736 lines
32 KiB
CSV
736 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,211300,232117758,496,496,496,496,1311
|
|
20231129,211200,232117758,496,496,496,496,0
|
|
20231129,211100,232117758,496,496,496,496,0
|
|
20231129,211000,232117758,496,496,496,496,0
|
|
20231129,210900,232117758,496,496,496,496,0
|
|
20231129,210800,232117758,496,496,496,496,0
|
|
20231129,210700,232117758,496,496,496,496,0
|
|
20231129,210600,232117758,496,496,496,496,0
|
|
20231129,210500,232117758,496,496,496,496,0
|
|
20231129,210400,232117758,496,496,496,496,0
|
|
20231129,210300,232117758,496,496,496,496,0
|
|
20231129,210200,232117758,496,496,496,496,0
|
|
20231129,210100,232117758,496,496,496,496,0
|
|
20231129,210000,232117758,496,496,496,496,0
|
|
20231129,205900,232117758,496,496,496,496,0
|
|
20231129,205800,232117758,496,496,496,496,0
|
|
20231129,205700,232117758,496,496,496,496,0
|
|
20231129,205600,232117758,496,496,496,496,0
|
|
20231129,205500,232117758,496,496,496,496,0
|
|
20231129,205400,232117758,496,496,496,496,0
|
|
20231129,205300,232117758,496,496,496,496,0
|
|
20231129,205200,232117758,496,496,496,496,0
|
|
20231129,205100,232117758,496,496,496,496,0
|
|
20231129,205000,232117758,496,496,496,496,0
|
|
20231129,204900,232117758,496,496,496,496,0
|
|
20231129,204800,232117758,496,496,496,496,0
|
|
20231129,204700,232117758,496,496,496,496,0
|
|
20231129,204600,232117758,496,496,496,496,0
|
|
20231129,204500,232117758,496,496,496,496,0
|
|
20231129,204400,232117758,496,496,496,496,0
|
|
20231129,204300,232117758,496,496,496,496,1311
|
|
20231129,204200,232117758,496,496,496,496,0
|
|
20231129,204100,232117758,496,496,496,496,0
|
|
20231129,204000,232117758,496,496,496,496,0
|
|
20231129,203900,232117758,496,496,496,496,0
|
|
20231129,203800,232117758,496,496,496,496,0
|
|
20231129,203700,232117758,496,496,496,496,0
|
|
20231129,203600,232117758,496,496,496,496,0
|
|
20231129,203500,232117758,496,496,496,496,0
|
|
20231129,203400,232117758,496,496,496,496,0
|
|
20231129,203300,232117758,496,496,496,496,0
|
|
20231129,203200,232117758,496,496,496,496,0
|
|
20231129,203100,232117758,496,496,496,496,0
|
|
20231129,203000,232117758,496,496,496,496,0
|
|
20231129,202900,232117758,496,496,496,496,0
|
|
20231129,202800,232117758,496,496,496,496,0
|
|
20231129,202700,232117758,496,496,496,496,0
|
|
20231129,202600,232117758,496,496,496,496,0
|
|
20231129,202500,232117758,496,496,496,496,0
|
|
20231129,202400,232117758,496,496,496,496,0
|
|
20231129,202300,232117758,496,496,496,496,0
|
|
20231129,202200,232117758,496,496,496,496,0
|
|
20231129,202100,232117758,496,496,496,496,0
|
|
20231129,202000,232117758,496,496,496,496,0
|
|
20231129,201900,232117758,496,496,496,496,0
|
|
20231129,201800,232117758,496,496,496,496,0
|
|
20231129,201700,232117758,496,496,496,496,0
|
|
20231129,201600,232117758,496,496,496,496,0
|
|
20231129,201500,232117758,496,496,496,496,0
|
|
20231129,201400,232117758,496,496,496,496,0
|
|
20231129,201300,232117758,496,496,496,496,1311
|
|
20231129,201200,232117758,496,496,496,496,0
|
|
20231129,201100,232117758,496,496,496,496,0
|
|
20231129,201000,232117758,496,496,496,496,0
|
|
20231129,200900,232117758,496,496,496,496,0
|
|
20231129,200800,232117758,496,496,496,496,0
|
|
20231129,200700,232117758,496,496,496,496,0
|
|
20231129,200600,232117758,496,496,496,496,0
|
|
20231129,200500,232117758,496,496,496,496,0
|
|
20231129,200400,232117758,496,496,496,496,0
|
|
20231129,200300,232117758,496,496,496,496,0
|
|
20231129,200200,232117758,496,496,496,496,0
|
|
20231129,200100,232117758,496,496,496,496,0
|
|
20231129,200000,232117758,496,496,496,496,0
|
|
20231129,195900,232117758,496,496,496,496,0
|
|
20231129,195800,232117758,496,496,496,496,0
|
|
20231129,195700,232117758,496,496,496,496,0
|
|
20231129,195600,232117758,496,496,496,496,0
|
|
20231129,195500,232117758,496,496,496,496,0
|
|
20231129,195400,232117758,496,496,496,496,0
|
|
20231129,195300,232117758,496,496,496,496,0
|
|
20231129,195200,232117758,496,496,496,496,0
|
|
20231129,195100,232117758,496,496,496,496,0
|
|
20231129,195000,232117758,496,496,496,496,0
|
|
20231129,194900,232117758,496,496,496,496,0
|
|
20231129,194800,232117758,496,496,496,496,0
|
|
20231129,194700,232117758,496,496,496,496,0
|
|
20231129,194600,232117758,496,496,496,496,0
|
|
20231129,194500,232117758,496,496,496,496,0
|
|
20231129,194400,232117758,496,496,496,496,0
|
|
20231129,194300,232117758,496,496,496,496,1311
|
|
20231129,194200,232117758,496,496,496,496,0
|
|
20231129,194100,232117758,496,496,496,496,0
|
|
20231129,194000,232117758,496,496,496,496,0
|
|
20231129,193900,232117758,496,496,496,496,0
|
|
20231129,193800,232117758,496,496,496,496,0
|
|
20231129,193700,232117758,496,496,496,496,0
|
|
20231129,193600,232117758,496,496,496,496,0
|
|
20231129,193500,232117758,496,496,496,496,0
|
|
20231129,193400,232117758,496,496,496,496,0
|
|
20231129,193300,232117758,496,496,496,496,0
|
|
20231129,193200,232117758,496,496,496,496,0
|
|
20231129,193100,232117758,496,496,496,496,0
|
|
20231129,193000,232117758,496,496,496,496,0
|
|
20231129,192900,232117758,496,496,496,496,0
|
|
20231129,192800,232117758,496,496,496,496,0
|
|
20231129,192700,232117758,496,496,496,496,0
|
|
20231129,192600,232117758,496,496,496,496,0
|
|
20231129,192500,232117758,496,496,496,496,0
|
|
20231129,192400,232117758,496,496,496,496,0
|
|
20231129,192300,232117758,496,496,496,496,0
|
|
20231129,192200,232117758,496,496,496,496,0
|
|
20231129,192100,232117758,496,496,496,496,0
|
|
20231129,192000,232117758,496,496,496,496,0
|
|
20231129,191900,232117758,496,496,496,496,0
|
|
20231129,191800,232117758,496,496,496,496,0
|
|
20231129,191700,232117758,496,496,496,496,0
|
|
20231129,191600,232117758,496,496,496,496,0
|
|
20231129,191500,232117758,496,496,496,496,0
|
|
20231129,191400,232117758,496,496,496,496,0
|
|
20231129,191300,232117758,496,496,496,496,1311
|
|
20231129,191200,232117758,496,496,496,496,0
|
|
20231129,191100,232117758,496,496,496,496,0
|
|
20231129,191000,232117758,496,496,496,496,0
|
|
20231129,190900,232117758,496,496,496,496,0
|
|
20231129,190800,232117758,496,496,496,496,0
|
|
20231129,190700,232117758,496,496,496,496,0
|
|
20231129,190600,232117758,496,496,496,496,0
|
|
20231129,190500,232117758,496,496,496,496,0
|
|
20231129,190400,232117758,496,496,496,496,0
|
|
20231129,190300,232117758,496,496,496,496,0
|
|
20231129,190200,232117758,496,496,496,496,0
|
|
20231129,190100,232117758,496,496,496,496,0
|
|
20231129,190000,232117758,496,496,496,496,0
|
|
20231129,185900,232117758,496,496,496,496,0
|
|
20231129,185800,232117758,496,496,496,496,0
|
|
20231129,185700,232117758,496,496,496,496,0
|
|
20231129,185600,232117758,496,496,496,496,0
|
|
20231129,185500,232117758,496,496,496,496,0
|
|
20231129,185400,232117758,496,496,496,496,0
|
|
20231129,185300,232117758,496,496,496,496,0
|
|
20231129,185200,232117758,496,496,496,496,0
|
|
20231129,185100,232117758,496,496,496,496,0
|
|
20231129,185000,232117758,496,496,496,496,0
|
|
20231129,184900,232117758,496,496,496,496,0
|
|
20231129,184800,232117758,496,496,496,496,0
|
|
20231129,184700,232117758,496,496,496,496,0
|
|
20231129,184600,232117758,496,496,496,496,0
|
|
20231129,184500,232117758,496,496,496,496,0
|
|
20231129,184400,232117758,496,496,496,496,0
|
|
20231129,184300,232117758,496,496,496,496,1311
|
|
20231129,184200,232117758,496,496,496,496,0
|
|
20231129,184100,232117758,496,496,496,496,0
|
|
20231129,184000,232117758,496,496,496,496,0
|
|
20231129,183900,232117758,496,496,496,496,0
|
|
20231129,183800,232117758,496,496,496,496,0
|
|
20231129,183700,232117758,496,496,496,496,0
|
|
20231129,183600,232117758,496,496,496,496,0
|
|
20231129,183500,232117758,496,496,496,496,0
|
|
20231129,183400,232117758,496,496,496,496,0
|
|
20231129,183300,232117758,496,496,496,496,0
|
|
20231129,183200,232117758,496,496,496,496,0
|
|
20231129,183100,232117758,496,496,496,496,0
|
|
20231129,183000,232117758,496,496,496,496,0
|
|
20231129,182900,232117758,496,496,496,496,0
|
|
20231129,182800,232117758,496,496,496,496,0
|
|
20231129,182700,232117758,496,496,496,496,0
|
|
20231129,182600,232117758,496,496,496,496,0
|
|
20231129,182500,232117758,496,496,496,496,0
|
|
20231129,182400,232117758,496,496,496,496,0
|
|
20231129,182300,232117758,496,496,496,496,0
|
|
20231129,182200,232117758,496,496,496,496,0
|
|
20231129,182100,232117758,496,496,496,496,0
|
|
20231129,182000,232117758,496,496,496,496,0
|
|
20231129,181900,232117758,496,496,496,496,0
|
|
20231129,181800,232117758,496,496,496,496,0
|
|
20231129,181700,232117758,496,496,496,496,0
|
|
20231129,181600,232117758,496,496,496,496,0
|
|
20231129,181500,232117758,496,496,496,496,0
|
|
20231129,181400,232117758,496,496,496,496,0
|
|
20231129,181300,232117758,496,496,496,496,1311
|
|
20231129,181200,232117758,496,496,496,496,0
|
|
20231129,181100,232117758,496,496,496,496,0
|
|
20231129,181000,232117758,496,496,496,496,0
|
|
20231129,180900,232117758,496,496,496,496,0
|
|
20231129,180800,232117758,496,496,496,496,0
|
|
20231129,180700,232117758,496,496,496,496,0
|
|
20231129,180600,232117758,496,496,496,496,0
|
|
20231129,180500,232117758,496,496,496,496,0
|
|
20231129,180400,232117758,496,496,496,496,0
|
|
20231129,180300,232117758,496,496,496,496,0
|
|
20231129,180200,232117758,496,496,496,496,0
|
|
20231129,180100,232117758,496,496,496,496,0
|
|
20231129,180000,232117758,496,496,496,496,0
|
|
20231129,175900,232117758,496,496,496,496,0
|
|
20231129,175800,232117758,496,496,496,496,0
|
|
20231129,175700,232117758,496,496,496,496,0
|
|
20231129,175600,232117758,496,496,496,496,0
|
|
20231129,175500,232117758,496,496,496,496,0
|
|
20231129,175400,232117758,496,496,496,496,0
|
|
20231129,175300,232117758,496,496,496,496,0
|
|
20231129,175200,232117758,496,496,496,496,0
|
|
20231129,175100,232117758,496,496,496,496,0
|
|
20231129,175000,232117758,496,496,496,496,0
|
|
20231129,174900,232117758,496,496,496,496,0
|
|
20231129,174800,232117758,496,496,496,496,0
|
|
20231129,174700,232117758,496,496,496,496,0
|
|
20231129,174600,232117758,496,496,496,496,0
|
|
20231129,174500,232117758,496,496,496,496,0
|
|
20231129,174400,232117758,496,496,496,496,0
|
|
20231129,174300,232117758,496,496,496,496,1311
|
|
20231129,174200,232117758,496,496,496,496,0
|
|
20231129,174100,232117758,496,496,496,496,0
|
|
20231129,174000,232117758,496,496,496,496,0
|
|
20231129,173900,232117758,496,496,496,496,0
|
|
20231129,173800,232117758,496,496,496,496,0
|
|
20231129,173700,232117758,496,496,496,496,0
|
|
20231129,173600,232117758,496,496,496,496,0
|
|
20231129,173500,232117758,496,496,496,496,0
|
|
20231129,173400,232117758,496,496,496,496,0
|
|
20231129,173300,232117758,496,496,496,496,0
|
|
20231129,173200,232117758,496,496,496,496,0
|
|
20231129,173100,232117758,496,496,496,496,0
|
|
20231129,173000,232117758,496,496,496,496,0
|
|
20231129,172900,232117758,496,496,496,496,0
|
|
20231129,172800,232117758,496,496,496,496,0
|
|
20231129,172700,232117758,496,496,496,496,0
|
|
20231129,172600,232117758,496,496,496,496,0
|
|
20231129,172500,232117758,496,496,496,496,0
|
|
20231129,172400,232117758,496,496,496,496,0
|
|
20231129,172300,232117758,496,496,496,496,0
|
|
20231129,172200,232117758,496,496,496,496,0
|
|
20231129,172100,232117758,496,496,496,496,0
|
|
20231129,172000,232117758,496,496,496,496,0
|
|
20231129,171900,232117758,496,496,496,496,0
|
|
20231129,171800,232117758,496,496,496,496,0
|
|
20231129,171700,232117758,496,496,496,496,0
|
|
20231129,171600,232117758,496,496,496,496,0
|
|
20231129,171500,232117758,496,496,496,496,0
|
|
20231129,171400,232117758,496,496,496,496,0
|
|
20231129,171300,232117758,496,496,496,496,1311
|
|
20231129,171200,232117758,496,496,496,496,0
|
|
20231129,171100,232117758,496,496,496,496,0
|
|
20231129,171000,232117758,496,496,496,496,0
|
|
20231129,170900,232117758,496,496,496,496,0
|
|
20231129,170800,232117758,496,496,496,496,0
|
|
20231129,170700,232117758,496,496,496,496,0
|
|
20231129,170600,232117758,496,496,496,496,0
|
|
20231129,170500,232117758,496,496,496,496,0
|
|
20231129,170400,232117758,496,496,496,496,0
|
|
20231129,170300,232117758,496,496,496,496,0
|
|
20231129,170200,232117758,496,496,496,496,0
|
|
20231129,170100,232117758,496,496,496,496,0
|
|
20231129,170000,232117758,496,496,496,496,0
|
|
20231129,165900,232117758,496,496,496,496,0
|
|
20231129,165800,232117758,496,496,496,496,0
|
|
20231129,165700,232117758,496,496,496,496,0
|
|
20231129,165600,232117758,496,496,496,496,0
|
|
20231129,165500,232117758,496,496,496,496,0
|
|
20231129,165400,232117758,496,496,496,496,0
|
|
20231129,165300,232117758,496,496,496,496,0
|
|
20231129,165200,232117758,496,496,496,496,0
|
|
20231129,165100,232117758,496,496,496,496,0
|
|
20231129,165000,232117758,496,496,496,496,0
|
|
20231129,164900,232117758,496,496,496,496,0
|
|
20231129,164800,232117758,496,496,496,496,0
|
|
20231129,164700,232117758,496,496,496,496,0
|
|
20231129,164600,232117758,496,496,496,496,0
|
|
20231129,164500,232117758,496,496,496,496,0
|
|
20231129,164400,232117758,496,496,496,496,0
|
|
20231129,164300,232117758,496,496,496,496,1311
|
|
20231129,164200,232117758,496,496,496,496,0
|
|
20231129,164100,232117758,496,496,496,496,0
|
|
20231129,164000,232117758,496,496,496,496,0
|
|
20231129,163900,232117758,496,496,496,496,0
|
|
20231129,163800,232117758,496,496,496,496,0
|
|
20231129,163700,232117758,496,496,496,496,0
|
|
20231129,163600,232117758,496,496,496,496,0
|
|
20231129,163500,232117758,496,496,496,496,0
|
|
20231129,163400,232117758,496,496,496,496,0
|
|
20231129,163300,232117758,496,496,496,496,0
|
|
20231129,163200,232117758,496,496,496,496,0
|
|
20231129,163100,232117758,496,496,496,496,0
|
|
20231129,163000,232117758,496,496,496,496,0
|
|
20231129,162900,232117758,496,496,496,496,0
|
|
20231129,162800,232117758,496,496,496,496,0
|
|
20231129,162700,232117758,496,496,496,496,0
|
|
20231129,162600,232117758,496,496,496,496,0
|
|
20231129,162500,232117758,496,496,496,496,0
|
|
20231129,162400,232117758,496,496,496,496,0
|
|
20231129,162300,232117758,496,496,496,496,0
|
|
20231129,162200,232117758,496,496,496,496,0
|
|
20231129,162100,232117758,496,496,496,496,0
|
|
20231129,162000,232117758,496,496,496,496,0
|
|
20231129,161900,232117758,496,496,496,496,0
|
|
20231129,161800,232117758,496,496,496,496,0
|
|
20231129,161700,232117758,496,496,496,496,0
|
|
20231129,161600,232117758,496,496,496,496,0
|
|
20231129,161500,232117758,496,496,496,496,0
|
|
20231129,161400,232117758,496,496,496,496,0
|
|
20231129,161300,232117758,496,496,496,496,1311
|
|
20231129,161200,232117758,496,496,496,496,0
|
|
20231129,161100,232117758,496,496,496,496,0
|
|
20231129,161000,232117758,496,496,496,496,0
|
|
20231129,160900,232117758,496,496,496,496,0
|
|
20231129,160800,232117758,496,496,496,496,0
|
|
20231129,160700,232117758,496,496,496,496,0
|
|
20231129,160600,232117758,496,496,496,496,0
|
|
20231129,160500,232117758,496,496,496,496,0
|
|
20231129,160400,232117758,496,496,496,496,0
|
|
20231129,160300,232117758,496,496,496,496,0
|
|
20231129,160200,232117758,496,496,496,496,0
|
|
20231129,160100,232117758,496,496,496,496,0
|
|
20231129,160000,232117758,496,496,496,496,0
|
|
20231129,155900,232117758,496,496,496,496,0
|
|
20231129,155800,232117758,496,496,496,496,0
|
|
20231129,155700,232117758,496,496,496,496,0
|
|
20231129,155600,232117758,496,496,496,496,0
|
|
20231129,155500,232117758,496,496,496,496,0
|
|
20231129,155400,232117758,496,496,496,496,0
|
|
20231129,155300,232117758,496,496,496,496,0
|
|
20231129,155200,232117758,496,496,496,496,0
|
|
20231129,155100,232117758,496,496,496,496,0
|
|
20231129,155000,232117758,496,496,496,496,0
|
|
20231129,154900,232117758,496,496,496,496,0
|
|
20231129,154800,232117758,496,496,496,496,0
|
|
20231129,154700,232117758,496,496,496,496,0
|
|
20231129,154600,232117758,496,496,496,496,0
|
|
20231129,154500,232117758,496,496,496,496,0
|
|
20231129,154400,232117758,496,496,496,496,0
|
|
20231129,154300,232117758,496,496,496,496,1311
|
|
20231129,154200,232117758,496,496,496,496,0
|
|
20231129,154100,232117758,496,496,496,496,0
|
|
20231129,154000,232117758,496,496,496,496,0
|
|
20231129,153900,232117758,496,496,496,496,0
|
|
20231129,153800,232117758,496,496,496,496,0
|
|
20231129,153700,232117758,496,496,496,496,0
|
|
20231129,153600,232117758,496,496,496,496,0
|
|
20231129,153500,232117758,496,496,496,496,0
|
|
20231129,153400,232117758,496,496,496,496,0
|
|
20231129,153300,232117758,496,496,496,496,0
|
|
20231129,153200,232117758,496,496,496,496,0
|
|
20231129,153100,232117758,496,496,496,496,0
|
|
20231129,153000,232117758,496,496,496,496,1311
|
|
20231129,152900,231467502,498,498,498,498,0
|
|
20231129,152800,231467502,498,498,498,498,0
|
|
20231129,152700,231467502,498,498,498,498,0
|
|
20231129,152600,231467502,498,498,498,498,0
|
|
20231129,152500,231467502,498,498,498,498,0
|
|
20231129,152400,231467502,498,498,498,498,0
|
|
20231129,152300,231467502,498,498,498,498,0
|
|
20231129,152200,231467502,498,498,498,498,0
|
|
20231129,152100,231467502,498,498,498,498,0
|
|
20231129,152000,231467502,498,498,498,498,0
|
|
20231129,151900,231467502,498,497,498,497,2341
|
|
20231129,151800,230304023,496,497,497,496,123
|
|
20231129,151700,230242893,497,497,497,497,60
|
|
20231129,151600,230213073,497,497,497,497,206
|
|
20231129,151500,230110691,497,497,497,497,10
|
|
20231129,151400,230105721,497,498,498,496,2740
|
|
20231129,151300,228746527,498,497,498,497,12
|
|
20231129,151200,228740561,498,498,498,498,0
|
|
20231129,151100,228740561,498,498,498,498,100
|
|
20231129,151000,228690761,498,496,498,496,54
|
|
20231129,150900,228663973,498,498,498,498,18
|
|
20231129,150800,228655009,498,496,498,496,32
|
|
20231129,150700,228639133,496,496,496,495,312
|
|
20231129,150600,228484468,496,496,496,496,10
|
|
20231129,150500,228479508,496,496,496,496,587
|
|
20231129,150400,228188356,496,496,496,496,0
|
|
20231129,150300,228188356,496,496,496,496,52
|
|
20231129,150200,228162564,496,496,496,496,257
|
|
20231129,150100,228035092,498,498,498,498,0
|
|
20231129,150000,228035092,498,498,498,498,0
|
|
20231129,145900,228035092,498,497,498,497,21
|
|
20231129,145800,228024635,498,498,498,498,0
|
|
20231129,145700,228024635,498,498,498,498,0
|
|
20231129,145600,228024635,498,498,498,498,20
|
|
20231129,145500,228014675,496,497,497,496,12
|
|
20231129,145400,228008721,498,498,498,498,50
|
|
20231129,145300,227983821,498,498,498,498,50
|
|
20231129,145200,227958921,497,497,497,497,0
|
|
20231129,145100,227958921,497,497,497,497,1
|
|
20231129,145000,227958424,498,498,498,498,0
|
|
20231129,144900,227958424,498,498,498,498,0
|
|
20231129,144800,227958424,498,498,498,498,1
|
|
20231129,144700,227957926,498,498,498,498,0
|
|
20231129,144600,227957926,498,498,498,498,0
|
|
20231129,144500,227957926,498,498,498,498,20
|
|
20231129,144400,227947966,497,497,497,497,5
|
|
20231129,144300,227945481,497,497,497,497,50
|
|
20231129,144200,227920631,497,497,497,497,0
|
|
20231129,144100,227920631,497,497,497,497,50
|
|
20231129,144000,227895781,498,498,498,498,0
|
|
20231129,143900,227895781,498,498,498,498,0
|
|
20231129,143800,227895781,498,497,498,496,340
|
|
20231129,143700,227727109,497,497,498,497,624
|
|
20231129,143600,227416868,497,497,497,497,0
|
|
20231129,143500,227416868,497,497,497,497,0
|
|
20231129,143400,227416868,497,497,497,497,0
|
|
20231129,143300,227416868,497,497,497,496,126
|
|
20231129,143200,227354252,497,497,497,497,120
|
|
20231129,143100,227294612,497,497,497,497,0
|
|
20231129,143000,227294612,497,497,497,497,0
|
|
20231129,142900,227294612,497,497,497,497,0
|
|
20231129,142800,227294612,497,497,497,497,0
|
|
20231129,142700,227294612,497,497,497,497,50
|
|
20231129,142600,227269762,497,497,497,497,0
|
|
20231129,142500,227269762,497,495,497,495,1546
|
|
20231129,142400,226501402,495,495,495,495,0
|
|
20231129,142300,226501402,495,495,495,495,1
|
|
20231129,142200,226500907,495,495,495,495,615
|
|
20231129,142100,226196482,495,495,495,495,0
|
|
20231129,142000,226196482,495,495,495,495,0
|
|
20231129,141900,226196482,495,495,495,495,0
|
|
20231129,141800,226196482,495,495,495,495,20
|
|
20231129,141700,226186582,495,495,495,495,796
|
|
20231129,141600,225792562,495,495,495,495,0
|
|
20231129,141500,225792562,495,495,495,495,0
|
|
20231129,141400,225792562,495,495,495,495,0
|
|
20231129,141300,225792562,495,495,495,495,3
|
|
20231129,141200,225791077,495,495,495,495,300
|
|
20231129,141100,225642577,495,497,497,495,6155
|
|
20231129,141000,222589240,497,497,497,497,0
|
|
20231129,140900,222589240,497,497,497,497,0
|
|
20231129,140800,222589240,497,497,497,497,10000
|
|
20231129,140700,217619240,496,496,496,496,0
|
|
20231129,140600,217619240,496,497,497,495,7888
|
|
20231129,140500,213704392,495,496,496,495,281
|
|
20231129,140400,213565218,494,494,494,494,0
|
|
20231129,140300,213565218,494,497,497,494,11400
|
|
20231129,140200,207917408,497,497,497,497,6
|
|
20231129,140100,207914426,497,497,497,497,300
|
|
20231129,140000,207765326,497,496,497,495,3095
|
|
20231129,135900,206232560,496,496,496,496,20
|
|
20231129,135800,206222640,496,496,496,496,5
|
|
20231129,135700,206220160,496,496,496,496,0
|
|
20231129,135600,206220160,496,496,496,496,0
|
|
20231129,135500,206220160,496,496,496,496,1
|
|
20231129,135400,206219664,496,496,496,496,6
|
|
20231129,135300,206216688,496,496,496,496,0
|
|
20231129,135200,206216688,496,496,496,496,9
|
|
20231129,135100,206212224,496,496,496,496,30
|
|
20231129,135000,206197344,496,496,496,496,0
|
|
20231129,134900,206197344,496,496,496,496,0
|
|
20231129,134800,206197344,496,496,496,496,0
|
|
20231129,134700,206197344,496,496,496,496,0
|
|
20231129,134600,206197344,496,496,496,496,0
|
|
20231129,134500,206197344,496,496,496,496,50
|
|
20231129,134400,206172544,496,496,496,496,0
|
|
20231129,134300,206172544,496,496,496,496,0
|
|
20231129,134200,206172544,496,496,496,496,0
|
|
20231129,134100,206172544,496,496,496,496,0
|
|
20231129,134000,206172544,496,497,497,496,14
|
|
20231129,133900,206165598,495,495,495,495,0
|
|
20231129,133800,206165598,495,495,495,495,127
|
|
20231129,133700,206102733,497,497,497,497,0
|
|
20231129,133600,206102733,497,497,497,497,1
|
|
20231129,133500,206102236,496,496,496,496,0
|
|
20231129,133400,206102236,496,496,496,496,5
|
|
20231129,133300,206099756,497,497,497,497,2
|
|
20231129,133200,206098762,495,495,495,495,752
|
|
20231129,133100,205726522,495,495,495,495,0
|
|
20231129,133000,205726522,495,495,495,495,20
|
|
20231129,132900,205716622,495,495,495,495,18
|
|
20231129,132800,205707712,495,495,495,495,1
|
|
20231129,132700,205707217,494,495,495,494,38133
|
|
20231129,132600,186869305,495,495,495,495,1000
|
|
20231129,132500,186374305,494,494,494,494,0
|
|
20231129,132400,186374305,494,494,494,494,0
|
|
20231129,132300,186374305,494,495,495,494,4532
|
|
20231129,132200,184135464,497,497,497,497,0
|
|
20231129,132100,184135464,497,494,497,494,16965
|
|
20231129,132000,175754748,495,495,495,495,2220
|
|
20231129,131900,174655848,497,497,497,497,0
|
|
20231129,131800,174655848,497,497,497,497,10
|
|
20231129,131700,174650878,497,497,497,497,1
|
|
20231129,131600,174650381,495,496,496,495,10921
|
|
20231129,131500,169241362,497,497,497,497,4
|
|
20231129,131400,169239374,497,497,497,497,0
|
|
20231129,131300,169239374,497,496,497,496,134
|
|
20231129,131200,169172909,497,497,497,497,1
|
|
20231129,131100,169172412,497,497,497,497,0
|
|
20231129,131000,169172412,497,497,497,497,0
|
|
20231129,130900,169172412,497,497,497,497,100
|
|
20231129,130800,169122712,497,497,497,497,0
|
|
20231129,130700,169122712,497,497,497,497,0
|
|
20231129,130600,169122712,497,497,497,497,0
|
|
20231129,130500,169122712,497,497,497,497,5
|
|
20231129,130400,169120227,496,496,497,496,1756
|
|
20231129,130300,168249246,496,496,496,496,10
|
|
20231129,130200,168244286,496,496,496,496,565
|
|
20231129,130100,167964046,497,497,497,497,0
|
|
20231129,130000,167964046,497,497,497,497,54
|
|
20231129,125900,167937208,497,497,497,497,3
|
|
20231129,125800,167935717,497,497,497,497,235
|
|
20231129,125700,167818922,497,497,497,497,46
|
|
20231129,125600,167796060,497,497,497,497,0
|
|
20231129,125500,167796060,497,496,497,496,9
|
|
20231129,125400,167791588,497,497,497,497,0
|
|
20231129,125300,167791588,497,497,497,497,0
|
|
20231129,125200,167791588,497,497,497,497,0
|
|
20231129,125100,167791588,497,497,497,497,129
|
|
20231129,125000,167727475,497,496,497,496,131
|
|
20231129,124900,167662498,497,497,497,497,0
|
|
20231129,124800,167662498,497,497,497,497,1
|
|
20231129,124700,167662001,497,497,497,497,4
|
|
20231129,124600,167660013,497,497,497,497,1
|
|
20231129,124500,167659516,495,495,495,495,0
|
|
20231129,124400,167659516,495,495,495,495,0
|
|
20231129,124300,167659516,495,495,495,495,0
|
|
20231129,124200,167659516,495,497,497,495,3266
|
|
20231129,124100,166039560,498,498,498,498,0
|
|
20231129,124000,166039560,498,498,498,498,0
|
|
20231129,123900,166039560,498,498,498,498,0
|
|
20231129,123800,166039560,498,498,498,498,0
|
|
20231129,123700,166039560,498,498,498,498,0
|
|
20231129,123600,166039560,498,498,498,498,1
|
|
20231129,123500,166039062,496,496,496,496,1868
|
|
20231129,123400,165112534,498,498,498,498,0
|
|
20231129,123300,165112534,498,498,498,498,1
|
|
20231129,123200,165112036,494,495,495,494,29594
|
|
20231129,123100,150491768,498,498,498,498,0
|
|
20231129,123000,150491768,498,498,498,498,100
|
|
20231129,122900,150441968,498,498,498,498,300
|
|
20231129,122800,150292568,498,498,498,498,5000
|
|
20231129,122700,147802568,498,498,498,498,0
|
|
20231129,122600,147802568,498,498,498,498,1
|
|
20231129,122500,147802070,494,498,499,494,43819
|
|
20231129,122400,126117273,500,500,500,500,0
|
|
20231129,122300,126117273,500,500,500,500,0
|
|
20231129,122200,126117273,500,500,500,500,0
|
|
20231129,122100,126117273,500,500,500,500,20
|
|
20231129,122000,126107273,500,500,500,500,0
|
|
20231129,121900,126107273,500,500,500,500,0
|
|
20231129,121800,126107273,500,500,500,500,8
|
|
20231129,121700,126103273,500,500,500,500,0
|
|
20231129,121600,126103273,500,499,500,499,4
|
|
20231129,121500,126101274,496,496,496,496,0
|
|
20231129,121400,126101274,496,497,497,496,10527
|
|
20231129,121300,120873411,500,499,500,496,6002
|
|
20231129,121200,117896046,499,499,499,499,0
|
|
20231129,121100,117896046,499,499,499,499,0
|
|
20231129,121000,117896046,499,499,499,499,200
|
|
20231129,120900,117796246,499,499,499,499,0
|
|
20231129,120800,117796246,499,499,499,499,0
|
|
20231129,120700,117796246,499,499,499,499,0
|
|
20231129,120600,117796246,499,499,499,499,0
|
|
20231129,120500,117796246,499,499,499,499,0
|
|
20231129,120400,117796246,499,499,499,499,13
|
|
20231129,120300,117789759,499,499,499,499,121
|
|
20231129,120200,117729380,499,500,500,499,103
|
|
20231129,120100,117677920,500,500,500,500,0
|
|
20231129,120000,117677920,500,499,500,499,139
|
|
20231129,115900,117608459,501,501,501,501,100
|
|
20231129,115800,117558359,501,501,501,501,0
|
|
20231129,115700,117558359,501,499,501,499,21
|
|
20231129,115600,117547878,497,499,499,497,2863
|
|
20231129,115500,116121591,499,499,499,499,0
|
|
20231129,115400,116121591,499,499,499,499,8
|
|
20231129,115300,116117599,499,499,499,499,1576
|
|
20231129,115200,115331175,500,500,500,500,81
|
|
20231129,115100,115290675,500,500,500,500,93
|
|
20231129,115000,115244175,500,501,501,500,72
|
|
20231129,114900,115208105,501,501,501,501,0
|
|
20231129,114800,115208105,501,501,501,501,0
|
|
20231129,114700,115208105,501,501,501,501,0
|
|
20231129,114600,115208105,501,501,501,501,0
|
|
20231129,114500,115208105,501,501,501,501,0
|
|
20231129,114400,115208105,501,501,501,501,0
|
|
20231129,114300,115208105,501,501,501,501,0
|
|
20231129,114200,115208105,501,501,501,501,10
|
|
20231129,114100,115203095,500,500,500,500,3
|
|
20231129,114000,115201595,501,501,501,501,100
|
|
20231129,113900,115151495,501,501,501,501,0
|
|
20231129,113800,115151495,501,501,501,501,178
|
|
20231129,113700,115062317,501,501,501,501,5
|
|
20231129,113600,115059812,501,501,501,501,0
|
|
20231129,113500,115059812,501,501,501,501,0
|
|
20231129,113400,115059812,501,501,501,500,32
|
|
20231129,113300,115043790,500,500,501,500,53
|
|
20231129,113200,115017240,501,501,501,501,50
|
|
20231129,113100,114992190,501,501,501,501,0
|
|
20231129,113000,114992190,501,501,501,501,0
|
|
20231129,112900,114992190,501,501,501,501,0
|
|
20231129,112800,114992190,501,501,501,501,0
|
|
20231129,112700,114992190,501,501,501,501,0
|
|
20231129,112600,114992190,501,501,501,501,1
|
|
20231129,112500,114991689,499,499,499,499,0
|
|
20231129,112400,114991689,499,499,499,499,991
|
|
20231129,112300,114497180,498,501,501,498,15703
|
|
20231129,112200,106634798,501,501,501,501,19500
|
|
20231129,112100,96865298,501,501,501,501,0
|
|
20231129,112000,96865298,501,500,501,500,3933
|
|
20231129,111900,94898698,499,499,499,499,0
|
|
20231129,111800,94898698,499,499,499,499,0
|
|
20231129,111700,94898698,499,499,499,499,0
|
|
20231129,111600,94898698,499,498,499,498,6167
|
|
20231129,111500,91822167,498,498,498,498,70
|
|
20231129,111400,91787307,498,498,498,498,1
|
|
20231129,111300,91786809,497,497,497,497,50
|
|
20231129,111200,91761959,497,497,497,497,0
|
|
20231129,111100,91761959,497,497,497,497,0
|
|
20231129,111000,91761959,497,497,497,497,140
|
|
20231129,110900,91692379,498,498,498,498,0
|
|
20231129,110800,91692379,498,498,498,498,27
|
|
20231129,110700,91678933,498,498,498,498,700
|
|
20231129,110600,91330333,499,499,499,499,200
|
|
20231129,110500,91230533,499,499,499,499,0
|
|
20231129,110400,91230533,499,499,499,499,0
|
|
20231129,110300,91230533,499,499,499,499,1
|
|
20231129,110200,91230034,499,499,499,499,0
|
|
20231129,110100,91230034,499,499,499,499,0
|
|
20231129,110000,91230034,499,499,499,499,1
|
|
20231129,105900,91229535,499,499,499,499,0
|
|
20231129,105800,91229535,499,499,499,499,47
|
|
20231129,105700,91206082,499,499,499,499,400
|
|
20231129,105600,91006482,499,499,499,499,0
|
|
20231129,105500,91006482,499,499,499,499,3
|
|
20231129,105400,91004985,497,497,497,497,801
|
|
20231129,105300,90606888,496,498,498,495,11437
|
|
20231129,105200,84932582,498,498,498,498,0
|
|
20231129,105100,84932582,498,498,498,498,700
|
|
20231129,105000,84583982,498,499,499,498,1255
|
|
20231129,104900,83958337,499,499,499,499,45
|
|
20231129,104800,83935882,500,499,500,499,305
|
|
20231129,104700,83783587,500,500,500,500,0
|
|
20231129,104600,83783587,500,500,500,500,1
|
|
20231129,104500,83783087,500,500,500,500,0
|
|
20231129,104400,83783087,500,500,500,500,0
|
|
20231129,104300,83783087,500,497,500,497,760
|
|
20231129,104200,83405361,497,499,499,497,1440
|
|
20231129,104100,82689661,497,497,497,497,9
|
|
20231129,104000,82685188,499,499,499,499,0
|
|
20231129,103900,82685188,499,499,499,499,33
|
|
20231129,103800,82668721,499,499,499,499,200
|
|
20231129,103700,82568921,499,499,499,499,0
|
|
20231129,103600,82568921,499,499,499,499,50
|
|
20231129,103500,82543971,500,500,500,500,0
|
|
20231129,103400,82543971,500,500,500,500,0
|
|
20231129,103300,82543971,500,500,500,500,0
|
|
20231129,103200,82543971,500,500,500,500,0
|
|
20231129,103100,82543971,500,500,500,500,0
|
|
20231129,103000,82543971,500,500,500,500,0
|
|
20231129,102900,82543971,500,500,500,500,0
|
|
20231129,102800,82543971,500,500,500,500,2
|
|
20231129,102700,82542971,496,500,500,496,109
|
|
20231129,102600,82488707,500,500,500,500,0
|
|
20231129,102500,82488707,500,500,500,495,1062
|
|
20231129,102400,81962937,500,500,500,500,10
|
|
20231129,102300,81957937,500,500,500,500,2
|
|
20231129,102200,81956937,500,500,500,500,4
|
|
20231129,102100,81954937,496,496,496,496,1007
|
|
20231129,102000,81455465,496,496,496,496,0
|
|
20231129,101900,81455465,496,496,496,496,20
|
|
20231129,101800,81445545,500,500,500,500,0
|
|
20231129,101700,81445545,500,500,500,500,2
|
|
20231129,101600,81444545,495,498,498,495,10637
|
|
20231129,101500,76170905,500,499,500,499,129
|
|
20231129,101400,76106532,499,499,499,499,50
|
|
20231129,101300,76081582,499,498,499,498,1003
|
|
20231129,101200,75581088,499,499,499,499,20
|
|
20231129,101100,75571108,498,499,499,498,18
|
|
20231129,101000,75562129,499,499,499,499,30
|
|
20231129,100900,75547159,499,499,499,499,5
|
|
20231129,100800,75544664,499,499,499,499,0
|
|
20231129,100700,75544664,499,499,499,499,0
|
|
20231129,100600,75544664,499,499,499,499,10
|
|
20231129,100500,75539674,499,499,499,499,20
|
|
20231129,100400,75529694,498,498,498,498,2
|
|
20231129,100300,75528698,498,498,498,498,100
|
|
20231129,100200,75478898,498,498,498,498,103
|
|
20231129,100100,75427604,498,498,498,498,32
|
|
20231129,100000,75411668,498,498,498,498,40
|
|
20231129,095900,75391748,498,498,498,498,0
|
|
20231129,095800,75391748,498,498,498,498,18
|
|
20231129,095700,75382784,498,498,498,498,145
|
|
20231129,095600,75310574,498,498,498,498,0
|
|
20231129,095500,75310574,498,498,498,498,184
|
|
20231129,095400,75218942,498,498,498,498,1001
|
|
20231129,095300,74720444,498,498,498,498,2
|
|
20231129,095200,74719448,498,498,498,497,252
|
|
20231129,095100,74593959,498,498,498,498,218
|
|
20231129,095000,74485395,498,498,498,498,302
|
|
20231129,094900,74334999,498,499,499,498,142
|
|
20231129,094800,74264281,495,499,499,495,15930
|
|
20231129,094700,66371757,499,499,499,496,5626
|
|
20231129,094600,63579371,499,499,499,499,2
|
|
20231129,094500,63578373,497,499,499,497,4636
|
|
20231129,094400,61274208,499,498,499,498,1040
|
|
20231129,094300,60756236,498,498,498,498,0
|
|
20231129,094200,60756236,498,498,498,498,1024
|
|
20231129,094100,60246284,499,497,499,497,1260
|
|
20231129,094000,59619802,499,497,499,497,1069
|
|
20231129,093900,59086509,499,499,499,499,100
|
|
20231129,093800,59036609,499,499,499,499,100
|
|
20231129,093700,58986709,499,499,499,499,10
|
|
20231129,093600,58981719,497,499,499,497,5556
|
|
20231129,093500,56217210,499,499,499,499,5
|
|
20231129,093400,56214715,499,499,499,499,2
|
|
20231129,093300,56213717,499,498,499,498,944
|
|
20231129,093200,55743405,498,498,498,497,780
|
|
20231129,093100,55355705,498,498,498,498,16
|
|
20231129,093000,55347737,498,498,498,498,21
|
|
20231129,092900,55337279,498,498,498,498,240
|
|
20231129,092800,55217759,498,498,498,498,501
|
|
20231129,092700,54968261,498,501,501,498,94160
|
|
20231129,092600,7893259,501,501,501,501,1
|
|
20231129,092500,7892758,502,502,502,502,0
|
|
20231129,092400,7892758,502,502,502,502,200
|
|
20231129,092300,7792358,502,502,502,502,1645
|
|
20231129,092200,6966568,502,502,502,502,0
|
|
20231129,092100,6966568,502,503,503,502,20
|
|
20231129,092000,6956509,503,503,503,503,26
|
|
20231129,091900,6943431,503,502,503,502,918
|
|
20231129,091800,6481895,503,501,503,501,301
|
|
20231129,091700,6331092,501,501,501,501,0
|
|
20231129,091600,6331092,501,501,501,501,0
|
|
20231129,091500,6331092,501,501,501,501,0
|
|
20231129,091400,6331092,501,501,501,501,24
|
|
20231129,091300,6319068,501,501,501,501,0
|
|
20231129,091200,6319068,501,501,501,501,0
|
|
20231129,091100,6319068,501,501,501,501,426
|
|
20231129,091000,6105642,501,501,501,501,477
|
|
20231129,090900,5866665,504,504,504,504,1
|
|
20231129,090800,5866161,501,502,502,501,3019
|
|
20231129,090700,4353637,504,502,504,502,73
|
|
20231129,090600,4316989,502,502,502,502,0
|
|
20231129,090500,4316989,502,502,502,502,0
|
|
20231129,090400,4316989,502,501,504,500,1792
|
|
20231129,090300,3420934,501,501,504,501,1983
|
|
20231129,090200,2427055,504,504,504,504,1
|
|
20231129,090100,2426551,502,502,502,502,2309
|
|
20231129,090000,1267433,503,501,504,501,2508
|