600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,185700,76934823,356,356,356,356,9458
|
|
20231121,185600,76934823,356,356,356,356,0
|
|
20231121,185500,76934823,356,356,356,356,0
|
|
20231121,185400,76934823,356,356,356,356,0
|
|
20231121,185300,76934823,356,356,356,356,0
|
|
20231121,185200,76934823,356,356,356,356,0
|
|
20231121,185100,76934823,356,356,356,356,0
|
|
20231121,185000,76934823,356,356,356,356,0
|
|
20231121,184900,76934823,356,356,356,356,0
|
|
20231121,184800,76934823,356,356,356,356,0
|
|
20231121,184700,76934823,356,356,356,356,0
|
|
20231121,184600,76934823,356,356,356,356,0
|
|
20231121,184500,76934823,356,356,356,356,0
|
|
20231121,184400,76934823,356,356,356,356,0
|
|
20231121,184300,76934823,356,356,356,356,0
|
|
20231121,184200,76934823,356,356,356,356,0
|
|
20231121,184100,76934823,356,356,356,356,0
|
|
20231121,184000,76934823,356,356,356,356,0
|
|
20231121,183900,76934823,356,356,356,356,0
|
|
20231121,183800,76934823,356,356,356,356,0
|
|
20231121,183700,76934823,356,356,356,356,0
|
|
20231121,183600,76934823,356,356,356,356,0
|
|
20231121,183500,76934823,356,356,356,356,0
|
|
20231121,183400,76934823,356,356,356,356,0
|
|
20231121,183300,76934823,356,356,356,356,0
|
|
20231121,183200,76934823,356,356,356,356,0
|
|
20231121,183100,76934823,356,356,356,356,0
|
|
20231121,183000,76934823,356,356,356,356,0
|
|
20231121,182900,76934823,356,356,356,356,0
|
|
20231121,182800,76934823,356,356,356,356,0
|
|
20231121,182700,76934823,356,356,356,356,9458
|
|
20231121,182600,76934823,356,356,356,356,0
|
|
20231121,182500,76934823,356,356,356,356,0
|
|
20231121,182400,76934823,356,356,356,356,0
|
|
20231121,182300,76934823,356,356,356,356,0
|
|
20231121,182200,76934823,356,356,356,356,0
|
|
20231121,182100,76934823,356,356,356,356,0
|
|
20231121,182000,76934823,356,356,356,356,0
|
|
20231121,181900,76934823,356,356,356,356,0
|
|
20231121,181800,76934823,356,356,356,356,0
|
|
20231121,181700,76934823,356,356,356,356,0
|
|
20231121,181600,76934823,356,356,356,356,0
|
|
20231121,181500,76934823,356,356,356,356,0
|
|
20231121,181400,76934823,356,356,356,356,0
|
|
20231121,181300,76934823,356,356,356,356,0
|
|
20231121,181200,76934823,356,356,356,356,0
|
|
20231121,181100,76934823,356,356,356,356,0
|
|
20231121,181000,76934823,356,356,356,356,0
|
|
20231121,180900,76934823,356,356,356,356,0
|
|
20231121,180800,76934823,356,356,356,356,0
|
|
20231121,180700,76934823,356,356,356,356,0
|
|
20231121,180600,76934823,356,356,356,356,0
|
|
20231121,180500,76934823,356,356,356,356,0
|
|
20231121,180400,76934823,356,356,356,356,0
|
|
20231121,180300,76934823,356,356,356,356,0
|
|
20231121,180200,76934823,356,356,356,356,0
|
|
20231121,180100,76934823,356,356,356,356,0
|
|
20231121,180000,76934823,356,356,356,356,0
|
|
20231121,175900,76934823,356,356,356,356,0
|
|
20231121,175800,76934823,356,356,356,356,0
|
|
20231121,175700,76934823,356,356,356,356,9458
|
|
20231121,175600,76934823,356,356,356,356,0
|
|
20231121,175500,76934823,356,356,356,356,0
|
|
20231121,175400,76934823,356,356,356,356,0
|
|
20231121,175300,76934823,356,356,356,356,0
|
|
20231121,175200,76934823,356,356,356,356,0
|
|
20231121,175100,76934823,356,356,356,356,0
|
|
20231121,175000,76934823,356,356,356,356,0
|
|
20231121,174900,76934823,356,356,356,356,0
|
|
20231121,174800,76934823,356,356,356,356,0
|
|
20231121,174700,76934823,356,356,356,356,0
|
|
20231121,174600,76934823,356,356,356,356,0
|
|
20231121,174500,76934823,356,356,356,356,0
|
|
20231121,174400,76934823,356,356,356,356,0
|
|
20231121,174300,76934823,356,356,356,356,0
|
|
20231121,174200,76934823,356,356,356,356,0
|
|
20231121,174100,76934823,356,356,356,356,0
|
|
20231121,174000,76934823,356,356,356,356,0
|
|
20231121,173900,76934823,356,356,356,356,0
|
|
20231121,173800,76934823,356,356,356,356,0
|
|
20231121,173700,76934823,356,356,356,356,0
|
|
20231121,173600,76934823,356,356,356,356,0
|
|
20231121,173500,76934823,356,356,356,356,0
|
|
20231121,173400,76934823,356,356,356,356,0
|
|
20231121,173300,76934823,356,356,356,356,0
|
|
20231121,173200,76934823,356,356,356,356,0
|
|
20231121,173100,76934823,356,356,356,356,0
|
|
20231121,173000,76934823,356,356,356,356,0
|
|
20231121,172900,76934823,356,356,356,356,0
|
|
20231121,172800,76934823,356,356,356,356,0
|
|
20231121,172700,76934823,356,356,356,356,9458
|
|
20231121,172600,76934823,356,356,356,356,0
|
|
20231121,172500,76934823,356,356,356,356,0
|
|
20231121,172400,76934823,356,356,356,356,0
|
|
20231121,172300,76934823,356,356,356,356,0
|
|
20231121,172200,76934823,356,356,356,356,0
|
|
20231121,172100,76934823,356,356,356,356,0
|
|
20231121,172000,76934823,356,356,356,356,0
|
|
20231121,171900,76934823,356,356,356,356,0
|
|
20231121,171800,76934823,356,356,356,356,0
|
|
20231121,171700,76934823,356,356,356,356,0
|
|
20231121,171600,76934823,356,356,356,356,0
|
|
20231121,171500,76934823,356,356,356,356,0
|
|
20231121,171400,76934823,356,356,356,356,0
|
|
20231121,171300,76934823,356,356,356,356,0
|
|
20231121,171200,76934823,356,356,356,356,0
|
|
20231121,171100,76934823,356,356,356,356,0
|
|
20231121,171000,76934823,356,356,356,356,0
|
|
20231121,170900,76934823,356,356,356,356,0
|
|
20231121,170800,76934823,356,356,356,356,0
|
|
20231121,170700,76934823,356,356,356,356,0
|
|
20231121,170600,76934823,356,356,356,356,0
|
|
20231121,170500,76934823,356,356,356,356,0
|
|
20231121,170400,76934823,356,356,356,356,0
|
|
20231121,170300,76934823,356,356,356,356,0
|
|
20231121,170200,76934823,356,356,356,356,0
|
|
20231121,170100,76934823,356,356,356,356,0
|
|
20231121,170000,76934823,356,356,356,356,0
|
|
20231121,165900,76934823,356,356,356,356,0
|
|
20231121,165800,76934823,356,356,356,356,0
|
|
20231121,165700,76934823,356,356,356,356,9458
|
|
20231121,165600,76934823,356,356,356,356,0
|
|
20231121,165500,76934823,356,356,356,356,0
|
|
20231121,165400,76934823,356,356,356,356,0
|
|
20231121,165300,76934823,356,356,356,356,0
|
|
20231121,165200,76934823,356,356,356,356,0
|
|
20231121,165100,76934823,356,356,356,356,0
|
|
20231121,165000,76934823,356,356,356,356,0
|
|
20231121,164900,76934823,356,356,356,356,0
|
|
20231121,164800,76934823,356,356,356,356,0
|
|
20231121,164700,76934823,356,356,356,356,0
|
|
20231121,164600,76934823,356,356,356,356,0
|
|
20231121,164500,76934823,356,356,356,356,0
|
|
20231121,164400,76934823,356,356,356,356,0
|
|
20231121,164300,76934823,356,356,356,356,0
|
|
20231121,164200,76934823,356,356,356,356,0
|
|
20231121,164100,76934823,356,356,356,356,0
|
|
20231121,164000,76934823,356,356,356,356,0
|
|
20231121,163900,76934823,356,356,356,356,0
|
|
20231121,163800,76934823,356,356,356,356,0
|
|
20231121,163700,76934823,356,356,356,356,0
|
|
20231121,163600,76934823,356,356,356,356,0
|
|
20231121,163500,76934823,356,356,356,356,0
|
|
20231121,163400,76934823,356,356,356,356,0
|
|
20231121,163300,76934823,356,356,356,356,0
|
|
20231121,163200,76934823,356,356,356,356,0
|
|
20231121,163100,76934823,356,356,356,356,0
|
|
20231121,163000,76934823,356,356,356,356,0
|
|
20231121,162900,76934823,356,356,356,356,0
|
|
20231121,162800,76934823,356,356,356,356,0
|
|
20231121,162700,76934823,356,356,356,356,9458
|
|
20231121,162600,76934823,356,356,356,356,0
|
|
20231121,162500,76934823,356,356,356,356,0
|
|
20231121,162400,76934823,356,356,356,356,0
|
|
20231121,162300,76934823,356,356,356,356,0
|
|
20231121,162200,76934823,356,356,356,356,0
|
|
20231121,162100,76934823,356,356,356,356,0
|
|
20231121,162000,76934823,356,356,356,356,0
|
|
20231121,161900,76934823,356,356,356,356,0
|
|
20231121,161800,76934823,356,356,356,356,0
|
|
20231121,161700,76934823,356,356,356,356,0
|
|
20231121,161600,76934823,356,356,356,356,0
|
|
20231121,161500,76934823,356,356,356,356,0
|
|
20231121,161400,76934823,356,356,356,356,0
|
|
20231121,161300,76934823,356,356,356,356,0
|
|
20231121,161200,76934823,356,356,356,356,0
|
|
20231121,161100,76934823,356,356,356,356,0
|
|
20231121,161000,76934823,356,356,356,356,0
|
|
20231121,160900,76934823,356,356,356,356,0
|
|
20231121,160800,76934823,356,356,356,356,0
|
|
20231121,160700,76934823,356,356,356,356,0
|
|
20231121,160600,76934823,356,356,356,356,0
|
|
20231121,160500,76934823,356,356,356,356,0
|
|
20231121,160400,76934823,356,356,356,356,0
|
|
20231121,160300,76934823,356,356,356,356,0
|
|
20231121,160200,76934823,356,356,356,356,0
|
|
20231121,160100,76934823,356,356,356,356,0
|
|
20231121,160000,76934823,356,356,356,356,0
|
|
20231121,155900,76934823,356,356,356,356,0
|
|
20231121,155800,76934823,356,356,356,356,0
|
|
20231121,155700,76934823,356,356,356,356,9458
|
|
20231121,155600,76934823,356,356,356,356,0
|
|
20231121,155500,76934823,356,356,356,356,0
|
|
20231121,155400,76934823,356,356,356,356,0
|
|
20231121,155300,76934823,356,356,356,356,0
|
|
20231121,155200,76934823,356,356,356,356,0
|
|
20231121,155100,76934823,356,356,356,356,0
|
|
20231121,155000,76934823,356,356,356,356,0
|
|
20231121,154900,76934823,356,356,356,356,0
|
|
20231121,154800,76934823,356,356,356,356,0
|
|
20231121,154700,76934823,356,356,356,356,0
|
|
20231121,154600,76934823,356,356,356,356,0
|
|
20231121,154500,76934823,356,356,356,356,0
|
|
20231121,154400,76934823,356,356,356,356,0
|
|
20231121,154300,76934823,356,356,356,356,0
|
|
20231121,154200,76934823,356,356,356,356,0
|
|
20231121,154100,76934823,356,356,356,356,0
|
|
20231121,154000,76934823,356,356,356,356,0
|
|
20231121,153900,76934823,356,356,356,356,0
|
|
20231121,153800,76934823,356,356,356,356,0
|
|
20231121,153700,76934823,356,356,356,356,0
|
|
20231121,153600,76934823,356,356,356,356,0
|
|
20231121,153500,76934823,356,356,356,356,0
|
|
20231121,153400,76934823,356,356,356,356,0
|
|
20231121,153300,76934823,356,356,356,356,0
|
|
20231121,153200,76934823,356,356,356,356,0
|
|
20231121,153100,76934823,356,356,356,356,0
|
|
20231121,153000,76934823,356,356,356,356,9458
|
|
20231121,152900,73567775,354,354,354,354,0
|
|
20231121,152800,73567775,354,354,354,354,0
|
|
20231121,152700,73567775,354,354,354,354,0
|
|
20231121,152600,73567775,354,354,354,354,0
|
|
20231121,152500,73567775,354,354,354,354,0
|
|
20231121,152400,73567775,354,354,354,354,0
|
|
20231121,152300,73567775,354,354,354,354,0
|
|
20231121,152200,73567775,354,354,354,354,0
|
|
20231121,152100,73567775,354,354,354,354,0
|
|
20231121,152000,73567775,354,354,354,354,0
|
|
20231121,151900,73567775,354,354,354,354,0
|
|
20231121,151800,73567775,354,354,354,354,1
|
|
20231121,151700,73567421,355,354,355,354,5900
|
|
20231121,151600,71478313,353,353,353,353,0
|
|
20231121,151500,71478313,353,353,353,353,202
|
|
20231121,151400,71407007,353,353,353,353,1390
|
|
20231121,151300,70916337,353,353,353,353,1301
|
|
20231121,151200,70457084,353,353,353,353,0
|
|
20231121,151100,70457084,353,353,353,353,0
|
|
20231121,151000,70457084,353,352,353,352,1614
|
|
20231121,150900,69887345,353,353,353,353,1
|
|
20231121,150800,69886992,352,352,352,352,0
|
|
20231121,150700,69886992,352,352,352,352,5000
|
|
20231121,150600,68126992,354,354,354,354,0
|
|
20231121,150500,68126992,354,354,354,354,0
|
|
20231121,150400,68126992,354,354,354,354,0
|
|
20231121,150300,68126992,354,354,354,354,0
|
|
20231121,150200,68126992,354,354,354,354,0
|
|
20231121,150100,68126992,354,354,354,354,0
|
|
20231121,150000,68126992,354,354,354,354,0
|
|
20231121,145900,68126992,354,354,354,354,0
|
|
20231121,145800,68126992,354,354,354,354,0
|
|
20231121,145700,68126992,354,354,354,354,0
|
|
20231121,145600,68126992,354,354,354,354,0
|
|
20231121,145500,68126992,354,354,354,354,1
|
|
20231121,145400,68126638,354,353,354,353,11
|
|
20231121,145300,68122751,353,353,353,353,2
|
|
20231121,145200,68122045,353,353,353,353,0
|
|
20231121,145100,68122045,353,353,353,353,0
|
|
20231121,145000,68122045,353,353,353,353,143
|
|
20231121,144900,68071566,352,352,352,352,0
|
|
20231121,144800,68071566,352,352,352,352,0
|
|
20231121,144700,68071566,352,352,352,352,0
|
|
20231121,144600,68071566,352,352,352,352,0
|
|
20231121,144500,68071566,352,352,352,352,1
|
|
20231121,144400,68071214,353,352,353,352,2
|
|
20231121,144300,68070509,352,352,352,352,0
|
|
20231121,144200,68070509,352,352,352,352,59
|
|
20231121,144100,68049741,353,353,353,353,228
|
|
20231121,144000,67969257,353,353,353,353,1
|
|
20231121,143900,67968904,352,352,352,352,806
|
|
20231121,143800,67685192,352,352,352,352,0
|
|
20231121,143700,67685192,352,352,352,352,807
|
|
20231121,143600,67401128,353,353,353,353,1
|
|
20231121,143500,67400775,352,352,352,352,1
|
|
20231121,143400,67400423,353,353,353,353,1
|
|
20231121,143300,67400070,352,352,352,352,502
|
|
20231121,143200,67223366,353,353,353,353,102
|
|
20231121,143100,67187360,353,354,354,353,109
|
|
20231121,143000,67148882,354,354,354,354,1
|
|
20231121,142900,67148528,354,354,354,354,1
|
|
20231121,142800,67148174,353,353,353,353,0
|
|
20231121,142700,67148174,353,353,353,353,0
|
|
20231121,142600,67148174,353,353,353,353,1
|
|
20231121,142500,67147821,354,354,354,354,0
|
|
20231121,142400,67147821,354,353,354,353,3
|
|
20231121,142300,67146760,354,352,354,352,101
|
|
20231121,142200,67111206,352,354,354,352,105
|
|
20231121,142100,67074244,354,354,354,354,1
|
|
20231121,142000,67073890,354,353,354,353,4
|
|
20231121,141900,67072477,352,352,352,352,1
|
|
20231121,141800,67072125,352,352,352,352,44
|
|
20231121,141700,67056637,352,353,353,352,101
|
|
20231121,141600,67020985,353,353,353,353,0
|
|
20231121,141500,67020985,353,353,353,353,850
|
|
20231121,141400,66720935,353,353,353,353,1
|
|
20231121,141300,66720582,353,353,353,353,0
|
|
20231121,141200,66720582,353,353,353,353,0
|
|
20231121,141100,66720582,353,353,353,353,273
|
|
20231121,141000,66624213,352,352,352,352,1
|
|
20231121,140900,66623861,352,353,353,352,469
|
|
20231121,140800,66458305,353,353,353,353,0
|
|
20231121,140700,66458305,353,353,353,353,0
|
|
20231121,140600,66458305,353,353,353,353,2
|
|
20231121,140500,66457599,352,352,352,352,1
|
|
20231121,140400,66457247,352,352,352,352,530
|
|
20231121,140300,66270687,352,352,352,352,0
|
|
20231121,140200,66270687,352,352,352,352,0
|
|
20231121,140100,66270687,352,352,352,352,0
|
|
20231121,140000,66270687,352,352,352,352,502
|
|
20231121,135900,66093983,352,352,352,352,0
|
|
20231121,135800,66093983,352,352,352,352,0
|
|
20231121,135700,66093983,352,352,352,352,1
|
|
20231121,135600,66093631,352,352,352,352,0
|
|
20231121,135500,66093631,352,352,352,352,0
|
|
20231121,135400,66093631,352,352,352,352,47
|
|
20231121,135300,66077087,352,352,352,352,0
|
|
20231121,135200,66077087,352,352,352,352,0
|
|
20231121,135100,66077087,352,352,352,352,0
|
|
20231121,135000,66077087,352,352,352,352,0
|
|
20231121,134900,66077087,352,352,352,352,0
|
|
20231121,134800,66077087,352,352,352,352,0
|
|
20231121,134700,66077087,352,353,353,352,2
|
|
20231121,134600,66076382,354,354,354,354,113
|
|
20231121,134500,66036380,353,353,353,353,0
|
|
20231121,134400,66036380,353,353,353,353,0
|
|
20231121,134300,66036380,353,353,353,353,0
|
|
20231121,134200,66036380,353,354,354,353,2
|
|
20231121,134100,66035673,351,351,351,351,1
|
|
20231121,134000,66035322,354,351,354,351,14
|
|
20231121,133900,66030393,352,352,352,352,990
|
|
20231121,133800,65681913,352,352,352,352,0
|
|
20231121,133700,65681913,352,352,352,352,0
|
|
20231121,133600,65681913,352,352,352,352,1000
|
|
20231121,133500,65329913,351,351,351,351,0
|
|
20231121,133400,65329913,351,351,351,351,135
|
|
20231121,133300,65282528,351,351,354,351,501
|
|
20231121,133200,65106674,351,352,353,351,230
|
|
20231121,133100,65025888,352,352,352,352,12
|
|
20231121,133000,65021664,352,352,353,352,3389
|
|
20231121,132900,63828257,352,352,352,351,2603
|
|
20231121,132800,62912002,353,353,353,353,195
|
|
20231121,132700,62843167,354,354,354,354,100
|
|
20231121,132600,62807767,354,354,354,354,0
|
|
20231121,132500,62807767,354,354,354,354,0
|
|
20231121,132400,62807767,354,354,354,354,0
|
|
20231121,132300,62807767,354,354,354,354,0
|
|
20231121,132200,62807767,354,354,354,354,18
|
|
20231121,132100,62801395,354,354,354,354,0
|
|
20231121,132000,62801395,354,354,354,354,1
|
|
20231121,131900,62801041,354,354,354,354,0
|
|
20231121,131800,62801041,354,354,354,354,0
|
|
20231121,131700,62801041,354,354,354,354,0
|
|
20231121,131600,62801041,354,354,354,354,0
|
|
20231121,131500,62801041,354,354,354,354,0
|
|
20231121,131400,62801041,354,354,354,354,0
|
|
20231121,131300,62801041,354,354,354,354,0
|
|
20231121,131200,62801041,354,354,354,354,3
|
|
20231121,131100,62799979,354,354,354,354,293
|
|
20231121,131000,62696257,354,354,354,354,1
|
|
20231121,130900,62695903,354,354,354,354,0
|
|
20231121,130800,62695903,354,354,354,354,0
|
|
20231121,130700,62695903,354,354,354,354,1378
|
|
20231121,130600,62208091,353,353,353,353,3128
|
|
20231121,130500,61103907,353,353,353,353,0
|
|
20231121,130400,61103907,353,353,353,353,8
|
|
20231121,130300,61101083,352,352,352,352,1
|
|
20231121,130200,61100731,353,353,353,353,0
|
|
20231121,130100,61100731,353,353,354,353,2056
|
|
20231121,130000,60374945,353,353,353,353,0
|
|
20231121,125900,60374945,353,353,353,353,1046
|
|
20231121,125800,60005707,354,354,354,354,0
|
|
20231121,125700,60005707,354,353,354,353,782
|
|
20231121,125600,59729379,352,352,352,352,0
|
|
20231121,125500,59729379,352,352,352,352,4000
|
|
20231121,125400,58321379,351,351,351,351,0
|
|
20231121,125300,58321379,351,351,351,351,0
|
|
20231121,125200,58321379,351,352,352,351,3000
|
|
20231121,125100,57267241,354,354,354,354,0
|
|
20231121,125000,57267241,354,354,354,354,1412
|
|
20231121,124900,56767393,352,352,352,352,0
|
|
20231121,124800,56767393,352,352,352,352,0
|
|
20231121,124700,56767393,352,353,353,352,5000
|
|
20231121,124600,55006481,354,354,354,354,1
|
|
20231121,124500,55006127,353,353,353,353,1000
|
|
20231121,124400,54653127,354,354,354,354,0
|
|
20231121,124300,54653127,354,354,354,354,235
|
|
20231121,124200,54569937,354,354,354,354,0
|
|
20231121,124100,54569937,354,354,354,354,0
|
|
20231121,124000,54569937,354,355,355,354,6122
|
|
20231121,123900,52400892,355,355,355,355,0
|
|
20231121,123800,52400892,355,355,355,355,0
|
|
20231121,123700,52400892,355,355,355,355,0
|
|
20231121,123600,52400892,355,355,355,355,0
|
|
20231121,123500,52400892,355,355,355,355,0
|
|
20231121,123400,52400892,355,355,355,355,0
|
|
20231121,123300,52400892,355,355,355,355,0
|
|
20231121,123200,52400892,355,355,355,355,1403
|
|
20231121,123100,51902827,355,355,355,355,0
|
|
20231121,123000,51902827,355,355,355,355,0
|
|
20231121,122900,51902827,355,355,355,355,0
|
|
20231121,122800,51902827,355,355,355,355,0
|
|
20231121,122700,51902827,355,355,355,355,0
|
|
20231121,122600,51902827,355,355,355,355,0
|
|
20231121,122500,51902827,355,355,355,355,0
|
|
20231121,122400,51902827,355,355,355,355,0
|
|
20231121,122300,51902827,355,355,355,355,0
|
|
20231121,122200,51902827,355,355,355,355,200
|
|
20231121,122100,51831827,355,355,355,355,200
|
|
20231121,122000,51760827,355,355,355,355,0
|
|
20231121,121900,51760827,355,355,355,355,0
|
|
20231121,121800,51760827,355,355,355,355,0
|
|
20231121,121700,51760827,355,355,355,355,5
|
|
20231121,121600,51759052,355,355,355,355,0
|
|
20231121,121500,51759052,355,355,355,355,0
|
|
20231121,121400,51759052,355,355,355,355,0
|
|
20231121,121300,51759052,355,355,355,355,0
|
|
20231121,121200,51759052,355,355,355,355,2
|
|
20231121,121100,51758342,355,355,355,355,274
|
|
20231121,121000,51661072,355,355,355,355,265
|
|
20231121,120900,51566997,355,355,355,355,0
|
|
20231121,120800,51566997,355,355,355,355,0
|
|
20231121,120700,51566997,355,355,355,355,0
|
|
20231121,120600,51566997,355,355,355,355,0
|
|
20231121,120500,51566997,355,355,355,355,0
|
|
20231121,120400,51566997,355,355,355,355,0
|
|
20231121,120300,51566997,355,355,355,355,0
|
|
20231121,120200,51566997,355,355,355,355,0
|
|
20231121,120100,51566997,355,355,355,355,0
|
|
20231121,120000,51566997,355,355,355,355,0
|
|
20231121,115900,51566997,355,355,355,355,2973
|
|
20231121,115800,50511582,355,355,355,355,0
|
|
20231121,115700,50511582,355,355,355,355,0
|
|
20231121,115600,50511582,355,355,355,355,0
|
|
20231121,115500,50511582,355,355,355,355,6
|
|
20231121,115400,50509452,355,355,355,355,0
|
|
20231121,115300,50509452,355,355,355,355,0
|
|
20231121,115200,50509452,355,355,355,355,0
|
|
20231121,115100,50509452,355,355,355,355,0
|
|
20231121,115000,50509452,355,355,355,355,0
|
|
20231121,114900,50509452,355,355,355,355,1
|
|
20231121,114800,50509097,354,354,354,354,100
|
|
20231121,114700,50473697,354,354,354,354,0
|
|
20231121,114600,50473697,354,354,354,354,0
|
|
20231121,114500,50473697,354,354,354,354,551
|
|
20231121,114400,50278643,355,355,355,355,0
|
|
20231121,114300,50278643,355,355,355,355,0
|
|
20231121,114200,50278643,355,355,355,355,0
|
|
20231121,114100,50278643,355,355,355,355,0
|
|
20231121,114000,50278643,355,355,355,355,0
|
|
20231121,113900,50278643,355,355,355,355,0
|
|
20231121,113800,50278643,355,355,355,355,0
|
|
20231121,113700,50278643,355,355,355,355,0
|
|
20231121,113600,50278643,355,355,355,355,0
|
|
20231121,113500,50278643,355,355,355,355,0
|
|
20231121,113400,50278643,355,355,355,355,0
|
|
20231121,113300,50278643,355,355,355,355,0
|
|
20231121,113200,50278643,355,355,355,355,0
|
|
20231121,113100,50278643,355,355,355,355,0
|
|
20231121,113000,50278643,355,355,355,355,0
|
|
20231121,112900,50278643,355,355,355,355,0
|
|
20231121,112800,50278643,355,355,355,355,0
|
|
20231121,112700,50278643,355,355,355,355,2
|
|
20231121,112600,50277933,355,355,355,355,3
|
|
20231121,112500,50276868,355,354,355,354,10
|
|
20231121,112400,50273326,353,354,354,353,8000
|
|
20231121,112300,47449179,355,355,355,355,0
|
|
20231121,112200,47449179,355,355,355,355,2
|
|
20231121,112100,47448469,354,354,354,354,0
|
|
20231121,112000,47448469,354,354,354,354,0
|
|
20231121,111900,47448469,354,354,354,354,0
|
|
20231121,111800,47448469,354,354,354,354,0
|
|
20231121,111700,47448469,354,354,354,354,0
|
|
20231121,111600,47448469,354,354,354,354,36000
|
|
20231121,111500,34704469,354,354,354,354,0
|
|
20231121,111400,34704469,354,354,354,354,1700
|
|
20231121,111300,34102669,355,355,355,355,0
|
|
20231121,111200,34102669,355,355,355,355,1
|
|
20231121,111100,34102314,356,356,356,356,274
|
|
20231121,111000,34004770,354,354,354,354,0
|
|
20231121,110900,34004770,354,354,354,354,0
|
|
20231121,110800,34004770,354,354,354,354,0
|
|
20231121,110700,34004770,354,354,354,354,0
|
|
20231121,110600,34004770,354,354,354,354,0
|
|
20231121,110500,34004770,354,354,354,354,0
|
|
20231121,110400,34004770,354,356,356,354,2
|
|
20231121,110300,34004060,356,356,356,356,1
|
|
20231121,110200,34003704,355,355,355,355,21001
|
|
20231121,110100,26548349,356,356,356,356,1000
|
|
20231121,110000,26192349,357,356,357,356,906
|
|
20231121,105900,25869812,357,357,357,357,0
|
|
20231121,105800,25869812,357,357,357,357,0
|
|
20231121,105700,25869812,357,357,357,357,10
|
|
20231121,105600,25866242,357,357,357,357,0
|
|
20231121,105500,25866242,357,357,357,357,0
|
|
20231121,105400,25866242,357,357,357,357,0
|
|
20231121,105300,25866242,357,357,357,357,1
|
|
20231121,105200,25865885,356,357,357,356,1505
|
|
20231121,105100,25328601,357,356,357,356,436
|
|
20231121,105000,25173384,356,356,356,356,1000
|
|
20231121,104900,24817384,356,356,356,356,0
|
|
20231121,104800,24817384,356,356,356,356,0
|
|
20231121,104700,24817384,356,356,356,356,2973
|
|
20231121,104600,23758996,356,356,356,356,0
|
|
20231121,104500,23758996,356,356,356,356,0
|
|
20231121,104400,23758996,356,356,356,356,1
|
|
20231121,104300,23758640,355,355,355,355,1
|
|
20231121,104200,23758285,355,355,355,355,0
|
|
20231121,104100,23758285,355,355,355,355,0
|
|
20231121,104000,23758285,355,355,355,355,0
|
|
20231121,103900,23758285,355,355,355,355,0
|
|
20231121,103800,23758285,355,356,356,355,2
|
|
20231121,103700,23757574,356,356,356,356,1
|
|
20231121,103600,23757218,355,355,355,355,0
|
|
20231121,103500,23757218,355,355,355,355,1
|
|
20231121,103400,23756863,356,356,356,356,0
|
|
20231121,103300,23756863,356,356,356,356,16
|
|
20231121,103200,23751167,356,356,356,356,5603
|
|
20231121,103100,21756499,357,357,357,357,1
|
|
20231121,103000,21756142,356,356,356,356,1
|
|
20231121,102900,21755786,357,357,357,357,17
|
|
20231121,102800,21749717,357,357,357,357,0
|
|
20231121,102700,21749717,357,357,357,357,0
|
|
20231121,102600,21749717,357,357,357,357,0
|
|
20231121,102500,21749717,357,357,357,357,0
|
|
20231121,102400,21749717,357,356,357,356,3
|
|
20231121,102300,21748647,357,357,357,357,0
|
|
20231121,102200,21748647,357,357,357,357,42
|
|
20231121,102100,21733653,356,356,356,356,1
|
|
20231121,102000,21733297,357,357,357,357,0
|
|
20231121,101900,21733297,357,357,357,357,0
|
|
20231121,101800,21733297,357,357,357,357,0
|
|
20231121,101700,21733297,357,357,357,357,0
|
|
20231121,101600,21733297,357,357,357,357,0
|
|
20231121,101500,21733297,357,357,357,357,1
|
|
20231121,101400,21732940,357,357,357,357,954
|
|
20231121,101300,21392362,357,357,357,357,0
|
|
20231121,101200,21392362,357,357,357,357,1
|
|
20231121,101100,21392005,358,358,358,358,275
|
|
20231121,101000,21293555,357,357,357,357,50
|
|
20231121,100900,21275705,358,358,358,358,0
|
|
20231121,100800,21275705,358,358,358,358,10
|
|
20231121,100700,21272125,358,356,358,356,20005
|
|
20231121,100600,14150335,356,356,356,356,5000
|
|
20231121,100500,12370335,356,356,356,356,2613
|
|
20231121,100400,11440107,357,357,357,357,0
|
|
20231121,100300,11440107,357,357,357,357,300
|
|
20231121,100200,11333007,357,357,357,357,0
|
|
20231121,100100,11333007,357,358,358,357,186
|
|
20231121,100000,11266604,358,358,358,358,0
|
|
20231121,095900,11266604,358,358,358,358,0
|
|
20231121,095800,11266604,358,358,358,358,0
|
|
20231121,095700,11266604,358,358,358,358,0
|
|
20231121,095600,11266604,358,358,358,358,0
|
|
20231121,095500,11266604,358,358,358,358,0
|
|
20231121,095400,11266604,358,358,358,358,1099
|
|
20231121,095300,10873162,358,358,358,358,1
|
|
20231121,095200,10872804,357,356,357,356,1104
|
|
20231121,095100,10478686,356,356,356,356,0
|
|
20231121,095000,10478686,356,356,356,356,2173
|
|
20231121,094900,9705098,357,357,357,357,0
|
|
20231121,094800,9705098,357,357,357,357,0
|
|
20231121,094700,9705098,357,357,357,357,0
|
|
20231121,094600,9705098,357,357,357,357,0
|
|
20231121,094500,9705098,357,357,357,357,0
|
|
20231121,094400,9705098,357,357,357,357,0
|
|
20231121,094300,9705098,357,357,357,357,485
|
|
20231121,094200,9531953,357,357,357,357,1
|
|
20231121,094100,9531596,357,357,357,357,15000
|
|
20231121,094000,4176596,357,357,357,357,0
|
|
20231121,093900,4176596,357,358,358,357,2007
|
|
20231121,093800,3458092,358,358,358,358,0
|
|
20231121,093700,3458092,358,358,358,358,0
|
|
20231121,093600,3458092,358,358,358,358,0
|
|
20231121,093500,3458092,358,358,358,358,0
|
|
20231121,093400,3458092,358,357,358,357,7
|
|
20231121,093300,3455591,357,357,357,357,3
|
|
20231121,093200,3454520,357,356,357,356,12
|
|
20231121,093100,3450246,355,355,355,355,1
|
|
20231121,093000,3449891,355,355,355,355,2
|
|
20231121,092900,3449181,358,358,358,358,0
|
|
20231121,092800,3449181,358,358,358,358,700
|
|
20231121,092700,3198581,358,358,358,358,3
|
|
20231121,092600,3197507,358,356,358,356,31
|
|
20231121,092500,3186447,356,356,356,356,0
|
|
20231121,092400,3186447,356,356,356,356,5
|
|
20231121,092300,3184667,357,357,357,356,3
|
|
20231121,092200,3183597,355,355,355,355,1
|
|
20231121,092100,3183242,356,356,356,356,212
|
|
20231121,092000,3107770,356,355,356,355,31
|
|
20231121,091900,3096764,355,355,355,355,0
|
|
20231121,091800,3096764,355,355,355,355,0
|
|
20231121,091700,3096764,355,355,355,355,1
|
|
20231121,091600,3096409,356,357,357,356,6
|
|
20231121,091500,3094270,356,356,356,356,10
|
|
20231121,091400,3090710,357,357,357,357,1
|
|
20231121,091300,3090353,353,357,357,353,2251
|
|
20231121,091200,2295550,353,353,353,353,130
|
|
20231121,091100,2249660,353,353,353,353,0
|
|
20231121,091000,2249660,353,354,356,353,173
|
|
20231121,090900,2188418,354,354,354,354,1
|
|
20231121,090800,2188064,354,355,355,354,21
|
|
20231121,090700,2180614,356,356,356,356,80
|
|
20231121,090600,2152134,356,357,358,356,1356
|
|
20231121,090500,1667062,357,356,357,356,280
|
|
20231121,090400,1567112,354,356,356,354,2060
|
|
20231121,090300,836736,356,356,356,356,1
|
|
20231121,090200,836380,356,356,356,356,1
|
|
20231121,090100,836024,355,355,355,355,353
|
|
20231121,090000,710709,355,354,355,354,2002
|