669 lines
28 KiB
CSV
669 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,210600,80665585,550,550,550,550,2248
|
|
20231116,210500,80665585,550,550,550,550,0
|
|
20231116,210400,80665585,550,550,550,550,0
|
|
20231116,210300,80665585,550,550,550,550,0
|
|
20231116,210200,80665585,550,550,550,550,0
|
|
20231116,210100,80665585,550,550,550,550,0
|
|
20231116,210000,80665585,550,550,550,550,0
|
|
20231116,205900,80665585,550,550,550,550,0
|
|
20231116,205800,80665585,550,550,550,550,0
|
|
20231116,205700,80665585,550,550,550,550,0
|
|
20231116,205600,80665585,550,550,550,550,0
|
|
20231116,205500,80665585,550,550,550,550,0
|
|
20231116,205400,80665585,550,550,550,550,0
|
|
20231116,205300,80665585,550,550,550,550,0
|
|
20231116,205200,80665585,550,550,550,550,0
|
|
20231116,205100,80665585,550,550,550,550,0
|
|
20231116,205000,80665585,550,550,550,550,0
|
|
20231116,204900,80665585,550,550,550,550,0
|
|
20231116,204800,80665585,550,550,550,550,0
|
|
20231116,204700,80665585,550,550,550,550,0
|
|
20231116,204600,80665585,550,550,550,550,0
|
|
20231116,204500,80665585,550,550,550,550,0
|
|
20231116,204400,80665585,550,550,550,550,0
|
|
20231116,204300,80665585,550,550,550,550,0
|
|
20231116,204200,80665585,550,550,550,550,0
|
|
20231116,204100,80665585,550,550,550,550,0
|
|
20231116,204000,80665585,550,550,550,550,0
|
|
20231116,203900,80665585,550,550,550,550,0
|
|
20231116,203800,80665585,550,550,550,550,0
|
|
20231116,203700,80665585,550,550,550,550,0
|
|
20231116,203600,80665585,550,550,550,550,2248
|
|
20231116,203500,80665585,550,550,550,550,0
|
|
20231116,203400,80665585,550,550,550,550,0
|
|
20231116,203300,80665585,550,550,550,550,0
|
|
20231116,203200,80665585,550,550,550,550,0
|
|
20231116,203100,80665585,550,550,550,550,0
|
|
20231116,203000,80665585,550,550,550,550,0
|
|
20231116,202900,80665585,550,550,550,550,0
|
|
20231116,202800,80665585,550,550,550,550,0
|
|
20231116,202700,80665585,550,550,550,550,0
|
|
20231116,202600,80665585,550,550,550,550,0
|
|
20231116,202500,80665585,550,550,550,550,0
|
|
20231116,202400,80665585,550,550,550,550,0
|
|
20231116,202300,80665585,550,550,550,550,0
|
|
20231116,202200,80665585,550,550,550,550,0
|
|
20231116,202100,80665585,550,550,550,550,0
|
|
20231116,202000,80665585,550,550,550,550,0
|
|
20231116,201900,80665585,550,550,550,550,0
|
|
20231116,201800,80665585,550,550,550,550,0
|
|
20231116,201700,80665585,550,550,550,550,0
|
|
20231116,201600,80665585,550,550,550,550,0
|
|
20231116,201500,80665585,550,550,550,550,0
|
|
20231116,201400,80665585,550,550,550,550,0
|
|
20231116,201300,80665585,550,550,550,550,0
|
|
20231116,201200,80665585,550,550,550,550,0
|
|
20231116,201100,80665585,550,550,550,550,0
|
|
20231116,201000,80665585,550,550,550,550,0
|
|
20231116,200900,80665585,550,550,550,550,0
|
|
20231116,200800,80665585,550,550,550,550,0
|
|
20231116,200700,80665585,550,550,550,550,0
|
|
20231116,200600,80665585,550,550,550,550,2248
|
|
20231116,200500,80665585,550,550,550,550,0
|
|
20231116,200400,80665585,550,550,550,550,0
|
|
20231116,200300,80665585,550,550,550,550,0
|
|
20231116,200200,80665585,550,550,550,550,0
|
|
20231116,200100,80665585,550,550,550,550,0
|
|
20231116,200000,80665585,550,550,550,550,0
|
|
20231116,195900,80665585,550,550,550,550,0
|
|
20231116,195800,80665585,550,550,550,550,0
|
|
20231116,195700,80665585,550,550,550,550,0
|
|
20231116,195600,80665585,550,550,550,550,0
|
|
20231116,195500,80665585,550,550,550,550,0
|
|
20231116,195400,80665585,550,550,550,550,0
|
|
20231116,195300,80665585,550,550,550,550,0
|
|
20231116,195200,80665585,550,550,550,550,0
|
|
20231116,195100,80665585,550,550,550,550,0
|
|
20231116,195000,80665585,550,550,550,550,0
|
|
20231116,194900,80665585,550,550,550,550,0
|
|
20231116,194800,80665585,550,550,550,550,0
|
|
20231116,194700,80665585,550,550,550,550,0
|
|
20231116,194600,80665585,550,550,550,550,0
|
|
20231116,194500,80665585,550,550,550,550,0
|
|
20231116,194400,80665585,550,550,550,550,0
|
|
20231116,194300,80665585,550,550,550,550,0
|
|
20231116,194200,80665585,550,550,550,550,0
|
|
20231116,194100,80665585,550,550,550,550,0
|
|
20231116,194000,80665585,550,550,550,550,0
|
|
20231116,193900,80665585,550,550,550,550,0
|
|
20231116,193800,80665585,550,550,550,550,0
|
|
20231116,193700,80665585,550,550,550,550,0
|
|
20231116,193600,80665585,550,550,550,550,2248
|
|
20231116,193500,80665585,550,550,550,550,0
|
|
20231116,193400,80665585,550,550,550,550,0
|
|
20231116,193300,80665585,550,550,550,550,0
|
|
20231116,193200,80665585,550,550,550,550,0
|
|
20231116,193100,80665585,550,550,550,550,0
|
|
20231116,193000,80665585,550,550,550,550,0
|
|
20231116,192900,80665585,550,550,550,550,0
|
|
20231116,192800,80665585,550,550,550,550,0
|
|
20231116,192700,80665585,550,550,550,550,0
|
|
20231116,192600,80665585,550,550,550,550,0
|
|
20231116,192500,80665585,550,550,550,550,0
|
|
20231116,192400,80665585,550,550,550,550,0
|
|
20231116,192300,80665585,550,550,550,550,0
|
|
20231116,192200,80665585,550,550,550,550,0
|
|
20231116,192100,80665585,550,550,550,550,0
|
|
20231116,192000,80665585,550,550,550,550,0
|
|
20231116,191900,80665585,550,550,550,550,0
|
|
20231116,191800,80665585,550,550,550,550,0
|
|
20231116,191700,80665585,550,550,550,550,0
|
|
20231116,191600,80665585,550,550,550,550,0
|
|
20231116,191500,80665585,550,550,550,550,0
|
|
20231116,191400,80665585,550,550,550,550,0
|
|
20231116,191300,80665585,550,550,550,550,0
|
|
20231116,191200,80665585,550,550,550,550,0
|
|
20231116,191100,80665585,550,550,550,550,0
|
|
20231116,191000,80665585,550,550,550,550,0
|
|
20231116,190900,80665585,550,550,550,550,0
|
|
20231116,190800,80665585,550,550,550,550,0
|
|
20231116,190700,80665585,550,550,550,550,0
|
|
20231116,190600,80665585,550,550,550,550,2248
|
|
20231116,190500,80665585,550,550,550,550,0
|
|
20231116,190400,80665585,550,550,550,550,0
|
|
20231116,190300,80665585,550,550,550,550,0
|
|
20231116,190200,80665585,550,550,550,550,0
|
|
20231116,190100,80665585,550,550,550,550,0
|
|
20231116,190000,80665585,550,550,550,550,0
|
|
20231116,185900,80665585,550,550,550,550,0
|
|
20231116,185800,80665585,550,550,550,550,0
|
|
20231116,185700,80665585,550,550,550,550,0
|
|
20231116,185600,80665585,550,550,550,550,0
|
|
20231116,185500,80665585,550,550,550,550,0
|
|
20231116,185400,80665585,550,550,550,550,0
|
|
20231116,185300,80665585,550,550,550,550,0
|
|
20231116,185200,80665585,550,550,550,550,0
|
|
20231116,185100,80665585,550,550,550,550,0
|
|
20231116,185000,80665585,550,550,550,550,0
|
|
20231116,184900,80665585,550,550,550,550,0
|
|
20231116,184800,80665585,550,550,550,550,0
|
|
20231116,184700,80665585,550,550,550,550,0
|
|
20231116,184600,80665585,550,550,550,550,0
|
|
20231116,184500,80665585,550,550,550,550,0
|
|
20231116,184400,80665585,550,550,550,550,0
|
|
20231116,184300,80665585,550,550,550,550,0
|
|
20231116,184200,80665585,550,550,550,550,0
|
|
20231116,184100,80665585,550,550,550,550,0
|
|
20231116,184000,80665585,550,550,550,550,0
|
|
20231116,183900,80665585,550,550,550,550,0
|
|
20231116,183800,80665585,550,550,550,550,0
|
|
20231116,183700,80665585,550,550,550,550,0
|
|
20231116,183600,80665585,550,550,550,550,2248
|
|
20231116,183500,80665585,550,550,550,550,0
|
|
20231116,183400,80665585,550,550,550,550,0
|
|
20231116,183300,80665585,550,550,550,550,0
|
|
20231116,183200,80665585,550,550,550,550,0
|
|
20231116,183100,80665585,550,550,550,550,0
|
|
20231116,183000,80665585,550,550,550,550,0
|
|
20231116,182900,80665585,550,550,550,550,0
|
|
20231116,182800,80665585,550,550,550,550,0
|
|
20231116,182700,80665585,550,550,550,550,0
|
|
20231116,182600,80665585,550,550,550,550,0
|
|
20231116,182500,80665585,550,550,550,550,0
|
|
20231116,182400,80665585,550,550,550,550,0
|
|
20231116,182300,80665585,550,550,550,550,0
|
|
20231116,182200,80665585,550,550,550,550,0
|
|
20231116,182100,80665585,550,550,550,550,0
|
|
20231116,182000,80665585,550,550,550,550,0
|
|
20231116,181900,80665585,550,550,550,550,0
|
|
20231116,181800,80665585,550,550,550,550,0
|
|
20231116,181700,80665585,550,550,550,550,0
|
|
20231116,181600,80665585,550,550,550,550,0
|
|
20231116,181500,80665585,550,550,550,550,0
|
|
20231116,181400,80665585,550,550,550,550,0
|
|
20231116,181300,80665585,550,550,550,550,0
|
|
20231116,181200,80665585,550,550,550,550,0
|
|
20231116,181100,80665585,550,550,550,550,0
|
|
20231116,181000,80665585,550,550,550,550,0
|
|
20231116,180900,80665585,550,550,550,550,0
|
|
20231116,180800,80665585,550,550,550,550,0
|
|
20231116,180700,80665585,550,550,550,550,0
|
|
20231116,180600,80665585,550,550,550,550,2248
|
|
20231116,180500,80665585,550,550,550,550,0
|
|
20231116,180400,80665585,550,550,550,550,0
|
|
20231116,180300,80665585,550,550,550,550,0
|
|
20231116,180200,80665585,550,550,550,550,0
|
|
20231116,180100,80665585,550,550,550,550,0
|
|
20231116,180000,80665585,550,550,550,550,0
|
|
20231116,175900,80665585,550,550,550,550,0
|
|
20231116,175800,80665585,550,550,550,550,0
|
|
20231116,175700,80665585,550,550,550,550,0
|
|
20231116,175600,80665585,550,550,550,550,0
|
|
20231116,175500,80665585,550,550,550,550,0
|
|
20231116,175400,80665585,550,550,550,550,0
|
|
20231116,175300,80665585,550,550,550,550,0
|
|
20231116,175200,80665585,550,550,550,550,0
|
|
20231116,175100,80665585,550,550,550,550,0
|
|
20231116,175000,80665585,550,550,550,550,0
|
|
20231116,174900,80665585,550,550,550,550,0
|
|
20231116,174800,80665585,550,550,550,550,0
|
|
20231116,174700,80665585,550,550,550,550,0
|
|
20231116,174600,80665585,550,550,550,550,0
|
|
20231116,174500,80665585,550,550,550,550,0
|
|
20231116,174400,80665585,550,550,550,550,0
|
|
20231116,174300,80665585,550,550,550,550,0
|
|
20231116,174200,80665585,550,550,550,550,0
|
|
20231116,174100,80665585,550,550,550,550,0
|
|
20231116,174000,80665585,550,550,550,550,0
|
|
20231116,173900,80665585,550,550,550,550,0
|
|
20231116,173800,80665585,550,550,550,550,0
|
|
20231116,173700,80665585,550,550,550,550,0
|
|
20231116,173600,80665585,550,550,550,550,2248
|
|
20231116,173500,80665585,550,550,550,550,0
|
|
20231116,173400,80665585,550,550,550,550,0
|
|
20231116,173300,80665585,550,550,550,550,0
|
|
20231116,173200,80665585,550,550,550,550,0
|
|
20231116,173100,80665585,550,550,550,550,0
|
|
20231116,173000,80665585,550,550,550,550,0
|
|
20231116,172900,80665585,550,550,550,550,0
|
|
20231116,172800,80665585,550,550,550,550,0
|
|
20231116,172700,80665585,550,550,550,550,0
|
|
20231116,172600,80665585,550,550,550,550,0
|
|
20231116,172500,80665585,550,550,550,550,0
|
|
20231116,172400,80665585,550,550,550,550,0
|
|
20231116,172300,80665585,550,550,550,550,0
|
|
20231116,172200,80665585,550,550,550,550,0
|
|
20231116,172100,80665585,550,550,550,550,0
|
|
20231116,172000,80665585,550,550,550,550,0
|
|
20231116,171900,80665585,550,550,550,550,0
|
|
20231116,171800,80665585,550,550,550,550,0
|
|
20231116,171700,80665585,550,550,550,550,0
|
|
20231116,171600,80665585,550,550,550,550,0
|
|
20231116,171500,80665585,550,550,550,550,0
|
|
20231116,171400,80665585,550,550,550,550,0
|
|
20231116,171300,80665585,550,550,550,550,0
|
|
20231116,171200,80665585,550,550,550,550,0
|
|
20231116,171100,80665585,550,550,550,550,0
|
|
20231116,171000,80665585,550,550,550,550,0
|
|
20231116,170900,80665585,550,550,550,550,0
|
|
20231116,170800,80665585,550,550,550,550,0
|
|
20231116,170700,80665585,550,550,550,550,0
|
|
20231116,170600,80665585,550,550,550,550,2248
|
|
20231116,170500,80665585,550,550,550,550,0
|
|
20231116,170400,80665585,550,550,550,550,0
|
|
20231116,170300,80665585,550,550,550,550,0
|
|
20231116,170200,80665585,550,550,550,550,0
|
|
20231116,170100,80665585,550,550,550,550,0
|
|
20231116,170000,80665585,550,550,550,550,0
|
|
20231116,165900,80665585,550,550,550,550,0
|
|
20231116,165800,80665585,550,550,550,550,0
|
|
20231116,165700,80665585,550,550,550,550,0
|
|
20231116,165600,80665585,550,550,550,550,0
|
|
20231116,165500,80665585,550,550,550,550,0
|
|
20231116,165400,80665585,550,550,550,550,0
|
|
20231116,165300,80665585,550,550,550,550,0
|
|
20231116,165200,80665585,550,550,550,550,0
|
|
20231116,165100,80665585,550,550,550,550,0
|
|
20231116,165000,80665585,550,550,550,550,0
|
|
20231116,164900,80665585,550,550,550,550,0
|
|
20231116,164800,80665585,550,550,550,550,0
|
|
20231116,164700,80665585,550,550,550,550,0
|
|
20231116,164600,80665585,550,550,550,550,0
|
|
20231116,164500,80665585,550,550,550,550,0
|
|
20231116,164400,80665585,550,550,550,550,0
|
|
20231116,164300,80665585,550,550,550,550,0
|
|
20231116,164200,80665585,550,550,550,550,0
|
|
20231116,164100,80665585,550,550,550,550,0
|
|
20231116,164000,80665585,550,550,550,550,0
|
|
20231116,163900,80665585,550,550,550,550,0
|
|
20231116,163800,80665585,550,550,550,550,0
|
|
20231116,163700,80665585,550,550,550,550,0
|
|
20231116,163600,80665585,550,550,550,550,2248
|
|
20231116,163500,80665585,550,550,550,550,0
|
|
20231116,163400,80665585,550,550,550,550,0
|
|
20231116,163300,80665585,550,550,550,550,0
|
|
20231116,163200,80665585,550,550,550,550,0
|
|
20231116,163100,80665585,550,550,550,550,0
|
|
20231116,163000,80665585,550,550,550,550,2248
|
|
20231116,162900,79429185,553,553,553,553,0
|
|
20231116,162800,79429185,553,553,553,553,0
|
|
20231116,162700,79429185,553,553,553,553,0
|
|
20231116,162600,79429185,553,553,553,553,0
|
|
20231116,162500,79429185,553,553,553,553,0
|
|
20231116,162400,79429185,553,553,553,553,0
|
|
20231116,162300,79429185,553,553,553,553,0
|
|
20231116,162200,79429185,553,553,553,553,0
|
|
20231116,162100,79429185,553,553,553,553,0
|
|
20231116,162000,79429185,553,553,553,553,0
|
|
20231116,161900,79429185,553,550,553,550,964
|
|
20231116,161800,78898982,553,553,553,553,1
|
|
20231116,161700,78898429,550,550,550,550,850
|
|
20231116,161600,78430929,553,553,553,553,0
|
|
20231116,161500,78430929,553,553,553,553,0
|
|
20231116,161400,78430929,553,553,553,553,0
|
|
20231116,161300,78430929,553,553,553,553,0
|
|
20231116,161200,78430929,553,553,553,553,0
|
|
20231116,161100,78430929,553,553,553,553,0
|
|
20231116,161000,78430929,553,553,553,553,0
|
|
20231116,160900,78430929,553,553,553,553,0
|
|
20231116,160800,78430929,553,553,553,553,0
|
|
20231116,160700,78430929,553,553,553,553,0
|
|
20231116,160600,78430929,553,553,553,553,0
|
|
20231116,160500,78430929,553,553,553,553,0
|
|
20231116,160400,78430929,553,550,553,550,924
|
|
20231116,160300,77922726,551,551,551,551,0
|
|
20231116,160200,77922726,551,551,551,551,14
|
|
20231116,160100,77915012,551,551,551,551,61
|
|
20231116,160000,77881401,551,551,551,551,1
|
|
20231116,155900,77880850,551,551,551,551,729
|
|
20231116,155800,77479171,553,553,553,553,0
|
|
20231116,155700,77479171,553,553,553,553,0
|
|
20231116,155600,77479171,553,553,553,553,0
|
|
20231116,155500,77479171,553,553,553,553,0
|
|
20231116,155400,77479171,553,553,553,553,1
|
|
20231116,155300,77478618,551,551,551,551,2106
|
|
20231116,155200,76318212,553,553,553,553,1
|
|
20231116,155100,76317659,552,552,552,552,0
|
|
20231116,155000,76317659,552,552,552,552,0
|
|
20231116,154900,76317659,552,552,552,552,1
|
|
20231116,154800,76317107,552,552,552,552,0
|
|
20231116,154700,76317107,552,552,552,552,0
|
|
20231116,154600,76317107,552,553,553,552,4
|
|
20231116,154500,76314897,553,553,553,553,0
|
|
20231116,154400,76314897,553,553,553,553,2
|
|
20231116,154300,76313791,553,553,553,553,0
|
|
20231116,154200,76313791,553,553,553,553,0
|
|
20231116,154100,76313791,553,553,553,553,0
|
|
20231116,154000,76313791,553,553,553,553,1
|
|
20231116,153900,76313238,551,551,551,551,0
|
|
20231116,153800,76313238,551,552,552,551,2000
|
|
20231116,153700,75211228,553,553,553,553,0
|
|
20231116,153600,75211228,553,553,553,553,100
|
|
20231116,153500,75155928,553,553,553,553,0
|
|
20231116,153400,75155928,553,553,553,553,0
|
|
20231116,153300,75155928,553,553,553,553,0
|
|
20231116,153200,75155928,553,553,553,553,0
|
|
20231116,153100,75155928,553,553,553,553,1
|
|
20231116,153000,75155375,552,552,552,552,5
|
|
20231116,152900,75152615,552,552,552,552,93
|
|
20231116,152800,75101279,552,552,552,552,0
|
|
20231116,152700,75101279,552,552,552,552,0
|
|
20231116,152600,75101279,552,552,552,552,0
|
|
20231116,152500,75101279,552,552,552,552,0
|
|
20231116,152400,75101279,552,552,552,552,0
|
|
20231116,152300,75101279,552,552,552,552,9
|
|
20231116,152200,75096311,552,552,552,552,5
|
|
20231116,152100,75093551,552,552,552,552,55
|
|
20231116,152000,75063191,551,551,551,551,0
|
|
20231116,151900,75063191,551,551,551,551,2199
|
|
20231116,151800,73851542,552,551,552,551,1148
|
|
20231116,151700,73218993,550,550,550,550,0
|
|
20231116,151600,73218993,550,550,550,550,0
|
|
20231116,151500,73218993,550,551,551,550,982
|
|
20231116,151400,72677977,550,553,553,550,4240
|
|
20231116,151300,70338827,554,555,555,554,16022
|
|
20231116,151200,61462637,555,555,555,555,160
|
|
20231116,151100,61373837,555,555,555,555,200
|
|
20231116,151000,61262837,554,554,554,554,0
|
|
20231116,150900,61262837,554,552,554,552,961
|
|
20231116,150800,60730559,554,554,554,554,0
|
|
20231116,150700,60730559,554,554,554,554,0
|
|
20231116,150600,60730559,554,554,554,554,0
|
|
20231116,150500,60730559,554,554,554,554,0
|
|
20231116,150400,60730559,554,554,554,554,1000
|
|
20231116,150300,60176559,554,552,554,552,2
|
|
20231116,150200,60175453,553,553,553,553,0
|
|
20231116,150100,60175453,553,553,553,553,1284
|
|
20231116,150000,59465401,552,552,552,552,0
|
|
20231116,145900,59465401,552,552,552,552,0
|
|
20231116,145800,59465401,552,552,552,552,0
|
|
20231116,145700,59465401,552,552,552,552,0
|
|
20231116,145600,59465401,552,553,553,552,4
|
|
20231116,145500,59463190,553,553,553,553,7
|
|
20231116,145400,59459319,553,553,553,553,12
|
|
20231116,145300,59452683,553,553,553,552,920
|
|
20231116,145200,58943950,551,551,551,551,0
|
|
20231116,145100,58943950,551,551,551,551,0
|
|
20231116,145000,58943950,551,551,551,551,0
|
|
20231116,144900,58943950,551,551,551,551,4
|
|
20231116,144800,58941746,553,553,553,553,0
|
|
20231116,144700,58941746,553,553,553,553,0
|
|
20231116,144600,58941746,553,553,553,553,10
|
|
20231116,144500,58936216,553,553,553,553,0
|
|
20231116,144400,58936216,553,553,553,553,0
|
|
20231116,144300,58936216,553,553,553,553,25
|
|
20231116,144200,58922391,553,553,553,553,0
|
|
20231116,144100,58922391,553,551,553,550,3162
|
|
20231116,144000,57181599,552,552,552,552,0
|
|
20231116,143900,57181599,552,552,552,552,0
|
|
20231116,143800,57181599,552,552,552,552,830
|
|
20231116,143700,56723439,552,552,552,552,0
|
|
20231116,143600,56723439,552,552,552,552,0
|
|
20231116,143500,56723439,552,552,553,552,107
|
|
20231116,143400,56664360,553,553,553,553,20
|
|
20231116,143300,56653300,553,553,553,553,0
|
|
20231116,143200,56653300,553,553,553,553,0
|
|
20231116,143100,56653300,553,553,553,553,0
|
|
20231116,143000,56653300,553,553,553,553,1
|
|
20231116,142900,56652747,552,552,552,552,0
|
|
20231116,142800,56652747,552,552,552,552,0
|
|
20231116,142700,56652747,552,552,552,552,0
|
|
20231116,142600,56652747,552,553,553,552,2018
|
|
20231116,142500,55537210,554,553,554,553,1400
|
|
20231116,142400,54763009,552,552,552,552,0
|
|
20231116,142300,54763009,552,552,552,552,0
|
|
20231116,142200,54763009,552,552,552,552,0
|
|
20231116,142100,54763009,552,552,552,552,0
|
|
20231116,142000,54763009,552,552,552,552,0
|
|
20231116,141900,54763009,552,552,553,552,4
|
|
20231116,141800,54760800,552,552,552,552,0
|
|
20231116,141700,54760800,552,552,552,552,1
|
|
20231116,141600,54760248,552,552,552,552,11
|
|
20231116,141500,54754176,552,552,552,552,26
|
|
20231116,141400,54739824,552,552,552,552,0
|
|
20231116,141300,54739824,552,552,552,552,5
|
|
20231116,141200,54737064,552,552,552,552,5
|
|
20231116,141100,54734304,553,553,553,553,1
|
|
20231116,141000,54733751,552,552,552,552,347
|
|
20231116,140900,54542207,552,552,552,552,0
|
|
20231116,140800,54542207,552,552,552,552,0
|
|
20231116,140700,54542207,552,552,552,552,0
|
|
20231116,140600,54542207,552,552,552,552,0
|
|
20231116,140500,54542207,552,552,552,552,1
|
|
20231116,140400,54541655,552,553,553,552,21
|
|
20231116,140300,54530043,553,553,553,553,1
|
|
20231116,140200,54529490,553,552,553,552,4
|
|
20231116,140100,54527279,552,552,552,552,0
|
|
20231116,140000,54527279,552,552,552,552,0
|
|
20231116,135900,54527279,552,552,552,552,0
|
|
20231116,135800,54527279,552,552,552,552,0
|
|
20231116,135700,54527279,552,552,552,552,0
|
|
20231116,135600,54527279,552,552,552,552,42
|
|
20231116,135500,54504095,552,552,552,552,0
|
|
20231116,135400,54504095,552,552,552,552,0
|
|
20231116,135300,54504095,552,552,552,552,4
|
|
20231116,135200,54501887,552,552,552,552,61
|
|
20231116,135100,54468215,552,552,552,552,0
|
|
20231116,135000,54468215,552,552,552,552,302
|
|
20231116,134900,54301511,554,554,554,554,0
|
|
20231116,134800,54301511,554,554,554,554,0
|
|
20231116,134700,54301511,554,554,554,554,0
|
|
20231116,134600,54301511,554,554,554,554,0
|
|
20231116,134500,54301511,554,554,554,554,0
|
|
20231116,134400,54301511,554,554,554,554,1
|
|
20231116,134300,54300957,553,553,553,553,0
|
|
20231116,134200,54300957,553,553,553,553,588
|
|
20231116,134100,53975793,553,553,553,553,432
|
|
20231116,134000,53736897,553,553,553,553,2
|
|
20231116,133900,53735791,553,553,553,553,0
|
|
20231116,133800,53735791,553,553,553,553,12
|
|
20231116,133700,53729155,553,552,553,552,955
|
|
20231116,133600,53201144,552,552,552,552,0
|
|
20231116,133500,53201144,552,552,552,552,13
|
|
20231116,133400,53193968,553,553,553,553,10
|
|
20231116,133300,53188438,552,552,552,552,0
|
|
20231116,133200,53188438,552,552,552,552,5
|
|
20231116,133100,53185678,553,553,553,553,0
|
|
20231116,133000,53185678,553,553,553,552,152
|
|
20231116,132900,53101624,553,553,553,553,10
|
|
20231116,132800,53096094,553,553,553,553,0
|
|
20231116,132700,53096094,553,553,553,553,0
|
|
20231116,132600,53096094,553,553,553,553,0
|
|
20231116,132500,53096094,553,553,553,553,0
|
|
20231116,132400,53096094,553,553,553,553,0
|
|
20231116,132300,53096094,553,551,553,551,2
|
|
20231116,132200,53094990,552,552,552,552,114
|
|
20231116,132100,53032062,552,552,552,552,2
|
|
20231116,132000,53030958,552,551,552,551,2
|
|
20231116,131900,53029855,551,551,551,551,12
|
|
20231116,131800,53023243,551,550,551,550,800
|
|
20231116,131700,52582444,550,550,550,550,21
|
|
20231116,131600,52570894,551,551,551,551,300
|
|
20231116,131500,52405594,551,551,551,551,0
|
|
20231116,131400,52405594,551,551,551,551,0
|
|
20231116,131300,52405594,551,550,551,550,6
|
|
20231116,131200,52402293,550,550,550,550,122
|
|
20231116,131100,52335193,550,550,550,550,0
|
|
20231116,131000,52335193,550,550,550,550,10
|
|
20231116,130900,52329693,550,550,550,550,8
|
|
20231116,130800,52325293,550,549,550,549,432
|
|
20231116,130700,52087905,550,551,551,550,1766
|
|
20231116,130600,51115976,553,553,553,553,0
|
|
20231116,130500,51115976,553,552,553,551,42
|
|
20231116,130400,51092792,552,552,552,552,3
|
|
20231116,130300,51091136,553,552,553,552,268
|
|
20231116,130200,50943050,551,551,551,551,88
|
|
20231116,130100,50894562,552,552,552,552,0
|
|
20231116,130000,50894562,552,551,552,551,2
|
|
20231116,125900,50893459,551,551,551,551,281
|
|
20231116,125800,50738628,551,550,551,550,1522
|
|
20231116,125700,49900528,551,551,551,551,0
|
|
20231116,125600,49900528,551,551,551,551,90
|
|
20231116,125500,49850938,550,550,550,550,0
|
|
20231116,125400,49850938,550,550,550,550,0
|
|
20231116,125300,49850938,550,550,550,550,0
|
|
20231116,125200,49850938,550,550,550,550,0
|
|
20231116,125100,49850938,550,550,550,550,535
|
|
20231116,125000,49556688,551,551,551,551,0
|
|
20231116,124900,49556688,551,551,551,551,0
|
|
20231116,124800,49556688,551,551,551,551,0
|
|
20231116,124700,49556688,551,551,551,551,0
|
|
20231116,124600,49556688,551,551,551,551,42
|
|
20231116,124500,49533546,551,551,551,551,0
|
|
20231116,124400,49533546,551,551,551,551,0
|
|
20231116,124300,49533546,551,551,551,551,0
|
|
20231116,124200,49533546,551,551,551,551,1000
|
|
20231116,124100,48982546,550,550,550,550,165
|
|
20231116,124000,48891796,550,550,550,550,0
|
|
20231116,123900,48891796,550,550,550,550,0
|
|
20231116,123800,48891796,550,550,550,550,0
|
|
20231116,123700,48891796,550,550,550,550,3
|
|
20231116,123600,48890146,550,550,550,550,34
|
|
20231116,123500,48871446,550,550,550,550,0
|
|
20231116,123400,48871446,550,550,550,550,0
|
|
20231116,123300,48871446,550,550,550,550,24
|
|
20231116,123200,48858246,550,550,550,550,0
|
|
20231116,123100,48858246,550,550,550,550,0
|
|
20231116,123000,48858246,550,550,550,550,0
|
|
20231116,122900,48858246,550,550,550,550,0
|
|
20231116,122800,48858246,550,550,550,550,0
|
|
20231116,122700,48858246,550,550,550,550,250
|
|
20231116,122600,48720746,550,550,550,550,0
|
|
20231116,122500,48720746,550,550,550,550,0
|
|
20231116,122400,48720746,550,550,550,550,0
|
|
20231116,122300,48720746,550,550,550,550,0
|
|
20231116,122200,48720746,550,550,550,550,0
|
|
20231116,122100,48720746,550,550,550,550,230
|
|
20231116,122000,48594246,550,550,550,550,0
|
|
20231116,121900,48594246,550,550,550,550,71
|
|
20231116,121800,48555196,551,551,551,551,1000
|
|
20231116,121700,48004196,551,551,551,551,0
|
|
20231116,121600,48004196,551,551,551,551,0
|
|
20231116,121500,48004196,551,551,551,551,0
|
|
20231116,121400,48004196,551,551,551,551,0
|
|
20231116,121300,48004196,551,551,551,551,2
|
|
20231116,121200,48003094,550,550,550,550,0
|
|
20231116,121100,48003094,550,551,551,550,21
|
|
20231116,121000,47991524,551,551,551,551,0
|
|
20231116,120900,47991524,551,551,551,551,0
|
|
20231116,120800,47991524,551,551,551,551,0
|
|
20231116,120700,47991524,551,551,551,551,0
|
|
20231116,120600,47991524,551,551,551,551,0
|
|
20231116,120500,47991524,551,551,551,551,2
|
|
20231116,120400,47990422,550,550,550,550,0
|
|
20231116,120300,47990422,550,550,550,550,0
|
|
20231116,120200,47990422,550,550,550,550,0
|
|
20231116,120100,47990422,550,550,550,550,0
|
|
20231116,120000,47990422,550,550,550,550,0
|
|
20231116,115900,47990422,550,550,550,550,0
|
|
20231116,115800,47990422,550,550,550,550,0
|
|
20231116,115700,47990422,550,550,550,550,562
|
|
20231116,115600,47681322,550,550,550,550,18
|
|
20231116,115500,47671422,550,550,550,550,920
|
|
20231116,115400,47165422,549,549,549,549,8
|
|
20231116,115300,47161030,550,550,550,550,107
|
|
20231116,115200,47102180,549,550,550,549,10
|
|
20231116,115100,47096687,550,550,550,550,0
|
|
20231116,115000,47096687,550,550,550,550,0
|
|
20231116,114900,47096687,550,550,550,550,851
|
|
20231116,114800,46628637,551,551,551,551,0
|
|
20231116,114700,46628637,551,551,551,551,0
|
|
20231116,114600,46628637,551,551,551,551,58
|
|
20231116,114500,46596679,551,550,551,550,1000
|
|
20231116,114400,46046234,550,550,550,550,0
|
|
20231116,114300,46046234,550,550,550,550,0
|
|
20231116,114200,46046234,550,550,550,550,11
|
|
20231116,114100,46040184,550,549,550,549,336
|
|
20231116,114000,45855719,549,549,549,549,0
|
|
20231116,113900,45855719,549,549,549,549,3
|
|
20231116,113800,45854072,549,548,549,548,256
|
|
20231116,113700,45713683,548,549,549,548,883
|
|
20231116,113600,45229794,550,550,550,550,1292
|
|
20231116,113500,44519194,550,550,550,550,2706
|
|
20231116,113400,43030894,549,548,549,548,2944
|
|
20231116,113300,41416241,549,549,549,549,1
|
|
20231116,113200,41415692,546,548,548,546,998
|
|
20231116,113100,40870775,548,547,548,547,7008
|
|
20231116,113000,37030400,548,548,549,548,1111
|
|
20231116,112900,36421543,548,548,548,548,0
|
|
20231116,112800,36421543,548,548,548,548,0
|
|
20231116,112700,36421543,548,548,548,548,2845
|
|
20231116,112600,34862483,547,547,547,547,0
|
|
20231116,112500,34862483,547,547,548,547,10009
|
|
20231116,112400,29378671,544,544,544,544,0
|
|
20231116,112300,29378671,544,544,544,544,0
|
|
20231116,112200,29378671,544,547,547,544,1841
|
|
20231116,112100,28371947,544,544,544,544,0
|
|
20231116,112000,28371947,544,544,544,544,508
|
|
20231116,111900,28095595,544,544,544,544,0
|
|
20231116,111800,28095595,544,544,544,544,0
|
|
20231116,111700,28095595,544,544,544,544,0
|
|
20231116,111600,28095595,544,544,544,544,0
|
|
20231116,111500,28095595,544,549,549,544,13701
|
|
20231116,111400,20633441,544,547,547,544,2750
|
|
20231116,111300,19131992,547,547,547,547,0
|
|
20231116,111200,19131992,547,547,547,547,21
|
|
20231116,111100,19120505,548,548,548,548,0
|
|
20231116,111000,19120505,548,548,548,548,839
|
|
20231116,110900,18660733,548,548,548,548,0
|
|
20231116,110800,18660733,548,548,548,548,21
|
|
20231116,110700,18649225,548,548,548,548,0
|
|
20231116,110600,18649225,548,548,548,548,44
|
|
20231116,110500,18625113,549,549,549,549,10
|
|
20231116,110400,18619623,549,549,549,549,20
|
|
20231116,110300,18608643,549,550,550,549,101
|
|
20231116,110200,18553143,548,548,548,548,0
|
|
20231116,110100,18553143,548,548,548,548,0
|
|
20231116,110000,18553143,548,548,548,548,0
|
|
20231116,105900,18553143,548,548,548,548,1260
|
|
20231116,105800,17862663,549,549,549,549,34
|
|
20231116,105700,17843997,550,551,551,549,118
|
|
20231116,105600,17779004,551,551,551,551,0
|
|
20231116,105500,17779004,551,551,551,551,1
|
|
20231116,105400,17778453,549,549,549,549,0
|
|
20231116,105300,17778453,549,549,549,549,326
|
|
20231116,105200,17599479,551,551,551,551,0
|
|
20231116,105100,17599479,551,551,551,549,10958
|
|
20231116,105000,11576739,551,551,551,551,1822
|
|
20231116,104900,10572817,552,552,552,552,40
|
|
20231116,104800,10550737,553,553,553,553,0
|
|
20231116,104700,10550737,553,551,553,551,532
|
|
20231116,104600,10257391,551,551,551,551,0
|
|
20231116,104500,10257391,551,551,551,551,1
|
|
20231116,104400,10256840,551,551,551,551,0
|
|
20231116,104300,10256840,551,550,551,550,731
|
|
20231116,104200,9854310,551,551,551,551,420
|
|
20231116,104100,9622890,551,551,551,551,0
|
|
20231116,104000,9622890,551,551,551,551,50
|
|
20231116,103900,9595340,551,553,553,551,3142
|
|
20231116,103800,7863080,553,553,553,553,45
|
|
20231116,103700,7838195,553,554,554,553,303
|
|
20231116,103600,7670336,554,554,554,554,0
|
|
20231116,103500,7670336,554,554,554,554,11
|
|
20231116,103400,7664242,554,554,554,552,5
|
|
20231116,103300,7661478,554,553,554,553,394
|
|
20231116,103200,7443572,554,554,554,554,288
|
|
20231116,103100,7284020,554,554,554,554,7
|
|
20231116,103000,7280142,554,552,554,552,2
|
|
20231116,102900,7279036,556,556,556,556,0
|
|
20231116,102800,7279036,556,556,556,556,41
|
|
20231116,102700,7256240,556,553,556,553,829
|
|
20231116,102600,6796900,556,556,556,556,0
|
|
20231116,102500,6796900,556,555,556,553,200
|
|
20231116,102400,6685887,556,555,556,555,42
|
|
20231116,102300,6662576,556,554,556,554,73
|
|
20231116,102200,6622075,554,556,556,554,198
|
|
20231116,102100,6512381,554,554,554,554,2
|
|
20231116,102000,6511273,554,555,555,554,154
|
|
20231116,101900,6425956,556,555,556,555,658
|
|
20231116,101800,6060765,556,558,558,556,15
|
|
20231116,101700,6052415,558,558,558,558,7
|
|
20231116,101600,6048509,555,555,555,555,265
|
|
20231116,101500,5901434,555,555,555,555,5
|
|
20231116,101400,5898659,555,554,555,554,36
|
|
20231116,101300,5878698,554,554,554,554,30
|
|
20231116,101200,5862078,554,553,554,553,246
|
|
20231116,101100,5725868,553,553,555,553,201
|
|
20231116,101000,5614713,554,553,554,553,1371
|
|
20231116,100900,4855779,553,554,554,548,3478
|
|
20231116,100800,2937558,555,558,558,554,636
|
|
20231116,100700,2585209,557,557,557,557,0
|
|
20231116,100600,2585209,557,557,557,557,0
|
|
20231116,100500,2585209,557,556,557,556,192
|
|
20231116,100400,2478449,553,553,553,553,1
|
|
20231116,100300,2477896,555,558,558,555,101
|
|
20231116,100200,2421541,558,558,558,558,30
|
|
20231116,100100,2404801,558,554,558,554,2
|
|
20231116,100000,2403689,552,555,555,552,4336
|