599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185600,45081335,560,560,560,560,1520
|
|
20231109,185500,45081335,560,560,560,560,0
|
|
20231109,185400,45081335,560,560,560,560,0
|
|
20231109,185300,45081335,560,560,560,560,0
|
|
20231109,185200,45081335,560,560,560,560,0
|
|
20231109,185100,45081335,560,560,560,560,0
|
|
20231109,185000,45081335,560,560,560,560,0
|
|
20231109,184900,45081335,560,560,560,560,0
|
|
20231109,184800,45081335,560,560,560,560,0
|
|
20231109,184700,45081335,560,560,560,560,0
|
|
20231109,184600,45081335,560,560,560,560,0
|
|
20231109,184500,45081335,560,560,560,560,0
|
|
20231109,184400,45081335,560,560,560,560,0
|
|
20231109,184300,45081335,560,560,560,560,0
|
|
20231109,184200,45081335,560,560,560,560,0
|
|
20231109,184100,45081335,560,560,560,560,0
|
|
20231109,184000,45081335,560,560,560,560,0
|
|
20231109,183900,45081335,560,560,560,560,0
|
|
20231109,183800,45081335,560,560,560,560,0
|
|
20231109,183700,45081335,560,560,560,560,0
|
|
20231109,183600,45081335,560,560,560,560,0
|
|
20231109,183500,45081335,560,560,560,560,0
|
|
20231109,183400,45081335,560,560,560,560,0
|
|
20231109,183300,45081335,560,560,560,560,0
|
|
20231109,183200,45081335,560,560,560,560,0
|
|
20231109,183100,45081335,560,560,560,560,0
|
|
20231109,183000,45081335,560,560,560,560,0
|
|
20231109,182900,45081335,560,560,560,560,0
|
|
20231109,182800,45081335,560,560,560,560,0
|
|
20231109,182700,45081335,560,560,560,560,0
|
|
20231109,182600,45081335,560,560,560,560,1520
|
|
20231109,182500,45081335,560,560,560,560,0
|
|
20231109,182400,45081335,560,560,560,560,0
|
|
20231109,182300,45081335,560,560,560,560,0
|
|
20231109,182200,45081335,560,560,560,560,0
|
|
20231109,182100,45081335,560,560,560,560,0
|
|
20231109,182000,45081335,560,560,560,560,0
|
|
20231109,181900,45081335,560,560,560,560,0
|
|
20231109,181800,45081335,560,560,560,560,0
|
|
20231109,181700,45081335,560,560,560,560,0
|
|
20231109,181600,45081335,560,560,560,560,0
|
|
20231109,181500,45081335,560,560,560,560,0
|
|
20231109,181400,45081335,560,560,560,560,0
|
|
20231109,181300,45081335,560,560,560,560,0
|
|
20231109,181200,45081335,560,560,560,560,0
|
|
20231109,181100,45081335,560,560,560,560,0
|
|
20231109,181000,45081335,560,560,560,560,0
|
|
20231109,180900,45081335,560,560,560,560,0
|
|
20231109,180800,45081335,560,560,560,560,0
|
|
20231109,180700,45081335,560,560,560,560,0
|
|
20231109,180600,45081335,560,560,560,560,0
|
|
20231109,180500,45081335,560,560,560,560,0
|
|
20231109,180400,45081335,560,560,560,560,0
|
|
20231109,180300,45081335,560,560,560,560,0
|
|
20231109,180200,45081335,560,560,560,560,0
|
|
20231109,180100,45081335,560,560,560,560,0
|
|
20231109,180000,45081335,560,560,560,560,0
|
|
20231109,175900,45081335,560,560,560,560,0
|
|
20231109,175800,45081335,560,560,560,560,0
|
|
20231109,175700,45081335,560,560,560,560,0
|
|
20231109,175600,45081335,560,560,560,560,1520
|
|
20231109,175500,45081335,560,560,560,560,0
|
|
20231109,175400,45081335,560,560,560,560,0
|
|
20231109,175300,45081335,560,560,560,560,0
|
|
20231109,175200,45081335,560,560,560,560,0
|
|
20231109,175100,45081335,560,560,560,560,0
|
|
20231109,175000,45081335,560,560,560,560,0
|
|
20231109,174900,45081335,560,560,560,560,0
|
|
20231109,174800,45081335,560,560,560,560,0
|
|
20231109,174700,45081335,560,560,560,560,0
|
|
20231109,174600,45081335,560,560,560,560,0
|
|
20231109,174500,45081335,560,560,560,560,0
|
|
20231109,174400,45081335,560,560,560,560,0
|
|
20231109,174300,45081335,560,560,560,560,0
|
|
20231109,174200,45081335,560,560,560,560,0
|
|
20231109,174100,45081335,560,560,560,560,0
|
|
20231109,174000,45081335,560,560,560,560,0
|
|
20231109,173900,45081335,560,560,560,560,0
|
|
20231109,173800,45081335,560,560,560,560,0
|
|
20231109,173700,45081335,560,560,560,560,0
|
|
20231109,173600,45081335,560,560,560,560,0
|
|
20231109,173500,45081335,560,560,560,560,0
|
|
20231109,173400,45081335,560,560,560,560,0
|
|
20231109,173300,45081335,560,560,560,560,0
|
|
20231109,173200,45081335,560,560,560,560,0
|
|
20231109,173100,45081335,560,560,560,560,0
|
|
20231109,173000,45081335,560,560,560,560,0
|
|
20231109,172900,45081335,560,560,560,560,0
|
|
20231109,172800,45081335,560,560,560,560,0
|
|
20231109,172700,45081335,560,560,560,560,0
|
|
20231109,172600,45081335,560,560,560,560,1520
|
|
20231109,172500,45081335,560,560,560,560,0
|
|
20231109,172400,45081335,560,560,560,560,0
|
|
20231109,172300,45081335,560,560,560,560,0
|
|
20231109,172200,45081335,560,560,560,560,0
|
|
20231109,172100,45081335,560,560,560,560,0
|
|
20231109,172000,45081335,560,560,560,560,0
|
|
20231109,171900,45081335,560,560,560,560,0
|
|
20231109,171800,45081335,560,560,560,560,0
|
|
20231109,171700,45081335,560,560,560,560,0
|
|
20231109,171600,45081335,560,560,560,560,0
|
|
20231109,171500,45081335,560,560,560,560,0
|
|
20231109,171400,45081335,560,560,560,560,0
|
|
20231109,171300,45081335,560,560,560,560,0
|
|
20231109,171200,45081335,560,560,560,560,0
|
|
20231109,171100,45081335,560,560,560,560,0
|
|
20231109,171000,45081335,560,560,560,560,0
|
|
20231109,170900,45081335,560,560,560,560,0
|
|
20231109,170800,45081335,560,560,560,560,0
|
|
20231109,170700,45081335,560,560,560,560,0
|
|
20231109,170600,45081335,560,560,560,560,0
|
|
20231109,170500,45081335,560,560,560,560,0
|
|
20231109,170400,45081335,560,560,560,560,0
|
|
20231109,170300,45081335,560,560,560,560,0
|
|
20231109,170200,45081335,560,560,560,560,0
|
|
20231109,170100,45081335,560,560,560,560,0
|
|
20231109,170000,45081335,560,560,560,560,0
|
|
20231109,165900,45081335,560,560,560,560,0
|
|
20231109,165800,45081335,560,560,560,560,0
|
|
20231109,165700,45081335,560,560,560,560,0
|
|
20231109,165600,45081335,560,560,560,560,1520
|
|
20231109,165500,45081335,560,560,560,560,0
|
|
20231109,165400,45081335,560,560,560,560,0
|
|
20231109,165300,45081335,560,560,560,560,0
|
|
20231109,165200,45081335,560,560,560,560,0
|
|
20231109,165100,45081335,560,560,560,560,0
|
|
20231109,165000,45081335,560,560,560,560,0
|
|
20231109,164900,45081335,560,560,560,560,0
|
|
20231109,164800,45081335,560,560,560,560,0
|
|
20231109,164700,45081335,560,560,560,560,0
|
|
20231109,164600,45081335,560,560,560,560,0
|
|
20231109,164500,45081335,560,560,560,560,0
|
|
20231109,164400,45081335,560,560,560,560,0
|
|
20231109,164300,45081335,560,560,560,560,0
|
|
20231109,164200,45081335,560,560,560,560,0
|
|
20231109,164100,45081335,560,560,560,560,0
|
|
20231109,164000,45081335,560,560,560,560,0
|
|
20231109,163900,45081335,560,560,560,560,0
|
|
20231109,163800,45081335,560,560,560,560,0
|
|
20231109,163700,45081335,560,560,560,560,0
|
|
20231109,163600,45081335,560,560,560,560,0
|
|
20231109,163500,45081335,560,560,560,560,0
|
|
20231109,163400,45081335,560,560,560,560,0
|
|
20231109,163300,45081335,560,560,560,560,0
|
|
20231109,163200,45081335,560,560,560,560,0
|
|
20231109,163100,45081335,560,560,560,560,0
|
|
20231109,163000,45081335,560,560,560,560,0
|
|
20231109,162900,45081335,560,560,560,560,0
|
|
20231109,162800,45081335,560,560,560,560,0
|
|
20231109,162700,45081335,560,560,560,560,0
|
|
20231109,162600,45081335,560,560,560,560,1520
|
|
20231109,162500,45081335,560,560,560,560,0
|
|
20231109,162400,45081335,560,560,560,560,0
|
|
20231109,162300,45081335,560,560,560,560,0
|
|
20231109,162200,45081335,560,560,560,560,0
|
|
20231109,162100,45081335,560,560,560,560,0
|
|
20231109,162000,45081335,560,560,560,560,0
|
|
20231109,161900,45081335,560,560,560,560,0
|
|
20231109,161800,45081335,560,560,560,560,0
|
|
20231109,161700,45081335,560,560,560,560,0
|
|
20231109,161600,45081335,560,560,560,560,0
|
|
20231109,161500,45081335,560,560,560,560,0
|
|
20231109,161400,45081335,560,560,560,560,0
|
|
20231109,161300,45081335,560,560,560,560,0
|
|
20231109,161200,45081335,560,560,560,560,0
|
|
20231109,161100,45081335,560,560,560,560,0
|
|
20231109,161000,45081335,560,560,560,560,0
|
|
20231109,160900,45081335,560,560,560,560,0
|
|
20231109,160800,45081335,560,560,560,560,0
|
|
20231109,160700,45081335,560,560,560,560,0
|
|
20231109,160600,45081335,560,560,560,560,0
|
|
20231109,160500,45081335,560,560,560,560,0
|
|
20231109,160400,45081335,560,560,560,560,0
|
|
20231109,160300,45081335,560,560,560,560,0
|
|
20231109,160200,45081335,560,560,560,560,0
|
|
20231109,160100,45081335,560,560,560,560,0
|
|
20231109,160000,45081335,560,560,560,560,0
|
|
20231109,155900,45081335,560,560,560,560,0
|
|
20231109,155800,45081335,560,560,560,560,0
|
|
20231109,155700,45081335,560,560,560,560,0
|
|
20231109,155600,45081335,560,560,560,560,1520
|
|
20231109,155500,45081335,560,560,560,560,0
|
|
20231109,155400,45081335,560,560,560,560,0
|
|
20231109,155300,45081335,560,560,560,560,0
|
|
20231109,155200,45081335,560,560,560,560,0
|
|
20231109,155100,45081335,560,560,560,560,0
|
|
20231109,155000,45081335,560,560,560,560,0
|
|
20231109,154900,45081335,560,560,560,560,0
|
|
20231109,154800,45081335,560,560,560,560,0
|
|
20231109,154700,45081335,560,560,560,560,0
|
|
20231109,154600,45081335,560,560,560,560,0
|
|
20231109,154500,45081335,560,560,560,560,0
|
|
20231109,154400,45081335,560,560,560,560,0
|
|
20231109,154300,45081335,560,560,560,560,0
|
|
20231109,154200,45081335,560,560,560,560,0
|
|
20231109,154100,45081335,560,560,560,560,0
|
|
20231109,154000,45081335,560,560,560,560,0
|
|
20231109,153900,45081335,560,560,560,560,0
|
|
20231109,153800,45081335,560,560,560,560,0
|
|
20231109,153700,45081335,560,560,560,560,0
|
|
20231109,153600,45081335,560,560,560,560,0
|
|
20231109,153500,45081335,560,560,560,560,0
|
|
20231109,153400,45081335,560,560,560,560,0
|
|
20231109,153300,45081335,560,560,560,560,0
|
|
20231109,153200,45081335,560,560,560,560,0
|
|
20231109,153100,45081335,560,560,560,560,0
|
|
20231109,153000,45081335,560,560,560,560,1520
|
|
20231109,152900,44230135,559,559,559,559,0
|
|
20231109,152800,44230135,559,559,559,559,0
|
|
20231109,152700,44230135,559,559,559,559,0
|
|
20231109,152600,44230135,559,559,559,559,0
|
|
20231109,152500,44230135,559,559,559,559,0
|
|
20231109,152400,44230135,559,559,559,559,0
|
|
20231109,152300,44230135,559,559,559,559,0
|
|
20231109,152200,44230135,559,559,559,559,0
|
|
20231109,152100,44230135,559,559,559,559,0
|
|
20231109,152000,44230135,559,559,559,559,0
|
|
20231109,151900,44230135,559,558,559,558,1200
|
|
20231109,151800,43560338,558,556,558,556,2
|
|
20231109,151700,43559224,553,556,556,553,11
|
|
20231109,151600,43553138,556,556,556,556,107
|
|
20231109,151500,43493646,556,556,556,556,0
|
|
20231109,151400,43493646,556,556,556,556,0
|
|
20231109,151300,43493646,556,556,556,556,0
|
|
20231109,151200,43493646,556,556,556,556,0
|
|
20231109,151100,43493646,556,556,556,556,0
|
|
20231109,151000,43493646,556,556,556,556,0
|
|
20231109,150900,43493646,556,556,556,556,0
|
|
20231109,150800,43493646,556,556,556,556,0
|
|
20231109,150700,43493646,556,556,556,556,0
|
|
20231109,150600,43493646,556,556,556,556,2
|
|
20231109,150500,43492534,555,555,555,555,2
|
|
20231109,150400,43491424,550,550,550,550,0
|
|
20231109,150300,43491424,550,550,550,550,0
|
|
20231109,150200,43491424,550,550,556,550,3615
|
|
20231109,150100,41503168,550,550,550,550,1
|
|
20231109,150000,41502618,548,554,554,548,18063
|
|
20231109,145900,31550053,558,558,558,558,0
|
|
20231109,145800,31550053,558,558,558,558,0
|
|
20231109,145700,31550053,558,558,558,558,0
|
|
20231109,145600,31550053,558,558,558,558,0
|
|
20231109,145500,31550053,558,554,558,553,4
|
|
20231109,145400,31547834,559,559,559,559,0
|
|
20231109,145300,31547834,559,559,559,559,0
|
|
20231109,145200,31547834,559,559,559,559,0
|
|
20231109,145100,31547834,559,559,559,559,0
|
|
20231109,145000,31547834,559,559,559,559,0
|
|
20231109,144900,31547834,559,559,559,559,0
|
|
20231109,144800,31547834,559,554,559,554,6
|
|
20231109,144700,31544500,554,553,554,553,249
|
|
20231109,144600,31406797,553,553,553,553,0
|
|
20231109,144500,31406797,553,553,553,553,0
|
|
20231109,144400,31406797,553,553,553,553,0
|
|
20231109,144300,31406797,553,553,553,553,470
|
|
20231109,144200,31146887,553,553,553,553,0
|
|
20231109,144100,31146887,553,553,553,553,0
|
|
20231109,144000,31146887,553,553,553,553,0
|
|
20231109,143900,31146887,553,553,553,553,0
|
|
20231109,143800,31146887,553,553,553,553,6
|
|
20231109,143700,31143569,553,553,553,553,1088
|
|
20231109,143600,30541905,553,553,553,553,0
|
|
20231109,143500,30541905,553,553,553,553,0
|
|
20231109,143400,30541905,553,553,553,553,18063
|
|
20231109,143300,20553066,553,553,553,553,0
|
|
20231109,143200,20553066,553,553,553,553,0
|
|
20231109,143100,20553066,553,553,553,553,0
|
|
20231109,143000,20553066,553,553,553,553,0
|
|
20231109,142900,20553066,553,553,553,553,0
|
|
20231109,142800,20553066,553,553,553,553,0
|
|
20231109,142700,20553066,553,553,553,553,0
|
|
20231109,142600,20553066,553,553,553,553,0
|
|
20231109,142500,20553066,553,552,553,552,5200
|
|
20231109,142400,17677583,552,552,552,552,0
|
|
20231109,142300,17677583,552,552,552,552,0
|
|
20231109,142200,17677583,552,552,552,552,300
|
|
20231109,142100,17511983,553,553,553,553,0
|
|
20231109,142000,17511983,553,553,553,553,1
|
|
20231109,141900,17511430,553,553,553,553,0
|
|
20231109,141800,17511430,553,553,553,553,1
|
|
20231109,141700,17510877,551,551,551,551,0
|
|
20231109,141600,17510877,551,551,551,551,0
|
|
20231109,141500,17510877,551,551,551,551,1
|
|
20231109,141400,17510326,553,553,553,553,0
|
|
20231109,141300,17510326,553,553,553,553,0
|
|
20231109,141200,17510326,553,553,553,553,0
|
|
20231109,141100,17510326,553,553,553,553,0
|
|
20231109,141000,17510326,553,553,553,553,100
|
|
20231109,140900,17455026,553,553,553,553,0
|
|
20231109,140800,17455026,553,553,553,553,0
|
|
20231109,140700,17455026,553,553,553,553,0
|
|
20231109,140600,17455026,553,553,553,553,0
|
|
20231109,140500,17455026,553,553,553,553,0
|
|
20231109,140400,17455026,553,553,553,553,1
|
|
20231109,140300,17454473,551,551,551,551,0
|
|
20231109,140200,17454473,551,551,551,551,161
|
|
20231109,140100,17365762,553,553,553,553,0
|
|
20231109,140000,17365762,553,553,553,553,0
|
|
20231109,135900,17365762,553,553,553,553,0
|
|
20231109,135800,17365762,553,553,553,553,0
|
|
20231109,135700,17365762,553,553,553,553,0
|
|
20231109,135600,17365762,553,553,553,553,0
|
|
20231109,135500,17365762,553,553,553,553,0
|
|
20231109,135400,17365762,553,553,553,553,0
|
|
20231109,135300,17365762,553,553,553,553,0
|
|
20231109,135200,17365762,553,553,553,553,0
|
|
20231109,135100,17365762,553,553,553,553,0
|
|
20231109,135000,17365762,553,553,553,553,0
|
|
20231109,134900,17365762,553,553,553,553,0
|
|
20231109,134800,17365762,553,553,553,553,0
|
|
20231109,134700,17365762,553,553,553,553,1
|
|
20231109,134600,17365209,551,551,551,551,0
|
|
20231109,134500,17365209,551,551,551,551,0
|
|
20231109,134400,17365209,551,551,551,551,0
|
|
20231109,134300,17365209,551,551,551,551,0
|
|
20231109,134200,17365209,551,551,551,551,0
|
|
20231109,134100,17365209,551,551,551,551,0
|
|
20231109,134000,17365209,551,551,551,551,0
|
|
20231109,133900,17365209,551,551,551,551,0
|
|
20231109,133800,17365209,551,551,551,551,0
|
|
20231109,133700,17365209,551,551,551,551,0
|
|
20231109,133600,17365209,551,551,551,551,2
|
|
20231109,133500,17364107,553,553,553,553,0
|
|
20231109,133400,17364107,553,553,553,553,0
|
|
20231109,133300,17364107,553,553,553,553,0
|
|
20231109,133200,17364107,553,553,553,553,0
|
|
20231109,133100,17364107,553,553,553,553,0
|
|
20231109,133000,17364107,553,553,553,553,0
|
|
20231109,132900,17364107,553,553,553,553,0
|
|
20231109,132800,17364107,553,553,553,553,0
|
|
20231109,132700,17364107,553,553,553,553,0
|
|
20231109,132600,17364107,553,553,553,553,0
|
|
20231109,132500,17364107,553,553,553,553,0
|
|
20231109,132400,17364107,553,553,553,553,0
|
|
20231109,132300,17364107,553,553,553,553,0
|
|
20231109,132200,17364107,553,553,553,553,0
|
|
20231109,132100,17364107,553,552,553,552,1409
|
|
20231109,132000,16586338,552,552,552,552,1
|
|
20231109,131900,16585786,551,551,551,551,0
|
|
20231109,131800,16585786,551,551,551,551,1998
|
|
20231109,131700,15484888,551,551,551,551,0
|
|
20231109,131600,15484888,551,551,551,551,0
|
|
20231109,131500,15484888,551,551,551,551,1
|
|
20231109,131400,15484337,549,549,549,549,0
|
|
20231109,131300,15484337,549,549,549,549,0
|
|
20231109,131200,15484337,549,549,549,549,0
|
|
20231109,131100,15484337,549,549,549,549,500
|
|
20231109,131000,15209837,551,551,551,551,0
|
|
20231109,130900,15209837,551,551,551,551,0
|
|
20231109,130800,15209837,551,551,551,551,1
|
|
20231109,130700,15209286,550,550,550,550,0
|
|
20231109,130600,15209286,550,550,550,550,0
|
|
20231109,130500,15209286,550,550,550,550,1400
|
|
20231109,130400,14439286,550,550,550,550,0
|
|
20231109,130300,14439286,550,550,550,550,500
|
|
20231109,130200,14164286,550,550,550,550,0
|
|
20231109,130100,14164286,550,550,550,550,0
|
|
20231109,130000,14164286,550,550,550,550,0
|
|
20231109,125900,14164286,550,550,550,550,0
|
|
20231109,125800,14164286,550,550,550,550,101
|
|
20231109,125700,14108736,550,550,550,550,0
|
|
20231109,125600,14108736,550,550,550,550,0
|
|
20231109,125500,14108736,550,550,550,550,0
|
|
20231109,125400,14108736,550,550,550,550,0
|
|
20231109,125300,14108736,550,550,550,550,5
|
|
20231109,125200,14105986,552,552,552,552,0
|
|
20231109,125100,14105986,552,552,552,552,0
|
|
20231109,125000,14105986,552,552,552,552,0
|
|
20231109,124900,14105986,552,552,552,552,0
|
|
20231109,124800,14105986,552,552,552,552,0
|
|
20231109,124700,14105986,552,552,552,552,0
|
|
20231109,124600,14105986,552,552,552,552,0
|
|
20231109,124500,14105986,552,552,552,552,0
|
|
20231109,124400,14105986,552,552,552,552,0
|
|
20231109,124300,14105986,552,552,552,552,0
|
|
20231109,124200,14105986,552,552,552,552,0
|
|
20231109,124100,14105986,552,550,552,550,64
|
|
20231109,124000,14070758,550,550,550,550,0
|
|
20231109,123900,14070758,550,550,550,550,407
|
|
20231109,123800,13846908,552,552,552,552,0
|
|
20231109,123700,13846908,552,552,552,552,0
|
|
20231109,123600,13846908,552,552,552,552,0
|
|
20231109,123500,13846908,552,552,552,552,2
|
|
20231109,123400,13845804,550,550,550,550,0
|
|
20231109,123300,13845804,550,550,550,550,0
|
|
20231109,123200,13845804,550,550,550,550,996
|
|
20231109,123100,13298004,550,550,550,550,300
|
|
20231109,123000,13133004,552,552,552,552,0
|
|
20231109,122900,13133004,552,552,552,552,0
|
|
20231109,122800,13133004,552,552,552,552,0
|
|
20231109,122700,13133004,552,552,552,552,0
|
|
20231109,122600,13133004,552,552,552,552,0
|
|
20231109,122500,13133004,552,552,552,552,0
|
|
20231109,122400,13133004,552,552,552,552,0
|
|
20231109,122300,13133004,552,552,552,552,0
|
|
20231109,122200,13133004,552,552,552,552,0
|
|
20231109,122100,13133004,552,552,552,552,0
|
|
20231109,122000,13133004,552,552,552,552,0
|
|
20231109,121900,13133004,552,552,552,552,0
|
|
20231109,121800,13133004,552,552,552,552,0
|
|
20231109,121700,13133004,552,552,552,552,0
|
|
20231109,121600,13133004,552,552,552,552,0
|
|
20231109,121500,13133004,552,552,552,552,0
|
|
20231109,121400,13133004,552,552,552,552,0
|
|
20231109,121300,13133004,552,552,552,552,0
|
|
20231109,121200,13133004,552,552,552,552,0
|
|
20231109,121100,13133004,552,552,552,552,0
|
|
20231109,121000,13133004,552,552,552,552,0
|
|
20231109,120900,13133004,552,552,552,552,0
|
|
20231109,120800,13133004,552,552,552,552,0
|
|
20231109,120700,13133004,552,552,552,552,0
|
|
20231109,120600,13133004,552,552,552,552,0
|
|
20231109,120500,13133004,552,552,552,552,0
|
|
20231109,120400,13133004,552,552,552,552,0
|
|
20231109,120300,13133004,552,552,552,552,72
|
|
20231109,120200,13093260,552,552,552,552,0
|
|
20231109,120100,13093260,552,552,552,552,0
|
|
20231109,120000,13093260,552,552,552,552,0
|
|
20231109,115900,13093260,552,552,552,552,0
|
|
20231109,115800,13093260,552,552,552,552,0
|
|
20231109,115700,13093260,552,552,552,552,0
|
|
20231109,115600,13093260,552,552,552,552,0
|
|
20231109,115500,13093260,552,552,552,552,0
|
|
20231109,115400,13093260,552,552,552,552,0
|
|
20231109,115300,13093260,552,552,552,552,0
|
|
20231109,115200,13093260,552,552,552,552,0
|
|
20231109,115100,13093260,552,552,552,552,0
|
|
20231109,115000,13093260,552,552,552,552,0
|
|
20231109,114900,13093260,552,552,552,552,0
|
|
20231109,114800,13093260,552,552,552,552,0
|
|
20231109,114700,13093260,552,552,552,552,0
|
|
20231109,114600,13093260,552,552,552,552,0
|
|
20231109,114500,13093260,552,552,552,552,0
|
|
20231109,114400,13093260,552,552,552,552,0
|
|
20231109,114300,13093260,552,552,552,552,0
|
|
20231109,114200,13093260,552,552,552,552,0
|
|
20231109,114100,13093260,552,552,552,552,0
|
|
20231109,114000,13093260,552,552,552,552,0
|
|
20231109,113900,13093260,552,552,552,552,0
|
|
20231109,113800,13093260,552,552,552,552,0
|
|
20231109,113700,13093260,552,552,552,552,500
|
|
20231109,113600,12817260,552,552,552,552,0
|
|
20231109,113500,12817260,552,552,552,552,0
|
|
20231109,113400,12817260,552,552,552,552,0
|
|
20231109,113300,12817260,552,552,552,552,0
|
|
20231109,113200,12817260,552,552,552,552,0
|
|
20231109,113100,12817260,552,552,552,552,0
|
|
20231109,113000,12817260,552,552,552,552,0
|
|
20231109,112900,12817260,552,552,552,552,0
|
|
20231109,112800,12817260,552,552,552,552,0
|
|
20231109,112700,12817260,552,552,552,552,0
|
|
20231109,112600,12817260,552,552,552,552,0
|
|
20231109,112500,12817260,552,552,552,552,9
|
|
20231109,112400,12812292,552,552,552,552,0
|
|
20231109,112300,12812292,552,552,552,552,0
|
|
20231109,112200,12812292,552,552,552,552,0
|
|
20231109,112100,12812292,552,552,552,552,0
|
|
20231109,112000,12812292,552,552,552,552,0
|
|
20231109,111900,12812292,552,552,552,552,1
|
|
20231109,111800,12811740,550,550,550,550,301
|
|
20231109,111700,12646190,550,550,550,550,0
|
|
20231109,111600,12646190,550,550,550,550,6
|
|
20231109,111500,12642890,550,550,550,550,1506
|
|
20231109,111400,11814590,550,550,550,550,5000
|
|
20231109,111300,9064590,550,550,550,550,0
|
|
20231109,111200,9064590,550,550,550,550,0
|
|
20231109,111100,9064590,550,550,550,550,0
|
|
20231109,111000,9064590,550,550,550,550,0
|
|
20231109,110900,9064590,550,550,550,550,0
|
|
20231109,110800,9064590,550,550,550,550,0
|
|
20231109,110700,9064590,550,550,550,550,0
|
|
20231109,110600,9064590,550,550,550,550,1000
|
|
20231109,110500,8514590,550,550,550,550,0
|
|
20231109,110400,8514590,550,550,550,550,0
|
|
20231109,110300,8514590,550,550,550,550,0
|
|
20231109,110200,8514590,550,550,550,550,0
|
|
20231109,110100,8514590,550,550,550,550,0
|
|
20231109,110000,8514590,550,550,550,550,0
|
|
20231109,105900,8514590,550,550,550,549,3
|
|
20231109,105800,8512941,549,549,549,549,1
|
|
20231109,105700,8512392,550,552,552,550,1260
|
|
20231109,105600,7819354,553,553,553,553,0
|
|
20231109,105500,7819354,553,553,553,553,1
|
|
20231109,105400,7818801,552,552,552,552,1
|
|
20231109,105300,7818249,552,552,552,552,1
|
|
20231109,105200,7817697,552,552,552,552,1
|
|
20231109,105100,7817145,553,551,553,550,311
|
|
20231109,105000,7645749,553,553,553,553,45
|
|
20231109,104900,7620864,551,551,551,551,45
|
|
20231109,104800,7596069,553,553,553,553,0
|
|
20231109,104700,7596069,553,553,553,553,0
|
|
20231109,104600,7596069,553,553,553,553,0
|
|
20231109,104500,7596069,553,553,553,553,0
|
|
20231109,104400,7596069,553,553,553,553,0
|
|
20231109,104300,7596069,553,552,553,552,12
|
|
20231109,104200,7589444,552,552,552,552,1000
|
|
20231109,104100,7037444,552,552,552,552,0
|
|
20231109,104000,7037444,552,552,552,552,0
|
|
20231109,103900,7037444,552,552,552,552,0
|
|
20231109,103800,7037444,552,552,552,552,0
|
|
20231109,103700,7037444,552,552,552,552,0
|
|
20231109,103600,7037444,552,552,552,552,0
|
|
20231109,103500,7037444,552,552,552,552,2000
|
|
20231109,103400,5933444,552,552,552,552,1
|
|
20231109,103300,5932892,551,551,551,551,0
|
|
20231109,103200,5932892,551,551,551,551,0
|
|
20231109,103100,5932892,551,551,551,551,0
|
|
20231109,103000,5932892,551,551,551,551,0
|
|
20231109,102900,5932892,551,551,551,551,0
|
|
20231109,102800,5932892,551,551,551,551,0
|
|
20231109,102700,5932892,551,551,551,551,0
|
|
20231109,102600,5932892,551,551,551,551,0
|
|
20231109,102500,5932892,551,551,551,551,0
|
|
20231109,102400,5932892,551,551,551,551,0
|
|
20231109,102300,5932892,551,551,551,551,0
|
|
20231109,102200,5932892,551,551,551,551,0
|
|
20231109,102100,5932892,551,551,551,551,0
|
|
20231109,102000,5932892,551,551,551,551,0
|
|
20231109,101900,5932892,551,551,551,551,0
|
|
20231109,101800,5932892,551,551,551,551,0
|
|
20231109,101700,5932892,551,551,551,551,0
|
|
20231109,101600,5932892,551,551,551,551,0
|
|
20231109,101500,5932892,551,551,551,551,0
|
|
20231109,101400,5932892,551,551,551,551,1
|
|
20231109,101300,5932341,552,552,552,552,0
|
|
20231109,101200,5932341,552,552,552,552,0
|
|
20231109,101100,5932341,552,552,552,552,0
|
|
20231109,101000,5932341,552,552,552,552,0
|
|
20231109,100900,5932341,552,552,552,552,0
|
|
20231109,100800,5932341,552,552,552,552,0
|
|
20231109,100700,5932341,552,552,552,552,0
|
|
20231109,100600,5932341,552,552,552,552,0
|
|
20231109,100500,5932341,552,552,552,552,0
|
|
20231109,100400,5932341,552,552,552,552,0
|
|
20231109,100300,5932341,552,552,552,552,1
|
|
20231109,100200,5931789,553,553,553,553,0
|
|
20231109,100100,5931789,553,553,553,553,0
|
|
20231109,100000,5931789,553,553,553,553,0
|
|
20231109,095900,5931789,553,552,553,552,3
|
|
20231109,095800,5930132,552,551,553,551,40
|
|
20231109,095700,5908085,552,552,552,552,0
|
|
20231109,095600,5908085,552,552,552,552,0
|
|
20231109,095500,5908085,552,552,552,552,0
|
|
20231109,095400,5908085,552,552,552,552,0
|
|
20231109,095300,5908085,552,552,552,552,0
|
|
20231109,095200,5908085,552,552,553,550,1017
|
|
20231109,095100,5348726,551,552,553,551,41
|
|
20231109,095000,5326099,553,553,553,553,0
|
|
20231109,094900,5326099,553,553,553,553,0
|
|
20231109,094800,5326099,553,553,553,553,0
|
|
20231109,094700,5326099,553,553,553,553,0
|
|
20231109,094600,5326099,553,553,553,553,0
|
|
20231109,094500,5326099,553,553,553,553,0
|
|
20231109,094400,5326099,553,553,553,553,0
|
|
20231109,094300,5326099,553,553,553,553,0
|
|
20231109,094200,5326099,553,552,553,552,1000
|
|
20231109,094100,4773599,553,553,553,553,0
|
|
20231109,094000,4773599,553,553,553,553,0
|
|
20231109,093900,4773599,553,553,553,553,0
|
|
20231109,093800,4773599,553,553,553,553,1
|
|
20231109,093700,4773046,550,550,550,550,109
|
|
20231109,093600,4713096,550,550,550,550,0
|
|
20231109,093500,4713096,550,550,550,550,0
|
|
20231109,093400,4713096,550,550,550,550,0
|
|
20231109,093300,4713096,550,549,550,549,11
|
|
20231109,093200,4707047,550,550,550,550,0
|
|
20231109,093100,4707047,550,549,550,549,21
|
|
20231109,093000,4695498,550,549,550,549,12
|
|
20231109,092900,4688900,550,549,550,549,3
|
|
20231109,092800,4687252,550,549,550,549,41
|
|
20231109,092700,4664742,549,549,549,549,0
|
|
20231109,092600,4664742,549,549,549,549,1
|
|
20231109,092500,4664193,548,548,548,548,0
|
|
20231109,092400,4664193,548,548,548,548,1
|
|
20231109,092300,4663645,550,548,550,548,30
|
|
20231109,092200,4647203,548,548,548,548,17
|
|
20231109,092100,4637887,548,548,548,547,3639
|
|
20231109,092000,2644347,548,547,548,547,18
|
|
20231109,091900,2634500,547,546,547,546,51
|
|
20231109,091800,2606653,547,549,549,547,321
|
|
20231109,091700,2430860,550,550,550,550,0
|
|
20231109,091600,2430860,550,551,551,550,3848
|
|
20231109,091500,314264,554,554,554,554,0
|
|
20231109,091400,314264,554,554,554,554,0
|
|
20231109,091300,314264,554,554,554,554,0
|
|
20231109,091200,314264,554,554,554,554,1
|
|
20231109,091100,313710,553,553,553,553,69
|
|
20231109,091000,275553,553,553,553,553,0
|
|
20231109,090900,275553,553,553,553,553,0
|
|
20231109,090800,275553,553,553,553,553,0
|
|
20231109,090700,275553,553,553,553,553,0
|
|
20231109,090600,275553,553,553,553,553,0
|
|
20231109,090500,275553,553,553,553,553,0
|
|
20231109,090400,275553,553,553,553,553,0
|
|
20231109,090300,275553,553,553,553,553,0
|
|
20231109,090200,275553,553,553,553,553,1
|
|
20231109,090100,275000,550,550,550,550,0
|
|
20231109,090000,275000,550,550,550,550,500
|