20231106,175000,169600488,339,339,339,339,0
|
|
20231106,174900,169600488,339,339,339,339,0
|
|
20231106,174800,169600488,339,339,339,339,0
|
|
20231106,174700,169600488,339,339,339,339,0
|
|
20231106,174600,169600488,339,339,339,339,0
|
|
20231106,174500,169600488,339,339,339,339,0
|
|
20231106,174400,169600488,339,339,339,339,0
|
|
20231106,174300,169600488,339,339,339,339,0
|
|
20231106,174200,169600488,339,339,339,339,0
|
|
20231106,174100,169600488,339,339,339,339,0
|
|
20231106,174000,169600488,339,339,339,339,0
|
|
20231106,173900,169600488,339,339,339,339,0
|
|
20231106,173800,169600488,339,339,339,339,0
|
|
20231106,173700,169600488,339,339,339,339,0
|
|
20231106,173600,169600488,339,339,339,339,0
|
|
20231106,173500,169600488,339,339,339,339,0
|
|
20231106,173400,169600488,339,339,339,339,0
|
|
20231106,173300,169600488,339,339,339,339,0
|
|
20231106,173200,169600488,339,339,339,339,0
|
|
20231106,173100,169600488,339,339,339,339,27335
|
|
20231106,173000,169600488,339,339,339,339,0
|
|
20231106,172900,169600488,339,339,339,339,0
|
|
20231106,172800,169600488,339,339,339,339,0
|
|
20231106,172700,169600488,339,339,339,339,0
|
|
20231106,172600,169600488,339,339,339,339,0
|
|
20231106,172500,169600488,339,339,339,339,0
|
|
20231106,172400,169600488,339,339,339,339,0
|
|
20231106,172300,169600488,339,339,339,339,0
|
|
20231106,172200,169600488,339,339,339,339,0
|
|
20231106,172100,169600488,339,339,339,339,0
|
|
20231106,172000,169600488,339,339,339,339,0
|
|
20231106,171900,169600488,339,339,339,339,0
|
|
20231106,171800,169600488,339,339,339,339,0
|
|
20231106,171700,169600488,339,339,339,339,0
|
|
20231106,171600,169600488,339,339,339,339,0
|
|
20231106,171500,169600488,339,339,339,339,0
|
|
20231106,171400,169600488,339,339,339,339,0
|
|
20231106,171300,169600488,339,339,339,339,0
|
|
20231106,171200,169600488,339,339,339,339,0
|
|
20231106,171100,169600488,339,339,339,339,0
|
|
20231106,171000,169600488,339,339,339,339,0
|
|
20231106,170900,169600488,339,339,339,339,0
|
|
20231106,170800,169600488,339,339,339,339,0
|
|
20231106,170700,169600488,339,339,339,339,0
|
|
20231106,170600,169600488,339,339,339,339,0
|
|
20231106,170500,169600488,339,339,339,339,0
|
|
20231106,170400,169600488,339,339,339,339,0
|
|
20231106,170300,169600488,339,339,339,339,0
|
|
20231106,170200,169600488,339,339,339,339,0
|
|
20231106,170100,169600488,339,339,339,339,27335
|
|
20231106,170000,169600488,339,339,339,339,0
|
|
20231106,165900,169600488,339,339,339,339,0
|
|
20231106,165800,169600488,339,339,339,339,0
|
|
20231106,165700,169600488,339,339,339,339,0
|
|
20231106,165600,169600488,339,339,339,339,0
|
|
20231106,165500,169600488,339,339,339,339,0
|
|
20231106,165400,169600488,339,339,339,339,0
|
|
20231106,165300,169600488,339,339,339,339,0
|
|
20231106,165200,169600488,339,339,339,339,0
|
|
20231106,165100,169600488,339,339,339,339,0
|
|
20231106,165000,169600488,339,339,339,339,0
|
|
20231106,164900,169600488,339,339,339,339,0
|
|
20231106,164800,169600488,339,339,339,339,0
|
|
20231106,164700,169600488,339,339,339,339,0
|
|
20231106,164600,169600488,339,339,339,339,0
|
|
20231106,164500,169600488,339,339,339,339,0
|
|
20231106,164400,169600488,339,339,339,339,0
|
|
20231106,164300,169600488,339,339,339,339,0
|
|
20231106,164200,169600488,339,339,339,339,0
|
|
20231106,164100,169600488,339,339,339,339,0
|
|
20231106,164000,169600488,339,339,339,339,0
|
|
20231106,163900,169600488,339,339,339,339,0
|
|
20231106,163800,169600488,339,339,339,339,0
|
|
20231106,163700,169600488,339,339,339,339,0
|
|
20231106,163600,169600488,339,339,339,339,0
|
|
20231106,163500,169600488,339,339,339,339,0
|
|
20231106,163400,169600488,339,339,339,339,0
|
|
20231106,163300,169600488,339,339,339,339,0
|
|
20231106,163200,169600488,339,339,339,339,0
|
|
20231106,163100,169600488,339,339,339,339,27335
|
|
20231106,163000,169600488,339,339,339,339,0
|
|
20231106,162900,169600488,339,339,339,339,0
|
|
20231106,162800,169600488,339,339,339,339,0
|
|
20231106,162700,169600488,339,339,339,339,0
|
|
20231106,162600,169600488,339,339,339,339,0
|
|
20231106,162500,169600488,339,339,339,339,0
|
|
20231106,162400,169600488,339,339,339,339,0
|
|
20231106,162300,169600488,339,339,339,339,0
|
|
20231106,162200,169600488,339,339,339,339,0
|
|
20231106,162100,169600488,339,339,339,339,0
|
|
20231106,162000,169600488,339,339,339,339,0
|
|
20231106,161900,169600488,339,339,339,339,0
|
|
20231106,161800,169600488,339,339,339,339,0
|
|
20231106,161700,169600488,339,339,339,339,0
|
|
20231106,161600,169600488,339,339,339,339,0
|
|
20231106,161500,169600488,339,339,339,339,0
|
|
20231106,161400,169600488,339,339,339,339,0
|
|
20231106,161300,169600488,339,339,339,339,0
|
|
20231106,161200,169600488,339,339,339,339,0
|
|
20231106,161100,169600488,339,339,339,339,0
|
|
20231106,161000,169600488,339,339,339,339,0
|
|
20231106,160900,169600488,339,339,339,339,0
|
|
20231106,160800,169600488,339,339,339,339,0
|
|
20231106,160700,169600488,339,339,339,339,0
|
|
20231106,160600,169600488,339,339,339,339,0
|
|
20231106,160500,169600488,339,339,339,339,0
|
|
20231106,160400,169600488,339,339,339,339,0
|
|
20231106,160300,169600488,339,339,339,339,0
|
|
20231106,160200,169600488,339,339,339,339,0
|
|
20231106,160100,169600488,339,339,339,339,27335
|
|
20231106,160000,169600488,339,339,339,339,0
|
|
20231106,155900,169600488,339,339,339,339,0
|
|
20231106,155800,169600488,339,339,339,339,0
|
|
20231106,155700,169600488,339,339,339,339,0
|
|
20231106,155600,169600488,339,339,339,339,0
|
|
20231106,155500,169600488,339,339,339,339,0
|
|
20231106,155400,169600488,339,339,339,339,0
|
|
20231106,155300,169600488,339,339,339,339,0
|
|
20231106,155200,169600488,339,339,339,339,0
|
|
20231106,155100,169600488,339,339,339,339,0
|
|
20231106,155000,169600488,339,339,339,339,0
|
|
20231106,154900,169600488,339,339,339,339,0
|
|
20231106,154800,169600488,339,339,339,339,0
|
|
20231106,154700,169600488,339,339,339,339,0
|
|
20231106,154600,169600488,339,339,339,339,0
|
|
20231106,154500,169600488,339,339,339,339,0
|
|
20231106,154400,169600488,339,339,339,339,0
|
|
20231106,154300,169600488,339,339,339,339,0
|
|
20231106,154200,169600488,339,339,339,339,0
|
|
20231106,154100,169600488,339,339,339,339,0
|
|
20231106,154000,169600488,339,339,339,339,0
|
|
20231106,153900,169600488,339,339,339,339,0
|
|
20231106,153800,169600488,339,339,339,339,0
|
|
20231106,153700,169600488,339,339,339,339,0
|
|
20231106,153600,169600488,339,339,339,339,0
|
|
20231106,153500,169600488,339,339,339,339,0
|
|
20231106,153400,169600488,339,339,339,339,0
|
|
20231106,153300,169600488,339,339,339,339,0
|
|
20231106,153200,169600488,339,339,339,339,0
|
|
20231106,153100,169600488,339,339,339,339,27335
|
|
20231106,153000,169600488,339,339,339,339,27335
|
|
20231106,152900,160333923,340,340,340,340,0
|
|
20231106,152800,160333923,340,340,340,340,0
|
|
20231106,152700,160333923,340,340,340,340,0
|
|
20231106,152600,160333923,340,340,340,340,0
|
|
20231106,152500,160333923,340,340,340,340,0
|
|
20231106,152400,160333923,340,340,340,340,0
|
|
20231106,152300,160333923,340,340,340,340,0
|
|
20231106,152200,160333923,340,340,340,340,0
|
|
20231106,152100,160333923,340,340,340,340,0
|
|
20231106,152000,160333923,340,340,340,340,0
|
|
20231106,151900,160333923,340,339,340,339,5
|
|
20231106,151800,160332227,340,340,340,340,140
|
|
20231106,151700,160284627,340,340,340,340,0
|
|
20231106,151600,160284627,340,340,340,340,0
|
|
20231106,151500,160284627,340,340,340,340,0
|
|
20231106,151400,160284627,340,340,340,340,2
|
|
20231106,151300,160283947,340,340,340,340,3000
|
|
20231106,151200,159263947,340,340,340,340,0
|
|
20231106,151100,159263947,340,340,340,340,16
|
|
20231106,151000,159258507,340,340,340,340,0
|
|
20231106,150900,159258507,340,339,340,339,1085
|
|
20231106,150800,158890690,340,340,340,340,108
|
|
20231106,150700,158853970,340,340,340,340,1
|
|
20231106,150600,158853630,340,340,340,340,1
|
|
20231106,150500,158853290,339,341,341,339,2
|
|
20231106,150400,158852610,341,341,341,341,0
|
|
20231106,150300,158852610,341,339,341,339,25000
|
|
20231106,150200,150342198,338,338,338,338,0
|
|
20231106,150100,150342198,338,339,339,338,1013
|
|
20231106,150000,149999791,339,339,339,339,0
|
|
20231106,145900,149999791,339,339,339,339,5
|
|
20231106,145800,149998096,339,339,339,339,0
|
|
20231106,145700,149998096,339,339,339,339,15
|
|
20231106,145600,149993011,339,339,339,339,0
|
|
20231106,145500,149993011,339,339,339,339,0
|
|
20231106,145400,149993011,339,339,339,339,0
|
|
20231106,145300,149993011,339,339,339,339,0
|
|
20231106,145200,149993011,339,339,339,339,0
|
|
20231106,145100,149993011,339,339,339,339,4
|
|
20231106,145000,149991655,339,339,339,339,400
|
|
20231106,144900,149856055,339,339,339,339,0
|
|
20231106,144800,149856055,339,339,339,339,0
|
|
20231106,144700,149856055,339,339,339,339,0
|
|
20231106,144600,149856055,339,339,339,339,0
|
|
20231106,144500,149856055,339,339,339,339,0
|
|
20231106,144400,149856055,339,339,339,339,0
|
|
20231106,144300,149856055,339,339,339,339,0
|
|
20231106,144200,149856055,339,339,339,339,0
|
|
20231106,144100,149856055,339,339,339,339,0
|
|
20231106,144000,149856055,339,339,339,339,0
|
|
20231106,143900,149856055,339,339,339,339,0
|
|
20231106,143800,149856055,339,339,339,339,0
|
|
20231106,143700,149856055,339,339,339,339,2
|
|
20231106,143600,149855377,339,339,339,339,0
|
|
20231106,143500,149855377,339,339,339,339,0
|
|
20231106,143400,149855377,339,339,339,339,4
|
|
20231106,143300,149854021,339,339,339,339,2
|
|
20231106,143200,149853343,339,339,339,339,0
|
|
20231106,143100,149853343,339,339,339,339,0
|
|
20231106,143000,149853343,339,339,339,339,0
|
|
20231106,142900,149853343,339,339,339,339,0
|
|
20231106,142800,149853343,339,339,339,339,245
|
|
20231106,142700,149770288,339,339,339,339,0
|
|
20231106,142600,149770288,339,339,339,339,0
|
|
20231106,142500,149770288,339,339,339,339,43
|
|
20231106,142400,149755711,337,337,337,337,0
|
|
20231106,142300,149755711,337,337,337,337,0
|
|
20231106,142200,149755711,337,340,340,337,3654
|
|
20231106,142100,148523884,340,340,340,340,28
|
|
20231106,142000,148514364,340,340,340,340,0
|
|
20231106,141900,148514364,340,340,340,340,0
|
|
20231106,141800,148514364,340,340,340,340,0
|
|
20231106,141700,148514364,340,339,340,339,4
|
|
20231106,141600,148513007,339,341,342,339,187
|
|
20231106,141500,148449593,339,340,340,339,121
|
|
20231106,141400,148408454,341,341,343,340,3712
|
|
20231106,141300,147135321,345,338,345,338,50000
|
|
20231106,141200,130125003,338,338,338,338,1
|
|
20231106,141100,130124665,336,337,337,336,10002
|
|
20231106,141000,126763273,338,338,338,337,32
|
|
20231106,140900,126752487,337,337,337,337,1
|
|
20231106,140800,126752150,337,338,338,337,2
|
|
20231106,140700,126751475,337,337,337,337,0
|
|
20231106,140600,126751475,337,337,337,337,2
|
|
20231106,140500,126750801,338,338,338,338,1
|
|
20231106,140400,126750463,338,338,338,338,0
|
|
20231106,140300,126750463,338,338,338,338,0
|
|
20231106,140200,126750463,338,338,338,338,0
|
|
20231106,140100,126750463,338,338,338,338,2
|
|
20231106,140000,126749787,338,338,338,338,0
|
|
20231106,135900,126749787,338,338,338,338,0
|
|
20231106,135800,126749787,338,338,338,338,250
|
|
20231106,135700,126665287,338,338,338,338,1
|
|
20231106,135600,126664949,337,337,337,337,7
|
|
20231106,135500,126662590,337,337,337,337,1
|
|
20231106,135400,126662253,335,335,335,335,0
|
|
20231106,135300,126662253,335,335,335,335,0
|
|
20231106,135200,126662253,335,335,335,335,0
|
|
20231106,135100,126662253,335,337,337,335,323
|
|
20231106,135000,126553504,337,337,337,337,0
|
|
20231106,134900,126553504,337,337,337,337,0
|
|
20231106,134800,126553504,337,337,337,337,1
|
|
20231106,134700,126553167,338,338,338,338,0
|
|
20231106,134600,126553167,338,338,338,338,1
|
|
20231106,134500,126552829,337,337,337,337,0
|
|
20231106,134400,126552829,337,337,337,337,1
|
|
20231106,134300,126552492,338,338,338,338,2
|
|
20231106,134200,126551816,338,337,338,337,20000
|
|
20231106,134100,119802181,334,334,334,334,0
|
|
20231106,134000,119802181,334,334,334,334,0
|
|
20231106,133900,119802181,334,334,334,334,0
|
|
20231106,133800,119802181,334,334,334,334,0
|
|
20231106,133700,119802181,334,334,334,334,0
|
|
20231106,133600,119802181,334,335,335,334,36417
|
|
20231106,133500,107602487,336,336,336,336,1620
|
|
20231106,133400,107058167,336,336,336,336,0
|
|
20231106,133300,107058167,336,336,336,336,1
|
|
20231106,133200,107057831,337,337,337,337,0
|
|
20231106,133100,107057831,337,337,337,337,1484
|
|
20231106,133000,106557723,337,337,337,337,0
|
|
20231106,132900,106557723,337,337,337,337,247
|
|
20231106,132800,106474484,337,337,337,337,0
|
|
20231106,132700,106474484,337,337,337,337,0
|
|
20231106,132600,106474484,337,337,337,337,0
|
|
20231106,132500,106474484,337,337,337,337,2866
|
|
20231106,132400,105508642,336,336,336,336,0
|
|
20231106,132300,105508642,336,336,336,336,130
|
|
20231106,132200,105464962,335,336,336,335,801
|
|
20231106,132100,105195827,337,337,337,337,9
|
|
20231106,132000,105192794,337,337,337,337,5034
|
|
20231106,131900,103496336,337,337,337,337,0
|
|
20231106,131800,103496336,337,336,337,336,14317
|
|
20231106,131700,98671508,337,337,337,337,0
|
|
20231106,131600,98671508,337,337,337,337,1
|
|
20231106,131500,98671171,335,335,335,335,0
|
|
20231106,131400,98671171,335,335,335,335,0
|
|
20231106,131300,98671171,335,335,335,335,0
|
|
20231106,131200,98671171,335,335,335,335,0
|
|
20231106,131100,98671171,335,335,335,335,0
|
|
20231106,131000,98671171,335,335,335,335,0
|
|
20231106,130900,98671171,335,335,335,335,1
|
|
20231106,130800,98670836,337,337,337,337,0
|
|
20231106,130700,98670836,337,337,337,337,1
|
|
20231106,130600,98670499,337,335,337,335,2
|
|
20231106,130500,98669827,335,335,335,335,1
|
|
20231106,130400,98669492,335,337,337,335,212
|
|
20231106,130300,98598260,337,337,337,337,0
|
|
20231106,130200,98598260,337,337,337,337,0
|
|
20231106,130100,98598260,337,337,337,337,0
|
|
20231106,130000,98598260,337,337,337,337,0
|
|
20231106,125900,98598260,337,337,337,337,0
|
|
20231106,125800,98598260,337,337,337,337,0
|
|
20231106,125700,98598260,337,337,337,337,0
|
|
20231106,125600,98598260,337,337,337,337,0
|
|
20231106,125500,98598260,337,337,337,337,0
|
|
20231106,125400,98598260,337,337,337,337,0
|
|
20231106,125300,98598260,337,337,337,337,0
|
|
20231106,125200,98598260,337,337,337,337,0
|
|
20231106,125100,98598260,337,337,337,337,0
|
|
20231106,125000,98598260,337,337,337,337,0
|
|
20231106,124900,98598260,337,337,337,337,30
|
|
20231106,124800,98588150,337,337,337,337,0
|
|
20231106,124700,98588150,337,337,337,337,10
|
|
20231106,124600,98584780,337,337,337,337,20
|
|
20231106,124500,98578040,337,337,337,337,0
|
|
20231106,124400,98578040,337,337,337,337,0
|
|
20231106,124300,98578040,337,337,337,337,0
|
|
20231106,124200,98578040,337,337,337,337,0
|
|
20231106,124100,98578040,337,337,337,337,0
|
|
20231106,124000,98578040,337,337,337,337,0
|
|
20231106,123900,98578040,337,337,337,337,0
|
|
20231106,123800,98578040,337,337,337,337,0
|
|
20231106,123700,98578040,337,337,337,337,1
|
|
20231106,123600,98577703,335,335,335,335,0
|
|
20231106,123500,98577703,335,335,335,335,338
|
|
20231106,123400,98464473,337,337,337,337,0
|
|
20231106,123300,98464473,337,337,337,337,2
|
|
20231106,123200,98463799,337,336,337,336,51
|
|
20231106,123100,98446661,336,336,336,335,1952
|
|
20231106,123000,97792289,337,337,337,337,1
|
|
20231106,122900,97791952,335,335,335,335,0
|
|
20231106,122800,97791952,335,335,335,335,0
|
|
20231106,122700,97791952,335,335,335,335,0
|
|
20231106,122600,97791952,335,335,335,335,0
|
|
20231106,122500,97791952,335,335,335,335,0
|
|
20231106,122400,97791952,335,335,335,335,0
|
|
20231106,122300,97791952,335,335,335,335,0
|
|
20231106,122200,97791952,335,335,335,335,0
|
|
20231106,122100,97791952,335,335,335,335,0
|
|
20231106,122000,97791952,335,335,335,335,0
|
|
20231106,121900,97791952,335,335,335,335,0
|
|
20231106,121800,97791952,335,335,335,335,61
|
|
20231106,121700,97771517,335,335,335,335,2190
|
|
20231106,121600,97037867,335,335,335,335,0
|
|
20231106,121500,97037867,335,335,335,335,0
|
|
20231106,121400,97037867,335,335,335,335,0
|
|
20231106,121300,97037867,335,335,335,335,0
|
|
20231106,121200,97037867,335,335,335,335,0
|
|
20231106,121100,97037867,335,335,335,335,0
|
|
20231106,121000,97037867,335,335,335,335,0
|
|
20231106,120900,97037867,335,336,336,335,4595
|
|
20231106,120800,95497655,337,337,337,337,0
|
|
20231106,120700,95497655,337,337,337,337,0
|
|
20231106,120600,95497655,337,337,337,337,1050
|
|
20231106,120500,95143805,338,338,338,338,0
|
|
20231106,120400,95143805,338,338,338,338,1
|
|
20231106,120300,95143467,337,337,337,337,332
|
|
20231106,120200,95031583,337,337,337,337,168
|
|
20231106,120100,94974967,337,337,337,337,732
|
|
20231106,120000,94728283,337,337,337,337,0
|
|
20231106,115900,94728283,337,337,337,337,0
|
|
20231106,115800,94728283,337,337,337,337,0
|
|
20231106,115700,94728283,337,337,337,337,0
|
|
20231106,115600,94728283,337,337,337,337,0
|
|
20231106,115500,94728283,337,337,337,337,0
|
|
20231106,115400,94728283,337,337,337,337,0
|
|
20231106,115300,94728283,337,337,337,337,0
|
|
20231106,115200,94728283,337,337,337,337,0
|
|
20231106,115100,94728283,337,337,337,337,0
|
|
20231106,115000,94728283,337,337,337,337,0
|
|
20231106,114900,94728283,337,337,337,337,0
|
|
20231106,114800,94728283,337,337,337,337,1
|
|
20231106,114700,94727946,336,336,336,336,1
|
|
20231106,114600,94727610,336,337,337,336,23
|
|
20231106,114500,94719881,337,337,337,337,0
|
|
20231106,114400,94719881,337,337,337,337,0
|
|
20231106,114300,94719881,337,337,337,337,0
|
|
20231106,114200,94719881,337,337,337,337,0
|
|
20231106,114100,94719881,337,337,337,337,2
|
|
20231106,114000,94719207,335,335,335,335,2
|
|
20231106,113900,94718537,335,335,335,335,0
|
|
20231106,113800,94718537,335,335,335,335,0
|
|
20231106,113700,94718537,335,335,335,335,0
|
|
20231106,113600,94718537,335,335,335,335,0
|
|
20231106,113500,94718537,335,336,336,335,2
|
|
20231106,113400,94717866,337,337,337,337,1
|
|
20231106,113300,94717529,337,335,337,335,3
|
|
20231106,113200,94716520,337,337,337,337,1
|
|
20231106,113100,94716183,337,337,337,337,52
|
|
20231106,113000,94698659,337,337,337,337,1500
|
|
20231106,112900,94193159,337,337,337,337,0
|
|
20231106,112800,94193159,337,337,337,337,0
|
|
20231106,112700,94193159,337,337,337,337,0
|
|
20231106,112600,94193159,337,337,337,337,13
|
|
20231106,112500,94188778,337,337,337,337,0
|
|
20231106,112400,94188778,337,337,337,337,0
|
|
20231106,112300,94188778,337,337,337,337,0
|
|
20231106,112200,94188778,337,337,337,337,0
|
|
20231106,112100,94188778,337,337,337,337,1
|
|
20231106,112000,94188441,334,334,334,334,0
|
|
20231106,111900,94188441,334,336,336,334,1984
|
|
20231106,111800,93525390,337,337,337,337,0
|
|
20231106,111700,93525390,337,337,337,337,0
|
|
20231106,111600,93525390,337,337,337,337,0
|
|
20231106,111500,93525390,337,337,337,337,0
|
|
20231106,111400,93525390,337,337,337,337,0
|
|
20231106,111300,93525390,337,337,337,337,0
|
|
20231106,111200,93525390,337,337,337,337,0
|
|
20231106,111100,93525390,337,337,337,337,0
|
|
20231106,111000,93525390,337,337,337,337,0
|
|
20231106,110900,93525390,337,337,337,337,4226
|
|
20231106,110800,92101228,333,333,333,333,0
|
|
20231106,110700,92101228,333,335,335,333,98854
|
|
20231106,110600,59105473,335,335,335,335,10787
|
|
20231106,110500,55491828,335,335,335,335,0
|
|
20231106,110400,55491828,335,335,335,335,1
|
|
20231106,110300,55491493,335,335,335,335,0
|
|
20231106,110200,55491493,335,335,335,335,0
|
|
20231106,110100,55491493,335,336,336,335,30000
|
|
20231106,110000,45427318,338,338,338,338,2
|
|
20231106,105900,45426642,336,336,336,336,0
|
|
20231106,105800,45426642,336,336,336,336,0
|
|
20231106,105700,45426642,336,336,336,336,0
|
|
20231106,105600,45426642,336,336,336,336,0
|
|
20231106,105500,45426642,336,336,336,336,0
|
|
20231106,105400,45426642,336,336,336,336,0
|
|
20231106,105300,45426642,336,336,336,336,2
|
|
20231106,105200,45425970,336,339,339,336,36182
|
|
20231106,105100,33245131,339,339,339,339,2
|
|
20231106,105000,33244453,339,338,339,338,4008
|
|
20231106,104900,31889740,337,337,337,337,2
|
|
20231106,104800,31889066,338,337,338,337,2
|
|
20231106,104700,31888391,337,337,337,337,0
|
|
20231106,104600,31888391,337,337,337,337,1000
|
|
20231106,104500,31551391,338,338,338,338,0
|
|
20231106,104400,31551391,338,338,338,338,0
|
|
20231106,104300,31551391,338,338,338,338,0
|
|
20231106,104200,31551391,338,338,338,338,0
|
|
20231106,104100,31551391,338,338,338,338,0
|
|
20231106,104000,31551391,338,338,338,338,0
|
|
20231106,103900,31551391,338,338,338,338,0
|
|
20231106,103800,31551391,338,338,338,338,0
|
|
20231106,103700,31551391,338,338,338,338,0
|
|
20231106,103600,31551391,338,338,338,338,0
|
|
20231106,103500,31551391,338,338,338,338,0
|
|
20231106,103400,31551391,338,338,338,338,0
|
|
20231106,103300,31551391,338,339,339,338,2001
|
|
20231106,103200,30875052,339,339,339,339,1
|
|
20231106,103100,30874713,338,338,338,338,0
|
|
20231106,103000,30874713,338,338,338,338,1
|
|
20231106,102900,30874375,338,338,338,338,7000
|
|
20231106,102800,28508375,339,339,339,339,2844
|
|
20231106,102700,27544259,340,339,340,339,6
|
|
20231106,102600,27542224,339,339,339,339,10769
|
|
20231106,102500,23891533,339,339,339,339,1
|
|
20231106,102400,23891194,338,338,338,338,300
|
|
20231106,102300,23789794,339,339,339,339,0
|
|
20231106,102200,23789794,339,339,339,339,1
|
|
20231106,102100,23789455,339,339,339,339,1
|
|
20231106,102000,23789116,338,338,338,338,0
|
|
20231106,101900,23789116,338,338,338,338,1109
|
|
20231106,101800,23414274,338,338,338,338,1
|
|
20231106,101700,23413936,337,337,337,337,1
|
|
20231106,101600,23413599,338,338,338,338,1890
|
|
20231106,101500,22774779,339,339,339,339,0
|
|
20231106,101400,22774779,339,339,339,339,0
|
|
20231106,101300,22774779,339,339,339,339,0
|
|
20231106,101200,22774779,339,339,339,339,0
|
|
20231106,101100,22774779,339,339,339,339,0
|
|
20231106,101000,22774779,339,339,339,339,147
|
|
20231106,100900,22724946,339,339,339,339,0
|
|
20231106,100800,22724946,339,339,339,339,3270
|
|
20231106,100700,21616416,339,339,339,339,0
|
|
20231106,100600,21616416,339,339,339,339,0
|
|
20231106,100500,21616416,339,339,339,339,0
|
|
20231106,100400,21616416,339,339,339,339,0
|
|
20231106,100300,21616416,339,339,339,339,5
|
|
20231106,100200,21614721,340,340,340,340,0
|
|
20231106,100100,21614721,340,340,340,340,4
|
|
20231106,100000,21613361,340,340,340,340,1
|
|
20231106,095900,21613021,339,339,339,339,5363
|
|
20231106,095800,19794964,339,339,339,339,0
|
|
20231106,095700,19794964,339,339,339,339,1
|
|
20231106,095600,19794625,338,338,338,338,0
|
|
20231106,095500,19794625,338,338,338,338,350
|
|
20231106,095400,19676325,338,338,338,338,600
|
|
20231106,095300,19473525,339,339,339,339,1
|
|
20231106,095200,19473186,339,339,339,339,0
|
|
20231106,095100,19473186,339,339,339,339,0
|
|
20231106,095000,19473186,339,339,339,339,0
|
|
20231106,094900,19473186,339,339,339,339,0
|
|
20231106,094800,19473186,339,339,339,339,5010
|
|
20231106,094700,17774796,339,339,339,339,1
|
|
20231106,094600,17774457,338,338,338,338,7
|
|
20231106,094500,17772091,338,338,338,338,1
|
|
20231106,094400,17771753,338,338,338,338,0
|
|
20231106,094300,17771753,338,338,338,338,0
|
|
20231106,094200,17771753,338,338,338,338,0
|
|
20231106,094100,17771753,338,338,338,338,0
|
|
20231106,094000,17771753,338,338,338,338,0
|
|
20231106,093900,17771753,338,338,338,338,33
|
|
20231106,093800,17760599,337,337,337,337,2
|
|
20231106,093700,17759925,339,337,339,337,4
|
|
20231106,093600,17758571,339,338,339,338,2067
|
|
20231106,093500,17059923,337,337,337,337,0
|
|
20231106,093400,17059923,337,337,337,337,0
|
|
20231106,093300,17059923,337,339,339,337,2
|
|
20231106,093200,17059247,338,338,339,337,6389
|
|
20231106,093100,14904717,339,339,339,339,2
|
|
20231106,093000,14904039,338,338,338,338,0
|
|
20231106,092900,14904039,338,338,338,338,6
|
|
20231106,092800,14902011,338,338,338,338,6
|
|
20231106,092700,14899983,338,338,338,338,0
|
|
20231106,092600,14899983,338,338,338,338,1234
|
|
20231106,092500,14482891,336,336,336,336,0
|
|
20231106,092400,14482891,336,336,336,336,0
|
|
20231106,092300,14482891,336,336,336,336,0
|
|
20231106,092200,14482891,336,336,336,336,0
|
|
20231106,092100,14482891,336,336,336,336,1
|
|
20231106,092000,14482555,338,338,338,338,99
|
|
20231106,091900,14449093,338,338,338,338,0
|
|
20231106,091800,14449093,338,338,338,337,3459
|
|
20231106,091700,13282650,338,338,338,338,0
|
|
20231106,091600,13282650,338,338,338,338,0
|
|
20231106,091500,13282650,338,337,338,337,151
|
|
20231106,091400,13231662,337,338,338,337,320
|
|
20231106,091300,13123503,338,338,338,338,50
|
|
20231106,091200,13106603,338,338,338,338,1
|
|
20231106,091100,13106265,337,337,337,337,0
|
|
20231106,091000,13106265,337,337,337,336,2748
|
|
20231106,090900,12180190,337,337,337,337,54
|
|
20231106,090800,12161992,338,338,338,338,0
|
|
20231106,090700,12161992,338,338,338,338,3
|
|
20231106,090600,12160978,336,336,336,336,10000
|
|
20231106,090500,8800978,336,336,336,336,300
|
|
20231106,090400,8700178,336,336,336,336,0
|
|
20231106,090300,8700178,336,336,336,336,5000
|
|
20231106,090200,7020178,333,337,337,333,17990
|
|
20231106,090100,994953,337,340,340,337,8
|
|
20231106,090000,992254,340,339,340,339,2927
|