599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185600,55076171,555,555,555,555,682
|
|
20231106,185500,55076171,555,555,555,555,0
|
|
20231106,185400,55076171,555,555,555,555,0
|
|
20231106,185300,55076171,555,555,555,555,0
|
|
20231106,185200,55076171,555,555,555,555,0
|
|
20231106,185100,55076171,555,555,555,555,0
|
|
20231106,185000,55076171,555,555,555,555,0
|
|
20231106,184900,55076171,555,555,555,555,0
|
|
20231106,184800,55076171,555,555,555,555,0
|
|
20231106,184700,55076171,555,555,555,555,0
|
|
20231106,184600,55076171,555,555,555,555,0
|
|
20231106,184500,55076171,555,555,555,555,0
|
|
20231106,184400,55076171,555,555,555,555,0
|
|
20231106,184300,55076171,555,555,555,555,0
|
|
20231106,184200,55076171,555,555,555,555,0
|
|
20231106,184100,55076171,555,555,555,555,0
|
|
20231106,184000,55076171,555,555,555,555,0
|
|
20231106,183900,55076171,555,555,555,555,0
|
|
20231106,183800,55076171,555,555,555,555,0
|
|
20231106,183700,55076171,555,555,555,555,0
|
|
20231106,183600,55076171,555,555,555,555,0
|
|
20231106,183500,55076171,555,555,555,555,0
|
|
20231106,183400,55076171,555,555,555,555,0
|
|
20231106,183300,55076171,555,555,555,555,0
|
|
20231106,183200,55076171,555,555,555,555,0
|
|
20231106,183100,55076171,555,555,555,555,0
|
|
20231106,183000,55076171,555,555,555,555,0
|
|
20231106,182900,55076171,555,555,555,555,0
|
|
20231106,182800,55076171,555,555,555,555,0
|
|
20231106,182700,55076171,555,555,555,555,0
|
|
20231106,182600,55076171,555,555,555,555,682
|
|
20231106,182500,55076171,555,555,555,555,0
|
|
20231106,182400,55076171,555,555,555,555,0
|
|
20231106,182300,55076171,555,555,555,555,0
|
|
20231106,182200,55076171,555,555,555,555,0
|
|
20231106,182100,55076171,555,555,555,555,0
|
|
20231106,182000,55076171,555,555,555,555,0
|
|
20231106,181900,55076171,555,555,555,555,0
|
|
20231106,181800,55076171,555,555,555,555,0
|
|
20231106,181700,55076171,555,555,555,555,0
|
|
20231106,181600,55076171,555,555,555,555,0
|
|
20231106,181500,55076171,555,555,555,555,0
|
|
20231106,181400,55076171,555,555,555,555,0
|
|
20231106,181300,55076171,555,555,555,555,0
|
|
20231106,181200,55076171,555,555,555,555,0
|
|
20231106,181100,55076171,555,555,555,555,0
|
|
20231106,181000,55076171,555,555,555,555,0
|
|
20231106,180900,55076171,555,555,555,555,0
|
|
20231106,180800,55076171,555,555,555,555,0
|
|
20231106,180700,55076171,555,555,555,555,0
|
|
20231106,180600,55076171,555,555,555,555,0
|
|
20231106,180500,55076171,555,555,555,555,0
|
|
20231106,180400,55076171,555,555,555,555,0
|
|
20231106,180300,55076171,555,555,555,555,0
|
|
20231106,180200,55076171,555,555,555,555,0
|
|
20231106,180100,55076171,555,555,555,555,0
|
|
20231106,180000,55076171,555,555,555,555,0
|
|
20231106,175900,55076171,555,555,555,555,0
|
|
20231106,175800,55076171,555,555,555,555,0
|
|
20231106,175700,55076171,555,555,555,555,0
|
|
20231106,175600,55076171,555,555,555,555,682
|
|
20231106,175500,55076171,555,555,555,555,0
|
|
20231106,175400,55076171,555,555,555,555,0
|
|
20231106,175300,55076171,555,555,555,555,0
|
|
20231106,175200,55076171,555,555,555,555,0
|
|
20231106,175100,55076171,555,555,555,555,0
|
|
20231106,175000,55076171,555,555,555,555,0
|
|
20231106,174900,55076171,555,555,555,555,0
|
|
20231106,174800,55076171,555,555,555,555,0
|
|
20231106,174700,55076171,555,555,555,555,0
|
|
20231106,174600,55076171,555,555,555,555,0
|
|
20231106,174500,55076171,555,555,555,555,0
|
|
20231106,174400,55076171,555,555,555,555,0
|
|
20231106,174300,55076171,555,555,555,555,0
|
|
20231106,174200,55076171,555,555,555,555,0
|
|
20231106,174100,55076171,555,555,555,555,0
|
|
20231106,174000,55076171,555,555,555,555,0
|
|
20231106,173900,55076171,555,555,555,555,0
|
|
20231106,173800,55076171,555,555,555,555,0
|
|
20231106,173700,55076171,555,555,555,555,0
|
|
20231106,173600,55076171,555,555,555,555,0
|
|
20231106,173500,55076171,555,555,555,555,0
|
|
20231106,173400,55076171,555,555,555,555,0
|
|
20231106,173300,55076171,555,555,555,555,0
|
|
20231106,173200,55076171,555,555,555,555,0
|
|
20231106,173100,55076171,555,555,555,555,0
|
|
20231106,173000,55076171,555,555,555,555,0
|
|
20231106,172900,55076171,555,555,555,555,0
|
|
20231106,172800,55076171,555,555,555,555,0
|
|
20231106,172700,55076171,555,555,555,555,0
|
|
20231106,172600,55076171,555,555,555,555,682
|
|
20231106,172500,55076171,555,555,555,555,0
|
|
20231106,172400,55076171,555,555,555,555,0
|
|
20231106,172300,55076171,555,555,555,555,0
|
|
20231106,172200,55076171,555,555,555,555,0
|
|
20231106,172100,55076171,555,555,555,555,0
|
|
20231106,172000,55076171,555,555,555,555,0
|
|
20231106,171900,55076171,555,555,555,555,0
|
|
20231106,171800,55076171,555,555,555,555,0
|
|
20231106,171700,55076171,555,555,555,555,0
|
|
20231106,171600,55076171,555,555,555,555,0
|
|
20231106,171500,55076171,555,555,555,555,0
|
|
20231106,171400,55076171,555,555,555,555,0
|
|
20231106,171300,55076171,555,555,555,555,0
|
|
20231106,171200,55076171,555,555,555,555,0
|
|
20231106,171100,55076171,555,555,555,555,0
|
|
20231106,171000,55076171,555,555,555,555,0
|
|
20231106,170900,55076171,555,555,555,555,0
|
|
20231106,170800,55076171,555,555,555,555,0
|
|
20231106,170700,55076171,555,555,555,555,0
|
|
20231106,170600,55076171,555,555,555,555,0
|
|
20231106,170500,55076171,555,555,555,555,0
|
|
20231106,170400,55076171,555,555,555,555,0
|
|
20231106,170300,55076171,555,555,555,555,0
|
|
20231106,170200,55076171,555,555,555,555,0
|
|
20231106,170100,55076171,555,555,555,555,0
|
|
20231106,170000,55076171,555,555,555,555,0
|
|
20231106,165900,55076171,555,555,555,555,0
|
|
20231106,165800,55076171,555,555,555,555,0
|
|
20231106,165700,55076171,555,555,555,555,0
|
|
20231106,165600,55076171,555,555,555,555,682
|
|
20231106,165500,55076171,555,555,555,555,0
|
|
20231106,165400,55076171,555,555,555,555,0
|
|
20231106,165300,55076171,555,555,555,555,0
|
|
20231106,165200,55076171,555,555,555,555,0
|
|
20231106,165100,55076171,555,555,555,555,0
|
|
20231106,165000,55076171,555,555,555,555,0
|
|
20231106,164900,55076171,555,555,555,555,0
|
|
20231106,164800,55076171,555,555,555,555,0
|
|
20231106,164700,55076171,555,555,555,555,0
|
|
20231106,164600,55076171,555,555,555,555,0
|
|
20231106,164500,55076171,555,555,555,555,0
|
|
20231106,164400,55076171,555,555,555,555,0
|
|
20231106,164300,55076171,555,555,555,555,0
|
|
20231106,164200,55076171,555,555,555,555,0
|
|
20231106,164100,55076171,555,555,555,555,0
|
|
20231106,164000,55076171,555,555,555,555,0
|
|
20231106,163900,55076171,555,555,555,555,0
|
|
20231106,163800,55076171,555,555,555,555,0
|
|
20231106,163700,55076171,555,555,555,555,0
|
|
20231106,163600,55076171,555,555,555,555,0
|
|
20231106,163500,55076171,555,555,555,555,0
|
|
20231106,163400,55076171,555,555,555,555,0
|
|
20231106,163300,55076171,555,555,555,555,0
|
|
20231106,163200,55076171,555,555,555,555,0
|
|
20231106,163100,55076171,555,555,555,555,0
|
|
20231106,163000,55076171,555,555,555,555,0
|
|
20231106,162900,55076171,555,555,555,555,0
|
|
20231106,162800,55076171,555,555,555,555,0
|
|
20231106,162700,55076171,555,555,555,555,0
|
|
20231106,162600,55076171,555,555,555,555,682
|
|
20231106,162500,55076171,555,555,555,555,0
|
|
20231106,162400,55076171,555,555,555,555,0
|
|
20231106,162300,55076171,555,555,555,555,0
|
|
20231106,162200,55076171,555,555,555,555,0
|
|
20231106,162100,55076171,555,555,555,555,0
|
|
20231106,162000,55076171,555,555,555,555,0
|
|
20231106,161900,55076171,555,555,555,555,0
|
|
20231106,161800,55076171,555,555,555,555,0
|
|
20231106,161700,55076171,555,555,555,555,0
|
|
20231106,161600,55076171,555,555,555,555,0
|
|
20231106,161500,55076171,555,555,555,555,0
|
|
20231106,161400,55076171,555,555,555,555,0
|
|
20231106,161300,55076171,555,555,555,555,0
|
|
20231106,161200,55076171,555,555,555,555,0
|
|
20231106,161100,55076171,555,555,555,555,0
|
|
20231106,161000,55076171,555,555,555,555,0
|
|
20231106,160900,55076171,555,555,555,555,0
|
|
20231106,160800,55076171,555,555,555,555,0
|
|
20231106,160700,55076171,555,555,555,555,0
|
|
20231106,160600,55076171,555,555,555,555,0
|
|
20231106,160500,55076171,555,555,555,555,0
|
|
20231106,160400,55076171,555,555,555,555,0
|
|
20231106,160300,55076171,555,555,555,555,0
|
|
20231106,160200,55076171,555,555,555,555,0
|
|
20231106,160100,55076171,555,555,555,555,0
|
|
20231106,160000,55076171,555,555,555,555,0
|
|
20231106,155900,55076171,555,555,555,555,0
|
|
20231106,155800,55076171,555,555,555,555,0
|
|
20231106,155700,55076171,555,555,555,555,0
|
|
20231106,155600,55076171,555,555,555,555,682
|
|
20231106,155500,55076171,555,555,555,555,0
|
|
20231106,155400,55076171,555,555,555,555,0
|
|
20231106,155300,55076171,555,555,555,555,0
|
|
20231106,155200,55076171,555,555,555,555,0
|
|
20231106,155100,55076171,555,555,555,555,0
|
|
20231106,155000,55076171,555,555,555,555,0
|
|
20231106,154900,55076171,555,555,555,555,0
|
|
20231106,154800,55076171,555,555,555,555,0
|
|
20231106,154700,55076171,555,555,555,555,0
|
|
20231106,154600,55076171,555,555,555,555,0
|
|
20231106,154500,55076171,555,555,555,555,0
|
|
20231106,154400,55076171,555,555,555,555,0
|
|
20231106,154300,55076171,555,555,555,555,0
|
|
20231106,154200,55076171,555,555,555,555,0
|
|
20231106,154100,55076171,555,555,555,555,0
|
|
20231106,154000,55076171,555,555,555,555,0
|
|
20231106,153900,55076171,555,555,555,555,0
|
|
20231106,153800,55076171,555,555,555,555,0
|
|
20231106,153700,55076171,555,555,555,555,0
|
|
20231106,153600,55076171,555,555,555,555,0
|
|
20231106,153500,55076171,555,555,555,555,0
|
|
20231106,153400,55076171,555,555,555,555,0
|
|
20231106,153300,55076171,555,555,555,555,0
|
|
20231106,153200,55076171,555,555,555,555,0
|
|
20231106,153100,55076171,555,555,555,555,0
|
|
20231106,153000,55076171,555,555,555,555,682
|
|
20231106,152900,54697661,554,554,554,554,0
|
|
20231106,152800,54697661,554,554,554,554,0
|
|
20231106,152700,54697661,554,554,554,554,0
|
|
20231106,152600,54697661,554,554,554,554,0
|
|
20231106,152500,54697661,554,554,554,554,0
|
|
20231106,152400,54697661,554,554,554,554,0
|
|
20231106,152300,54697661,554,554,554,554,0
|
|
20231106,152200,54697661,554,554,554,554,0
|
|
20231106,152100,54697661,554,554,554,554,0
|
|
20231106,152000,54697661,554,554,554,554,0
|
|
20231106,151900,54697661,554,554,554,554,0
|
|
20231106,151800,54697661,554,554,554,554,1
|
|
20231106,151700,54697107,551,551,551,551,0
|
|
20231106,151600,54697107,551,554,554,551,3001
|
|
20231106,151500,53043553,552,553,555,552,2010
|
|
20231106,151400,51934013,555,555,555,555,0
|
|
20231106,151300,51934013,555,555,555,555,0
|
|
20231106,151200,51934013,555,555,555,555,0
|
|
20231106,151100,51934013,555,554,555,554,207
|
|
20231106,151000,51819137,554,552,554,552,23
|
|
20231106,150900,51806414,553,553,553,553,3
|
|
20231106,150800,51804755,553,552,553,552,2
|
|
20231106,150700,51803650,553,553,553,553,147
|
|
20231106,150600,51722359,553,553,553,553,396
|
|
20231106,150500,51503371,555,555,555,555,0
|
|
20231106,150400,51503371,555,555,555,555,0
|
|
20231106,150300,51503371,555,555,555,555,0
|
|
20231106,150200,51503371,555,555,555,555,0
|
|
20231106,150100,51503371,555,555,555,555,1
|
|
20231106,150000,51502816,555,555,555,555,0
|
|
20231106,145900,51502816,555,555,555,555,0
|
|
20231106,145800,51502816,555,554,555,554,20
|
|
20231106,145700,51491735,553,553,553,553,0
|
|
20231106,145600,51491735,553,553,553,553,0
|
|
20231106,145500,51491735,553,553,553,553,0
|
|
20231106,145400,51491735,553,553,553,553,1004
|
|
20231106,145300,50936523,553,553,553,553,0
|
|
20231106,145200,50936523,553,553,553,553,0
|
|
20231106,145100,50936523,553,553,553,553,0
|
|
20231106,145000,50936523,553,553,553,553,1
|
|
20231106,144900,50935970,554,554,554,554,0
|
|
20231106,144800,50935970,554,554,554,554,2600
|
|
20231106,144700,49495570,554,554,554,554,0
|
|
20231106,144600,49495570,554,552,554,552,5
|
|
20231106,144500,49492806,552,552,552,552,0
|
|
20231106,144400,49492806,552,552,552,552,6
|
|
20231106,144300,49489494,554,554,554,554,0
|
|
20231106,144200,49489494,554,554,554,554,0
|
|
20231106,144100,49489494,554,554,554,554,0
|
|
20231106,144000,49489494,554,554,554,554,0
|
|
20231106,143900,49489494,554,550,554,550,285
|
|
20231106,143800,49332728,551,551,551,551,37
|
|
20231106,143700,49312341,551,551,551,551,0
|
|
20231106,143600,49312341,551,551,551,551,1594
|
|
20231106,143500,48434047,551,551,551,551,0
|
|
20231106,143400,48434047,551,551,551,551,0
|
|
20231106,143300,48434047,551,551,551,551,0
|
|
20231106,143200,48434047,551,551,551,551,0
|
|
20231106,143100,48434047,551,551,551,551,0
|
|
20231106,143000,48434047,551,551,551,551,0
|
|
20231106,142900,48434047,551,551,551,551,0
|
|
20231106,142800,48434047,551,551,551,551,0
|
|
20231106,142700,48434047,551,551,551,551,0
|
|
20231106,142600,48434047,551,551,551,551,0
|
|
20231106,142500,48434047,551,551,551,551,8
|
|
20231106,142400,48429639,551,551,551,551,0
|
|
20231106,142300,48429639,551,551,551,551,0
|
|
20231106,142200,48429639,551,551,551,551,0
|
|
20231106,142100,48429639,551,551,551,551,0
|
|
20231106,142000,48429639,551,550,551,550,16
|
|
20231106,141900,48420838,550,551,551,550,943
|
|
20231106,141800,47901278,551,551,551,551,1
|
|
20231106,141700,47900727,550,550,550,550,2
|
|
20231106,141600,47899627,550,550,550,550,2
|
|
20231106,141500,47898527,550,551,551,550,56
|
|
20231106,141400,47867673,551,551,551,551,1
|
|
20231106,141300,47867122,550,550,550,550,0
|
|
20231106,141200,47867122,550,550,550,550,0
|
|
20231106,141100,47867122,550,550,550,550,0
|
|
20231106,141000,47867122,550,550,550,550,153
|
|
20231106,140900,47782972,550,550,550,550,5
|
|
20231106,140800,47780222,550,550,550,550,0
|
|
20231106,140700,47780222,550,550,550,550,0
|
|
20231106,140600,47780222,550,550,550,550,0
|
|
20231106,140500,47780222,550,550,550,550,0
|
|
20231106,140400,47780222,550,550,550,550,21
|
|
20231106,140300,47768672,550,550,550,550,0
|
|
20231106,140200,47768672,550,550,550,550,21
|
|
20231106,140100,47757122,551,551,551,551,0
|
|
20231106,140000,47757122,551,551,551,551,0
|
|
20231106,135900,47757122,551,551,551,551,0
|
|
20231106,135800,47757122,551,551,551,551,0
|
|
20231106,135700,47757122,551,551,551,551,0
|
|
20231106,135600,47757122,551,551,551,551,0
|
|
20231106,135500,47757122,551,551,551,551,0
|
|
20231106,135400,47757122,551,551,551,551,0
|
|
20231106,135300,47757122,551,551,551,551,0
|
|
20231106,135200,47757122,551,551,551,551,5
|
|
20231106,135100,47754367,551,551,551,551,0
|
|
20231106,135000,47754367,551,551,551,551,0
|
|
20231106,134900,47754367,551,551,551,551,5
|
|
20231106,134800,47751612,550,550,550,550,463
|
|
20231106,134700,47496962,550,550,550,550,2537
|
|
20231106,134600,46101612,551,551,551,551,1
|
|
20231106,134500,46101061,551,551,551,551,0
|
|
20231106,134400,46101061,551,551,551,551,0
|
|
20231106,134300,46101061,551,551,551,551,300
|
|
20231106,134200,45935761,551,551,551,551,1
|
|
20231106,134100,45935210,550,550,550,550,5162
|
|
20231106,134000,43096110,550,550,550,550,0
|
|
20231106,133900,43096110,550,550,550,550,0
|
|
20231106,133800,43096110,550,550,550,550,0
|
|
20231106,133700,43096110,550,550,550,550,0
|
|
20231106,133600,43096110,550,550,550,550,5
|
|
20231106,133500,43093360,549,549,549,549,0
|
|
20231106,133400,43093360,549,549,549,549,1
|
|
20231106,133300,43092811,550,550,550,550,0
|
|
20231106,133200,43092811,550,549,550,549,1359
|
|
20231106,133100,42346719,550,550,550,550,0
|
|
20231106,133000,42346719,550,550,550,550,0
|
|
20231106,132900,42346719,550,550,550,550,0
|
|
20231106,132800,42346719,550,550,550,550,0
|
|
20231106,132700,42346719,550,550,550,550,0
|
|
20231106,132600,42346719,550,550,550,550,0
|
|
20231106,132500,42346719,550,550,550,550,0
|
|
20231106,132400,42346719,550,550,550,550,0
|
|
20231106,132300,42346719,550,550,550,550,1
|
|
20231106,132200,42346169,550,550,550,550,20
|
|
20231106,132100,42335169,550,550,550,550,10
|
|
20231106,132000,42329669,549,549,549,549,0
|
|
20231106,131900,42329669,549,549,549,549,0
|
|
20231106,131800,42329669,549,549,549,549,0
|
|
20231106,131700,42329669,549,549,549,549,1
|
|
20231106,131600,42329120,550,550,550,550,0
|
|
20231106,131500,42329120,550,550,550,550,0
|
|
20231106,131400,42329120,550,550,550,550,0
|
|
20231106,131300,42329120,550,550,550,550,5199
|
|
20231106,131200,39469670,550,550,550,550,0
|
|
20231106,131100,39469670,550,550,550,550,0
|
|
20231106,131000,39469670,550,550,550,550,0
|
|
20231106,130900,39469670,550,550,550,550,1227
|
|
20231106,130800,38794820,550,550,550,550,0
|
|
20231106,130700,38794820,550,550,550,550,0
|
|
20231106,130600,38794820,550,550,550,550,0
|
|
20231106,130500,38794820,550,550,550,550,1
|
|
20231106,130400,38794270,549,549,549,549,0
|
|
20231106,130300,38794270,549,549,549,549,0
|
|
20231106,130200,38794270,549,549,549,549,18
|
|
20231106,130100,38784388,550,550,550,550,0
|
|
20231106,130000,38784388,550,550,550,550,0
|
|
20231106,125900,38784388,550,550,550,550,0
|
|
20231106,125800,38784388,550,550,550,550,44
|
|
20231106,125700,38760188,550,550,550,550,111
|
|
20231106,125600,38699138,550,550,550,550,0
|
|
20231106,125500,38699138,550,550,550,550,0
|
|
20231106,125400,38699138,550,550,550,550,0
|
|
20231106,125300,38699138,550,550,550,550,0
|
|
20231106,125200,38699138,550,550,550,550,0
|
|
20231106,125100,38699138,550,550,550,550,0
|
|
20231106,125000,38699138,550,550,550,550,0
|
|
20231106,124900,38699138,550,550,550,550,1
|
|
20231106,124800,38698588,549,549,549,549,0
|
|
20231106,124700,38698588,549,549,549,549,0
|
|
20231106,124600,38698588,549,549,549,549,0
|
|
20231106,124500,38698588,549,549,549,549,0
|
|
20231106,124400,38698588,549,549,549,549,1
|
|
20231106,124300,38698039,550,550,550,550,0
|
|
20231106,124200,38698039,550,550,550,550,0
|
|
20231106,124100,38698039,550,550,550,550,1
|
|
20231106,124000,38697489,550,550,550,550,0
|
|
20231106,123900,38697489,550,550,550,550,0
|
|
20231106,123800,38697489,550,550,550,550,1
|
|
20231106,123700,38696939,550,550,550,550,0
|
|
20231106,123600,38696939,550,550,550,550,0
|
|
20231106,123500,38696939,550,550,550,550,1
|
|
20231106,123400,38696389,548,549,549,548,3010
|
|
20231106,123300,37045859,549,549,549,549,0
|
|
20231106,123200,37045859,549,549,549,549,0
|
|
20231106,123100,37045859,549,549,549,549,2
|
|
20231106,123000,37044761,550,550,550,550,584
|
|
20231106,122900,36723561,550,550,550,550,500
|
|
20231106,122800,36448561,550,550,550,550,0
|
|
20231106,122700,36448561,550,550,550,550,0
|
|
20231106,122600,36448561,550,550,550,550,0
|
|
20231106,122500,36448561,550,550,550,550,0
|
|
20231106,122400,36448561,550,550,550,550,0
|
|
20231106,122300,36448561,550,550,550,550,0
|
|
20231106,122200,36448561,550,550,550,550,1
|
|
20231106,122100,36448011,550,550,550,550,0
|
|
20231106,122000,36448011,550,550,550,550,0
|
|
20231106,121900,36448011,550,550,550,550,0
|
|
20231106,121800,36448011,550,550,550,550,0
|
|
20231106,121700,36448011,550,550,550,550,0
|
|
20231106,121600,36448011,550,550,550,550,0
|
|
20231106,121500,36448011,550,550,550,550,0
|
|
20231106,121400,36448011,550,550,550,550,0
|
|
20231106,121300,36448011,550,550,550,550,0
|
|
20231106,121200,36448011,550,550,550,550,2
|
|
20231106,121100,36446911,550,550,550,550,0
|
|
20231106,121000,36446911,550,550,550,550,1500
|
|
20231106,120900,35621911,550,550,550,550,0
|
|
20231106,120800,35621911,550,550,550,550,0
|
|
20231106,120700,35621911,550,550,550,550,0
|
|
20231106,120600,35621911,550,550,550,550,0
|
|
20231106,120500,35621911,550,550,550,550,0
|
|
20231106,120400,35621911,550,550,550,550,0
|
|
20231106,120300,35621911,550,550,550,550,0
|
|
20231106,120200,35621911,550,550,550,550,0
|
|
20231106,120100,35621911,550,550,550,550,0
|
|
20231106,120000,35621911,550,550,550,550,0
|
|
20231106,115900,35621911,550,550,550,550,0
|
|
20231106,115800,35621911,550,550,550,550,0
|
|
20231106,115700,35621911,550,550,550,550,0
|
|
20231106,115600,35621911,550,550,550,550,0
|
|
20231106,115500,35621911,550,550,550,550,0
|
|
20231106,115400,35621911,550,550,550,550,0
|
|
20231106,115300,35621911,550,550,550,550,1
|
|
20231106,115200,35621361,548,548,548,548,62
|
|
20231106,115100,35587385,548,548,548,548,388
|
|
20231106,115000,35374761,548,548,548,548,5
|
|
20231106,114900,35372021,548,548,548,548,200
|
|
20231106,114800,35262421,548,548,548,548,20
|
|
20231106,114700,35251461,548,546,548,546,245
|
|
20231106,114600,35117448,547,548,548,547,1064
|
|
20231106,114500,34535360,547,549,549,547,1632
|
|
20231106,114400,33641348,550,550,550,550,0
|
|
20231106,114300,33641348,550,550,550,550,0
|
|
20231106,114200,33641348,550,550,550,550,1
|
|
20231106,114100,33640798,549,549,549,549,1
|
|
20231106,114000,33640249,550,550,550,550,317
|
|
20231106,113900,33465899,550,550,550,550,0
|
|
20231106,113800,33465899,550,550,550,550,0
|
|
20231106,113700,33465899,550,550,550,550,8
|
|
20231106,113600,33461499,550,550,550,550,0
|
|
20231106,113500,33461499,550,550,550,550,0
|
|
20231106,113400,33461499,550,550,550,550,0
|
|
20231106,113300,33461499,550,550,550,550,0
|
|
20231106,113200,33461499,550,550,550,550,0
|
|
20231106,113100,33461499,550,550,550,550,0
|
|
20231106,113000,33461499,550,550,550,550,0
|
|
20231106,112900,33461499,550,550,550,550,0
|
|
20231106,112800,33461499,550,550,550,550,1
|
|
20231106,112700,33460949,548,548,548,548,0
|
|
20231106,112600,33460949,548,549,549,548,100
|
|
20231106,112500,33406146,549,549,549,549,100
|
|
20231106,112400,33351246,550,550,550,550,0
|
|
20231106,112300,33351246,550,550,550,550,0
|
|
20231106,112200,33351246,550,550,550,550,0
|
|
20231106,112100,33351246,550,550,550,550,0
|
|
20231106,112000,33351246,550,550,550,550,454
|
|
20231106,111900,33101546,550,550,550,550,0
|
|
20231106,111800,33101546,550,550,550,550,0
|
|
20231106,111700,33101546,550,550,550,550,0
|
|
20231106,111600,33101546,550,550,550,550,0
|
|
20231106,111500,33101546,550,550,550,550,40
|
|
20231106,111400,33079546,551,551,551,551,15
|
|
20231106,111300,33071281,551,551,551,551,0
|
|
20231106,111200,33071281,551,551,551,551,0
|
|
20231106,111100,33071281,551,551,551,551,0
|
|
20231106,111000,33071281,551,551,551,551,0
|
|
20231106,110900,33071281,551,551,551,551,0
|
|
20231106,110800,33071281,551,551,551,551,0
|
|
20231106,110700,33071281,551,551,551,551,0
|
|
20231106,110600,33071281,551,551,551,551,0
|
|
20231106,110500,33071281,551,551,551,551,0
|
|
20231106,110400,33071281,551,551,551,551,0
|
|
20231106,110300,33071281,551,551,551,551,0
|
|
20231106,110200,33071281,551,551,551,551,0
|
|
20231106,110100,33071281,551,551,551,551,0
|
|
20231106,110000,33071281,551,551,551,551,0
|
|
20231106,105900,33071281,551,551,551,551,0
|
|
20231106,105800,33071281,551,551,551,551,0
|
|
20231106,105700,33071281,551,551,551,551,0
|
|
20231106,105600,33071281,551,551,551,551,0
|
|
20231106,105500,33071281,551,551,551,551,300
|
|
20231106,105400,32905981,551,551,551,551,0
|
|
20231106,105300,32905981,551,551,551,551,456
|
|
20231106,105200,32654725,553,553,553,553,0
|
|
20231106,105100,32654725,553,553,553,553,0
|
|
20231106,105000,32654725,553,553,553,553,0
|
|
20231106,104900,32654725,553,553,553,553,0
|
|
20231106,104800,32654725,553,553,553,553,0
|
|
20231106,104700,32654725,553,553,553,553,0
|
|
20231106,104600,32654725,553,553,553,553,0
|
|
20231106,104500,32654725,553,552,553,552,156
|
|
20231106,104400,32568557,553,552,553,552,101
|
|
20231106,104300,32512784,554,554,554,554,0
|
|
20231106,104200,32512784,554,549,554,548,1824
|
|
20231106,104100,31502508,547,547,547,547,0
|
|
20231106,104000,31502508,547,547,547,547,0
|
|
20231106,103900,31502508,547,550,550,547,150
|
|
20231106,103800,31420307,547,547,547,547,0
|
|
20231106,103700,31420307,547,547,547,547,0
|
|
20231106,103600,31420307,547,547,547,547,0
|
|
20231106,103500,31420307,547,547,547,547,0
|
|
20231106,103400,31420307,547,547,547,547,2515
|
|
20231106,103300,30044602,546,549,549,546,11
|
|
20231106,103200,30038566,549,549,549,546,20138
|
|
20231106,103100,19016004,549,549,549,549,0
|
|
20231106,103000,19016004,549,549,549,549,0
|
|
20231106,102900,19016004,549,549,549,549,0
|
|
20231106,102800,19016004,549,549,549,549,0
|
|
20231106,102700,19016004,549,549,549,549,0
|
|
20231106,102600,19016004,549,549,549,549,0
|
|
20231106,102500,19016004,549,549,549,549,34
|
|
20231106,102400,18997338,549,549,549,549,0
|
|
20231106,102300,18997338,549,549,549,549,0
|
|
20231106,102200,18997338,549,549,549,549,0
|
|
20231106,102100,18997338,549,549,549,549,0
|
|
20231106,102000,18997338,549,549,549,549,500
|
|
20231106,101900,18722838,549,550,550,549,6
|
|
20231106,101800,18719540,549,549,549,549,0
|
|
20231106,101700,18719540,549,549,549,549,0
|
|
20231106,101600,18719540,549,549,549,549,2
|
|
20231106,101500,18718442,550,550,550,550,1
|
|
20231106,101400,18717892,549,549,549,549,0
|
|
20231106,101300,18717892,549,549,549,549,0
|
|
20231106,101200,18717892,549,549,549,549,0
|
|
20231106,101100,18717892,549,549,549,549,0
|
|
20231106,101000,18717892,549,549,549,549,0
|
|
20231106,100900,18717892,549,549,549,549,0
|
|
20231106,100800,18717892,549,550,550,549,11
|
|
20231106,100700,18711844,549,549,549,549,3407
|
|
20231106,100600,16841401,548,548,548,548,0
|
|
20231106,100500,16841401,548,548,548,548,0
|
|
20231106,100400,16841401,548,550,550,547,1306
|
|
20231106,100300,16123574,550,551,551,550,5000
|
|
20231106,100200,13369616,555,555,555,555,0
|
|
20231106,100100,13369616,555,555,555,555,0
|
|
20231106,100000,13369616,555,555,555,555,0
|
|
20231106,095900,13369616,555,555,555,555,0
|
|
20231106,095800,13369616,555,551,555,551,41
|
|
20231106,095700,13347017,551,551,551,551,247
|
|
20231106,095600,13210920,551,551,551,550,360
|
|
20231106,095500,13012675,552,552,552,552,2928
|
|
20231106,095400,11396419,551,553,553,551,3520
|
|
20231106,095300,9456774,555,555,555,555,0
|
|
20231106,095200,9456774,555,555,555,555,0
|
|
20231106,095100,9456774,555,555,555,555,0
|
|
20231106,095000,9456774,555,555,555,555,0
|
|
20231106,094900,9456774,555,555,555,555,224
|
|
20231106,094800,9332454,552,552,552,552,0
|
|
20231106,094700,9332454,552,552,552,552,0
|
|
20231106,094600,9332454,552,552,552,552,0
|
|
20231106,094500,9332454,552,552,552,552,0
|
|
20231106,094400,9332454,552,552,552,552,0
|
|
20231106,094300,9332454,552,555,555,552,409
|
|
20231106,094200,9105468,555,555,555,555,5
|
|
20231106,094100,9102693,555,555,555,555,400
|
|
20231106,094000,8880693,556,556,556,556,0
|
|
20231106,093900,8880693,556,556,556,556,0
|
|
20231106,093800,8880693,556,556,556,556,0
|
|
20231106,093700,8880693,556,556,556,556,1000
|
|
20231106,093600,8324693,556,556,556,556,10
|
|
20231106,093500,8319133,555,555,555,555,0
|
|
20231106,093400,8319133,555,555,555,555,0
|
|
20231106,093300,8319133,555,556,556,555,1457
|
|
20231106,093200,7510478,556,556,556,556,96
|
|
20231106,093100,7457102,555,555,555,555,0
|
|
20231106,093000,7457102,555,555,555,555,326
|
|
20231106,092900,7276172,552,552,552,552,0
|
|
20231106,092800,7276172,552,552,552,552,1214
|
|
20231106,092700,6606044,555,552,555,552,1542
|
|
20231106,092600,5754857,555,555,555,555,0
|
|
20231106,092500,5754857,555,555,555,555,0
|
|
20231106,092400,5754857,555,556,556,555,1334
|
|
20231106,092300,5014153,555,556,556,555,4743
|
|
20231106,092200,2378045,556,556,556,556,0
|
|
20231106,092100,2378045,556,556,556,556,0
|
|
20231106,092000,2378045,556,556,556,556,0
|
|
20231106,091900,2378045,556,556,556,556,50
|
|
20231106,091800,2350245,556,556,556,556,50
|
|
20231106,091700,2322445,556,556,556,556,5
|
|
20231106,091600,2319665,556,556,556,556,0
|
|
20231106,091500,2319665,556,556,556,556,2
|
|
20231106,091400,2318553,556,556,556,556,0
|
|
20231106,091300,2318553,556,556,556,556,0
|
|
20231106,091200,2318553,556,556,556,556,0
|
|
20231106,091100,2318553,556,556,556,556,0
|
|
20231106,091000,2318553,556,555,556,555,2
|
|
20231106,090900,2317442,556,555,556,555,5
|
|
20231106,090800,2314666,556,556,556,556,30
|
|
20231106,090700,2297986,556,556,556,556,1
|
|
20231106,090600,2297430,556,556,556,556,1
|
|
20231106,090500,2296874,551,551,551,551,0
|
|
20231106,090400,2296874,551,551,551,551,5
|
|
20231106,090300,2294119,558,558,558,558,0
|
|
20231106,090200,2294119,558,551,558,551,43
|
|
20231106,090100,2270419,559,560,560,550,28
|
|
20231106,090000,2255000,550,550,550,550,4100
|