599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185600,23990982,556,556,556,556,103
|
|
20231114,185500,23990982,556,556,556,556,0
|
|
20231114,185400,23990982,556,556,556,556,0
|
|
20231114,185300,23990982,556,556,556,556,0
|
|
20231114,185200,23990982,556,556,556,556,0
|
|
20231114,185100,23990982,556,556,556,556,0
|
|
20231114,185000,23990982,556,556,556,556,0
|
|
20231114,184900,23990982,556,556,556,556,0
|
|
20231114,184800,23990982,556,556,556,556,0
|
|
20231114,184700,23990982,556,556,556,556,0
|
|
20231114,184600,23990982,556,556,556,556,0
|
|
20231114,184500,23990982,556,556,556,556,0
|
|
20231114,184400,23990982,556,556,556,556,0
|
|
20231114,184300,23990982,556,556,556,556,0
|
|
20231114,184200,23990982,556,556,556,556,0
|
|
20231114,184100,23990982,556,556,556,556,0
|
|
20231114,184000,23990982,556,556,556,556,0
|
|
20231114,183900,23990982,556,556,556,556,0
|
|
20231114,183800,23990982,556,556,556,556,0
|
|
20231114,183700,23990982,556,556,556,556,0
|
|
20231114,183600,23990982,556,556,556,556,0
|
|
20231114,183500,23990982,556,556,556,556,0
|
|
20231114,183400,23990982,556,556,556,556,0
|
|
20231114,183300,23990982,556,556,556,556,0
|
|
20231114,183200,23990982,556,556,556,556,0
|
|
20231114,183100,23990982,556,556,556,556,0
|
|
20231114,183000,23990982,556,556,556,556,0
|
|
20231114,182900,23990982,556,556,556,556,0
|
|
20231114,182800,23990982,556,556,556,556,0
|
|
20231114,182700,23990982,556,556,556,556,0
|
|
20231114,182600,23990982,556,556,556,556,103
|
|
20231114,182500,23990982,556,556,556,556,0
|
|
20231114,182400,23990982,556,556,556,556,0
|
|
20231114,182300,23990982,556,556,556,556,0
|
|
20231114,182200,23990982,556,556,556,556,0
|
|
20231114,182100,23990982,556,556,556,556,0
|
|
20231114,182000,23990982,556,556,556,556,0
|
|
20231114,181900,23990982,556,556,556,556,0
|
|
20231114,181800,23990982,556,556,556,556,0
|
|
20231114,181700,23990982,556,556,556,556,0
|
|
20231114,181600,23990982,556,556,556,556,0
|
|
20231114,181500,23990982,556,556,556,556,0
|
|
20231114,181400,23990982,556,556,556,556,0
|
|
20231114,181300,23990982,556,556,556,556,0
|
|
20231114,181200,23990982,556,556,556,556,0
|
|
20231114,181100,23990982,556,556,556,556,0
|
|
20231114,181000,23990982,556,556,556,556,0
|
|
20231114,180900,23990982,556,556,556,556,0
|
|
20231114,180800,23990982,556,556,556,556,0
|
|
20231114,180700,23990982,556,556,556,556,0
|
|
20231114,180600,23990982,556,556,556,556,0
|
|
20231114,180500,23990982,556,556,556,556,0
|
|
20231114,180400,23990982,556,556,556,556,0
|
|
20231114,180300,23990982,556,556,556,556,0
|
|
20231114,180200,23990982,556,556,556,556,0
|
|
20231114,180100,23990982,556,556,556,556,0
|
|
20231114,180000,23990982,556,556,556,556,0
|
|
20231114,175900,23990982,556,556,556,556,0
|
|
20231114,175800,23990982,556,556,556,556,0
|
|
20231114,175700,23990982,556,556,556,556,0
|
|
20231114,175600,23990982,556,556,556,556,103
|
|
20231114,175500,23990982,556,556,556,556,0
|
|
20231114,175400,23990982,556,556,556,556,0
|
|
20231114,175300,23990982,556,556,556,556,0
|
|
20231114,175200,23990982,556,556,556,556,0
|
|
20231114,175100,23990982,556,556,556,556,0
|
|
20231114,175000,23990982,556,556,556,556,0
|
|
20231114,174900,23990982,556,556,556,556,0
|
|
20231114,174800,23990982,556,556,556,556,0
|
|
20231114,174700,23990982,556,556,556,556,0
|
|
20231114,174600,23990982,556,556,556,556,0
|
|
20231114,174500,23990982,556,556,556,556,0
|
|
20231114,174400,23990982,556,556,556,556,0
|
|
20231114,174300,23990982,556,556,556,556,0
|
|
20231114,174200,23990982,556,556,556,556,0
|
|
20231114,174100,23990982,556,556,556,556,0
|
|
20231114,174000,23990982,556,556,556,556,0
|
|
20231114,173900,23990982,556,556,556,556,0
|
|
20231114,173800,23990982,556,556,556,556,0
|
|
20231114,173700,23990982,556,556,556,556,0
|
|
20231114,173600,23990982,556,556,556,556,0
|
|
20231114,173500,23990982,556,556,556,556,0
|
|
20231114,173400,23990982,556,556,556,556,0
|
|
20231114,173300,23990982,556,556,556,556,0
|
|
20231114,173200,23990982,556,556,556,556,0
|
|
20231114,173100,23990982,556,556,556,556,0
|
|
20231114,173000,23990982,556,556,556,556,0
|
|
20231114,172900,23990982,556,556,556,556,0
|
|
20231114,172800,23990982,556,556,556,556,0
|
|
20231114,172700,23990982,556,556,556,556,0
|
|
20231114,172600,23990982,556,556,556,556,103
|
|
20231114,172500,23990982,556,556,556,556,0
|
|
20231114,172400,23990982,556,556,556,556,0
|
|
20231114,172300,23990982,556,556,556,556,0
|
|
20231114,172200,23990982,556,556,556,556,0
|
|
20231114,172100,23990982,556,556,556,556,0
|
|
20231114,172000,23990982,556,556,556,556,0
|
|
20231114,171900,23990982,556,556,556,556,0
|
|
20231114,171800,23990982,556,556,556,556,0
|
|
20231114,171700,23990982,556,556,556,556,0
|
|
20231114,171600,23990982,556,556,556,556,0
|
|
20231114,171500,23990982,556,556,556,556,0
|
|
20231114,171400,23990982,556,556,556,556,0
|
|
20231114,171300,23990982,556,556,556,556,0
|
|
20231114,171200,23990982,556,556,556,556,0
|
|
20231114,171100,23990982,556,556,556,556,0
|
|
20231114,171000,23990982,556,556,556,556,0
|
|
20231114,170900,23990982,556,556,556,556,0
|
|
20231114,170800,23990982,556,556,556,556,0
|
|
20231114,170700,23990982,556,556,556,556,0
|
|
20231114,170600,23990982,556,556,556,556,0
|
|
20231114,170500,23990982,556,556,556,556,0
|
|
20231114,170400,23990982,556,556,556,556,0
|
|
20231114,170300,23990982,556,556,556,556,0
|
|
20231114,170200,23990982,556,556,556,556,0
|
|
20231114,170100,23990982,556,556,556,556,0
|
|
20231114,170000,23990982,556,556,556,556,0
|
|
20231114,165900,23990982,556,556,556,556,0
|
|
20231114,165800,23990982,556,556,556,556,0
|
|
20231114,165700,23990982,556,556,556,556,0
|
|
20231114,165600,23990982,556,556,556,556,103
|
|
20231114,165500,23990982,556,556,556,556,0
|
|
20231114,165400,23990982,556,556,556,556,0
|
|
20231114,165300,23990982,556,556,556,556,0
|
|
20231114,165200,23990982,556,556,556,556,0
|
|
20231114,165100,23990982,556,556,556,556,0
|
|
20231114,165000,23990982,556,556,556,556,0
|
|
20231114,164900,23990982,556,556,556,556,0
|
|
20231114,164800,23990982,556,556,556,556,0
|
|
20231114,164700,23990982,556,556,556,556,0
|
|
20231114,164600,23990982,556,556,556,556,0
|
|
20231114,164500,23990982,556,556,556,556,0
|
|
20231114,164400,23990982,556,556,556,556,0
|
|
20231114,164300,23990982,556,556,556,556,0
|
|
20231114,164200,23990982,556,556,556,556,0
|
|
20231114,164100,23990982,556,556,556,556,0
|
|
20231114,164000,23990982,556,556,556,556,0
|
|
20231114,163900,23990982,556,556,556,556,0
|
|
20231114,163800,23990982,556,556,556,556,0
|
|
20231114,163700,23990982,556,556,556,556,0
|
|
20231114,163600,23990982,556,556,556,556,0
|
|
20231114,163500,23990982,556,556,556,556,0
|
|
20231114,163400,23990982,556,556,556,556,0
|
|
20231114,163300,23990982,556,556,556,556,0
|
|
20231114,163200,23990982,556,556,556,556,0
|
|
20231114,163100,23990982,556,556,556,556,0
|
|
20231114,163000,23990982,556,556,556,556,0
|
|
20231114,162900,23990982,556,556,556,556,0
|
|
20231114,162800,23990982,556,556,556,556,0
|
|
20231114,162700,23990982,556,556,556,556,0
|
|
20231114,162600,23990982,556,556,556,556,103
|
|
20231114,162500,23990982,556,556,556,556,0
|
|
20231114,162400,23990982,556,556,556,556,0
|
|
20231114,162300,23990982,556,556,556,556,0
|
|
20231114,162200,23990982,556,556,556,556,0
|
|
20231114,162100,23990982,556,556,556,556,0
|
|
20231114,162000,23990982,556,556,556,556,0
|
|
20231114,161900,23990982,556,556,556,556,0
|
|
20231114,161800,23990982,556,556,556,556,0
|
|
20231114,161700,23990982,556,556,556,556,0
|
|
20231114,161600,23990982,556,556,556,556,0
|
|
20231114,161500,23990982,556,556,556,556,0
|
|
20231114,161400,23990982,556,556,556,556,0
|
|
20231114,161300,23990982,556,556,556,556,0
|
|
20231114,161200,23990982,556,556,556,556,0
|
|
20231114,161100,23990982,556,556,556,556,0
|
|
20231114,161000,23990982,556,556,556,556,0
|
|
20231114,160900,23990982,556,556,556,556,0
|
|
20231114,160800,23990982,556,556,556,556,0
|
|
20231114,160700,23990982,556,556,556,556,0
|
|
20231114,160600,23990982,556,556,556,556,0
|
|
20231114,160500,23990982,556,556,556,556,0
|
|
20231114,160400,23990982,556,556,556,556,0
|
|
20231114,160300,23990982,556,556,556,556,0
|
|
20231114,160200,23990982,556,556,556,556,0
|
|
20231114,160100,23990982,556,556,556,556,0
|
|
20231114,160000,23990982,556,556,556,556,0
|
|
20231114,155900,23990982,556,556,556,556,0
|
|
20231114,155800,23990982,556,556,556,556,0
|
|
20231114,155700,23990982,556,556,556,556,0
|
|
20231114,155600,23990982,556,556,556,556,103
|
|
20231114,155500,23990982,556,556,556,556,0
|
|
20231114,155400,23990982,556,556,556,556,0
|
|
20231114,155300,23990982,556,556,556,556,0
|
|
20231114,155200,23990982,556,556,556,556,0
|
|
20231114,155100,23990982,556,556,556,556,0
|
|
20231114,155000,23990982,556,556,556,556,0
|
|
20231114,154900,23990982,556,556,556,556,0
|
|
20231114,154800,23990982,556,556,556,556,0
|
|
20231114,154700,23990982,556,556,556,556,0
|
|
20231114,154600,23990982,556,556,556,556,0
|
|
20231114,154500,23990982,556,556,556,556,0
|
|
20231114,154400,23990982,556,556,556,556,0
|
|
20231114,154300,23990982,556,556,556,556,0
|
|
20231114,154200,23990982,556,556,556,556,0
|
|
20231114,154100,23990982,556,556,556,556,0
|
|
20231114,154000,23990982,556,556,556,556,0
|
|
20231114,153900,23990982,556,556,556,556,0
|
|
20231114,153800,23990982,556,556,556,556,0
|
|
20231114,153700,23990982,556,556,556,556,0
|
|
20231114,153600,23990982,556,556,556,556,0
|
|
20231114,153500,23990982,556,556,556,556,0
|
|
20231114,153400,23990982,556,556,556,556,0
|
|
20231114,153300,23990982,556,556,556,556,0
|
|
20231114,153200,23990982,556,556,556,556,0
|
|
20231114,153100,23990982,556,556,556,556,0
|
|
20231114,153000,23990982,556,556,556,556,103
|
|
20231114,152900,23933714,556,556,556,556,0
|
|
20231114,152800,23933714,556,556,556,556,0
|
|
20231114,152700,23933714,556,556,556,556,0
|
|
20231114,152600,23933714,556,556,556,556,0
|
|
20231114,152500,23933714,556,556,556,556,0
|
|
20231114,152400,23933714,556,556,556,556,0
|
|
20231114,152300,23933714,556,556,556,556,0
|
|
20231114,152200,23933714,556,556,556,556,0
|
|
20231114,152100,23933714,556,556,556,556,0
|
|
20231114,152000,23933714,556,556,556,556,0
|
|
20231114,151900,23933714,556,556,556,556,0
|
|
20231114,151800,23933714,556,556,556,556,1
|
|
20231114,151700,23933158,556,556,556,556,0
|
|
20231114,151600,23933158,556,556,556,556,6
|
|
20231114,151500,23929822,556,556,556,556,17
|
|
20231114,151400,23920370,556,556,556,556,10
|
|
20231114,151300,23914810,556,556,556,556,0
|
|
20231114,151200,23914810,556,556,556,556,0
|
|
20231114,151100,23914810,556,556,556,556,0
|
|
20231114,151000,23914810,556,556,556,556,0
|
|
20231114,150900,23914810,556,556,556,556,0
|
|
20231114,150800,23914810,556,556,556,556,0
|
|
20231114,150700,23914810,556,556,556,556,0
|
|
20231114,150600,23914810,556,556,556,556,0
|
|
20231114,150500,23914810,556,556,556,556,0
|
|
20231114,150400,23914810,556,556,556,556,0
|
|
20231114,150300,23914810,556,556,556,556,0
|
|
20231114,150200,23914810,556,556,556,556,0
|
|
20231114,150100,23914810,556,556,556,556,0
|
|
20231114,150000,23914810,556,556,556,556,0
|
|
20231114,145900,23914810,556,556,556,556,0
|
|
20231114,145800,23914810,556,556,556,556,0
|
|
20231114,145700,23914810,556,556,556,556,2
|
|
20231114,145600,23913698,556,556,556,556,3
|
|
20231114,145500,23912030,556,556,556,556,0
|
|
20231114,145400,23912030,556,556,556,556,0
|
|
20231114,145300,23912030,556,556,556,556,0
|
|
20231114,145200,23912030,556,556,556,556,0
|
|
20231114,145100,23912030,556,556,556,556,0
|
|
20231114,145000,23912030,556,556,556,556,0
|
|
20231114,144900,23912030,556,556,556,556,0
|
|
20231114,144800,23912030,556,556,556,556,0
|
|
20231114,144700,23912030,556,556,556,556,0
|
|
20231114,144600,23912030,556,556,556,556,0
|
|
20231114,144500,23912030,556,556,556,556,0
|
|
20231114,144400,23912030,556,556,556,556,0
|
|
20231114,144300,23912030,556,556,556,556,0
|
|
20231114,144200,23912030,556,556,556,556,0
|
|
20231114,144100,23912030,556,556,556,556,0
|
|
20231114,144000,23912030,556,556,556,556,0
|
|
20231114,143900,23912030,556,556,556,556,0
|
|
20231114,143800,23912030,556,556,556,556,0
|
|
20231114,143700,23912030,556,552,556,552,3235
|
|
20231114,143600,22126306,552,552,552,552,0
|
|
20231114,143500,22126306,552,552,552,552,0
|
|
20231114,143400,22126306,552,552,552,552,0
|
|
20231114,143300,22126306,552,552,552,552,0
|
|
20231114,143200,22126306,552,552,552,552,0
|
|
20231114,143100,22126306,552,552,552,552,0
|
|
20231114,143000,22126306,552,552,552,552,0
|
|
20231114,142900,22126306,552,552,552,552,0
|
|
20231114,142800,22126306,552,552,552,552,0
|
|
20231114,142700,22126306,552,552,552,552,0
|
|
20231114,142600,22126306,552,552,556,552,19
|
|
20231114,142500,22115814,552,552,552,552,8
|
|
20231114,142400,22111398,552,552,552,552,36
|
|
20231114,142300,22091526,552,552,552,552,0
|
|
20231114,142200,22091526,552,552,552,552,0
|
|
20231114,142100,22091526,552,552,552,552,0
|
|
20231114,142000,22091526,552,552,552,552,0
|
|
20231114,141900,22091526,552,552,552,552,0
|
|
20231114,141800,22091526,552,552,552,552,0
|
|
20231114,141700,22091526,552,552,552,552,0
|
|
20231114,141600,22091526,552,552,552,552,0
|
|
20231114,141500,22091526,552,552,552,552,0
|
|
20231114,141400,22091526,552,552,552,552,1
|
|
20231114,141300,22090974,551,551,551,551,3
|
|
20231114,141200,22089321,552,552,552,552,0
|
|
20231114,141100,22089321,552,552,552,552,0
|
|
20231114,141000,22089321,552,552,552,552,0
|
|
20231114,140900,22089321,552,552,552,552,0
|
|
20231114,140800,22089321,552,552,552,552,0
|
|
20231114,140700,22089321,552,552,552,552,0
|
|
20231114,140600,22089321,552,552,552,552,0
|
|
20231114,140500,22089321,552,552,552,552,0
|
|
20231114,140400,22089321,552,552,552,552,0
|
|
20231114,140300,22089321,552,552,552,552,0
|
|
20231114,140200,22089321,552,552,552,552,0
|
|
20231114,140100,22089321,552,552,552,552,0
|
|
20231114,140000,22089321,552,552,552,552,0
|
|
20231114,135900,22089321,552,552,552,552,0
|
|
20231114,135800,22089321,552,552,552,552,0
|
|
20231114,135700,22089321,552,552,552,552,0
|
|
20231114,135600,22089321,552,552,552,552,0
|
|
20231114,135500,22089321,552,552,552,552,0
|
|
20231114,135400,22089321,552,552,552,552,0
|
|
20231114,135300,22089321,552,552,552,552,0
|
|
20231114,135200,22089321,552,552,552,552,20
|
|
20231114,135100,22078281,552,552,552,552,0
|
|
20231114,135000,22078281,552,552,552,552,0
|
|
20231114,134900,22078281,552,552,552,552,0
|
|
20231114,134800,22078281,552,552,552,552,0
|
|
20231114,134700,22078281,552,552,552,552,0
|
|
20231114,134600,22078281,552,552,552,552,0
|
|
20231114,134500,22078281,552,552,552,552,0
|
|
20231114,134400,22078281,552,552,552,552,233
|
|
20231114,134300,21949665,556,556,556,556,0
|
|
20231114,134200,21949665,556,556,556,556,0
|
|
20231114,134100,21949665,556,556,556,556,0
|
|
20231114,134000,21949665,556,552,556,552,2
|
|
20231114,133900,21948557,552,552,552,552,0
|
|
20231114,133800,21948557,552,552,552,552,0
|
|
20231114,133700,21948557,552,552,552,552,0
|
|
20231114,133600,21948557,552,552,552,552,0
|
|
20231114,133500,21948557,552,552,552,552,0
|
|
20231114,133400,21948557,552,552,552,552,0
|
|
20231114,133300,21948557,552,552,552,552,0
|
|
20231114,133200,21948557,552,552,552,552,0
|
|
20231114,133100,21948557,552,552,552,552,1
|
|
20231114,133000,21948005,552,552,552,552,90
|
|
20231114,132900,21898325,551,551,551,551,0
|
|
20231114,132800,21898325,551,551,551,551,0
|
|
20231114,132700,21898325,551,551,551,551,0
|
|
20231114,132600,21898325,551,551,551,551,0
|
|
20231114,132500,21898325,551,551,551,551,0
|
|
20231114,132400,21898325,551,551,551,551,0
|
|
20231114,132300,21898325,551,552,552,551,3662
|
|
20231114,132200,19876939,556,556,556,556,0
|
|
20231114,132100,19876939,556,556,556,556,0
|
|
20231114,132000,19876939,556,556,556,556,0
|
|
20231114,131900,19876939,556,556,556,556,0
|
|
20231114,131800,19876939,556,556,556,556,0
|
|
20231114,131700,19876939,556,556,556,556,0
|
|
20231114,131600,19876939,556,556,556,556,0
|
|
20231114,131500,19876939,556,556,556,556,0
|
|
20231114,131400,19876939,556,556,556,556,0
|
|
20231114,131300,19876939,556,556,556,556,0
|
|
20231114,131200,19876939,556,556,556,556,0
|
|
20231114,131100,19876939,556,556,556,556,0
|
|
20231114,131000,19876939,556,556,556,556,0
|
|
20231114,130900,19876939,556,556,556,556,0
|
|
20231114,130800,19876939,556,556,556,556,1
|
|
20231114,130700,19876383,556,556,556,556,0
|
|
20231114,130600,19876383,556,556,556,556,0
|
|
20231114,130500,19876383,556,556,556,556,0
|
|
20231114,130400,19876383,556,556,556,556,0
|
|
20231114,130300,19876383,556,556,556,556,0
|
|
20231114,130200,19876383,556,556,556,556,0
|
|
20231114,130100,19876383,556,556,556,556,0
|
|
20231114,130000,19876383,556,556,556,556,0
|
|
20231114,125900,19876383,556,556,556,556,0
|
|
20231114,125800,19876383,556,556,556,556,0
|
|
20231114,125700,19876383,556,556,556,556,0
|
|
20231114,125600,19876383,556,556,556,556,0
|
|
20231114,125500,19876383,556,556,556,556,1
|
|
20231114,125400,19875827,556,556,556,556,0
|
|
20231114,125300,19875827,556,556,556,556,0
|
|
20231114,125200,19875827,556,556,556,556,0
|
|
20231114,125100,19875827,556,556,556,556,18
|
|
20231114,125000,19865819,556,556,556,556,0
|
|
20231114,124900,19865819,556,556,556,556,0
|
|
20231114,124800,19865819,556,556,556,556,0
|
|
20231114,124700,19865819,556,556,556,556,0
|
|
20231114,124600,19865819,556,556,556,556,0
|
|
20231114,124500,19865819,556,556,556,556,0
|
|
20231114,124400,19865819,556,556,556,556,0
|
|
20231114,124300,19865819,556,551,556,551,537
|
|
20231114,124200,19569927,548,548,548,548,0
|
|
20231114,124100,19569927,548,548,548,548,0
|
|
20231114,124000,19569927,548,548,548,548,1036
|
|
20231114,123900,19002199,548,548,548,548,0
|
|
20231114,123800,19002199,548,548,548,548,0
|
|
20231114,123700,19002199,548,548,548,548,0
|
|
20231114,123600,19002199,548,548,548,548,0
|
|
20231114,123500,19002199,548,548,548,548,0
|
|
20231114,123400,19002199,548,548,548,548,0
|
|
20231114,123300,19002199,548,548,548,548,0
|
|
20231114,123200,19002199,548,548,548,548,0
|
|
20231114,123100,19002199,548,548,548,548,0
|
|
20231114,123000,19002199,548,548,548,548,0
|
|
20231114,122900,19002199,548,548,548,548,0
|
|
20231114,122800,19002199,548,548,548,548,0
|
|
20231114,122700,19002199,548,548,548,548,0
|
|
20231114,122600,19002199,548,548,548,548,0
|
|
20231114,122500,19002199,548,548,548,548,0
|
|
20231114,122400,19002199,548,548,548,548,0
|
|
20231114,122300,19002199,548,548,548,548,0
|
|
20231114,122200,19002199,548,548,548,548,0
|
|
20231114,122100,19002199,548,548,548,548,0
|
|
20231114,122000,19002199,548,548,548,548,1
|
|
20231114,121900,19001651,547,550,550,547,2000
|
|
20231114,121800,17904894,550,550,550,550,500
|
|
20231114,121700,17629894,551,551,551,551,2
|
|
20231114,121600,17628792,551,551,551,551,0
|
|
20231114,121500,17628792,551,551,551,551,17
|
|
20231114,121400,17619425,551,551,551,551,0
|
|
20231114,121300,17619425,551,551,551,551,0
|
|
20231114,121200,17619425,551,551,551,551,0
|
|
20231114,121100,17619425,551,551,551,551,0
|
|
20231114,121000,17619425,551,551,551,551,1
|
|
20231114,120900,17618874,551,552,552,551,4
|
|
20231114,120800,17616668,552,552,552,552,55
|
|
20231114,120700,17586308,552,552,552,552,0
|
|
20231114,120600,17586308,552,552,552,552,0
|
|
20231114,120500,17586308,552,552,552,552,0
|
|
20231114,120400,17586308,552,552,552,552,9
|
|
20231114,120300,17581340,552,552,552,552,0
|
|
20231114,120200,17581340,552,552,552,552,0
|
|
20231114,120100,17581340,552,552,552,552,0
|
|
20231114,120000,17581340,552,552,552,552,0
|
|
20231114,115900,17581340,552,552,552,552,0
|
|
20231114,115800,17581340,552,552,552,552,100
|
|
20231114,115700,17526140,552,552,552,552,0
|
|
20231114,115600,17526140,552,552,552,552,0
|
|
20231114,115500,17526140,552,552,552,552,200
|
|
20231114,115400,17415740,556,556,556,556,0
|
|
20231114,115300,17415740,556,556,556,556,0
|
|
20231114,115200,17415740,556,556,556,556,0
|
|
20231114,115100,17415740,556,552,556,552,2
|
|
20231114,115000,17414632,551,551,551,551,9
|
|
20231114,114900,17409673,552,552,552,552,0
|
|
20231114,114800,17409673,552,552,552,552,0
|
|
20231114,114700,17409673,552,552,552,552,0
|
|
20231114,114600,17409673,552,552,552,552,0
|
|
20231114,114500,17409673,552,552,552,552,0
|
|
20231114,114400,17409673,552,551,552,551,2
|
|
20231114,114300,17408570,552,552,552,552,0
|
|
20231114,114200,17408570,552,552,552,552,0
|
|
20231114,114100,17408570,552,552,552,552,0
|
|
20231114,114000,17408570,552,552,552,552,0
|
|
20231114,113900,17408570,552,552,552,552,0
|
|
20231114,113800,17408570,552,552,552,552,0
|
|
20231114,113700,17408570,552,552,552,552,0
|
|
20231114,113600,17408570,552,552,552,552,200
|
|
20231114,113500,17298170,556,552,556,552,21
|
|
20231114,113400,17286574,552,552,552,552,0
|
|
20231114,113300,17286574,552,552,552,552,0
|
|
20231114,113200,17286574,552,552,552,552,0
|
|
20231114,113100,17286574,552,552,552,552,0
|
|
20231114,113000,17286574,552,552,552,552,0
|
|
20231114,112900,17286574,552,552,552,552,0
|
|
20231114,112800,17286574,552,552,552,552,0
|
|
20231114,112700,17286574,552,552,552,552,0
|
|
20231114,112600,17286574,552,552,552,552,0
|
|
20231114,112500,17286574,552,552,552,552,0
|
|
20231114,112400,17286574,552,552,552,552,0
|
|
20231114,112300,17286574,552,552,552,552,0
|
|
20231114,112200,17286574,552,552,552,552,0
|
|
20231114,112100,17286574,552,552,552,552,0
|
|
20231114,112000,17286574,552,552,552,552,0
|
|
20231114,111900,17286574,552,552,552,552,0
|
|
20231114,111800,17286574,552,552,552,552,0
|
|
20231114,111700,17286574,552,552,552,552,0
|
|
20231114,111600,17286574,552,552,552,552,0
|
|
20231114,111500,17286574,552,552,552,552,0
|
|
20231114,111400,17286574,552,552,552,552,0
|
|
20231114,111300,17286574,552,552,552,552,0
|
|
20231114,111200,17286574,552,552,552,552,0
|
|
20231114,111100,17286574,552,552,552,552,2000
|
|
20231114,111000,16182574,556,555,556,555,71
|
|
20231114,110900,16143106,556,556,556,556,0
|
|
20231114,110800,16143106,556,556,556,556,0
|
|
20231114,110700,16143106,556,556,556,556,0
|
|
20231114,110600,16143106,556,556,556,556,6
|
|
20231114,110500,16139770,556,556,556,556,25
|
|
20231114,110400,16125870,556,556,556,556,0
|
|
20231114,110300,16125870,556,556,556,556,0
|
|
20231114,110200,16125870,556,556,556,556,0
|
|
20231114,110100,16125870,556,556,556,556,0
|
|
20231114,110000,16125870,556,556,556,556,0
|
|
20231114,105900,16125870,556,556,556,556,0
|
|
20231114,105800,16125870,556,554,556,554,974
|
|
20231114,105700,15585244,554,554,554,554,0
|
|
20231114,105600,15585244,554,554,554,554,1004
|
|
20231114,105500,15029028,554,554,554,554,0
|
|
20231114,105400,15029028,554,554,554,554,0
|
|
20231114,105300,15029028,554,554,554,554,0
|
|
20231114,105200,15029028,554,550,554,550,2574
|
|
20231114,105100,13613324,550,550,550,550,5
|
|
20231114,105000,13610574,550,550,550,550,25
|
|
20231114,104900,13596824,550,550,550,550,0
|
|
20231114,104800,13596824,550,550,550,550,1
|
|
20231114,104700,13596274,550,550,550,550,1
|
|
20231114,104600,13595724,550,550,550,550,100
|
|
20231114,104500,13540724,550,550,550,550,0
|
|
20231114,104400,13540724,550,550,550,550,0
|
|
20231114,104300,13540724,550,550,550,550,183
|
|
20231114,104200,13440074,550,550,550,550,587
|
|
20231114,104100,13117224,554,554,554,554,0
|
|
20231114,104000,13117224,554,554,554,554,0
|
|
20231114,103900,13117224,554,554,554,554,0
|
|
20231114,103800,13117224,554,554,554,554,0
|
|
20231114,103700,13117224,554,550,554,550,26
|
|
20231114,103600,13102920,550,550,550,550,0
|
|
20231114,103500,13102920,550,550,550,550,30
|
|
20231114,103400,13086420,550,550,550,550,1
|
|
20231114,103300,13085870,550,550,550,550,0
|
|
20231114,103200,13085870,550,550,550,550,0
|
|
20231114,103100,13085870,550,550,550,550,0
|
|
20231114,103000,13085870,550,550,550,550,0
|
|
20231114,102900,13085870,550,550,550,550,0
|
|
20231114,102800,13085870,550,550,550,550,0
|
|
20231114,102700,13085870,550,550,550,550,0
|
|
20231114,102600,13085870,550,550,550,550,0
|
|
20231114,102500,13085870,550,550,550,550,0
|
|
20231114,102400,13085870,550,550,550,550,0
|
|
20231114,102300,13085870,550,550,550,550,0
|
|
20231114,102200,13085870,550,550,550,550,0
|
|
20231114,102100,13085870,550,550,550,550,0
|
|
20231114,102000,13085870,550,550,550,550,94
|
|
20231114,101900,13034170,550,550,550,550,0
|
|
20231114,101800,13034170,550,550,550,550,0
|
|
20231114,101700,13034170,550,550,550,550,0
|
|
20231114,101600,13034170,550,550,550,550,0
|
|
20231114,101500,13034170,550,550,550,550,0
|
|
20231114,101400,13034170,550,550,550,550,0
|
|
20231114,101300,13034170,550,550,550,550,500
|
|
20231114,101200,12759170,554,554,554,554,0
|
|
20231114,101100,12759170,554,550,554,550,3
|
|
20231114,101000,12757516,550,550,550,550,0
|
|
20231114,100900,12757516,550,550,550,550,0
|
|
20231114,100800,12757516,550,550,550,550,1
|
|
20231114,100700,12756966,550,551,551,550,3640
|
|
20231114,100600,10754963,554,554,554,554,0
|
|
20231114,100500,10754963,554,554,554,554,0
|
|
20231114,100400,10754963,554,554,554,554,0
|
|
20231114,100300,10754963,554,554,554,554,0
|
|
20231114,100200,10754963,554,554,554,554,0
|
|
20231114,100100,10754963,554,554,554,554,0
|
|
20231114,100000,10754963,554,551,554,550,587
|
|
20231114,095900,10432011,554,554,554,554,0
|
|
20231114,095800,10432011,554,554,554,554,2385
|
|
20231114,095700,9110721,554,554,554,554,0
|
|
20231114,095600,9110721,554,554,554,554,0
|
|
20231114,095500,9110721,554,554,554,554,0
|
|
20231114,095400,9110721,554,554,554,554,0
|
|
20231114,095300,9110721,554,554,554,554,0
|
|
20231114,095200,9110721,554,554,554,554,0
|
|
20231114,095100,9110721,554,554,554,554,1499
|
|
20231114,095000,8280275,554,554,554,554,0
|
|
20231114,094900,8280275,554,554,554,554,0
|
|
20231114,094800,8280275,554,554,554,554,5
|
|
20231114,094700,8277505,554,554,554,554,0
|
|
20231114,094600,8277505,554,554,554,554,0
|
|
20231114,094500,8277505,554,554,554,554,0
|
|
20231114,094400,8277505,554,554,554,554,0
|
|
20231114,094300,8277505,554,554,554,554,0
|
|
20231114,094200,8277505,554,554,554,554,1
|
|
20231114,094100,8276951,550,550,550,550,0
|
|
20231114,094000,8276951,550,550,550,550,1242
|
|
20231114,093900,7593851,550,550,550,550,0
|
|
20231114,093800,7593851,550,550,550,550,0
|
|
20231114,093700,7593851,550,550,550,550,0
|
|
20231114,093600,7593851,550,550,550,550,0
|
|
20231114,093500,7593851,550,550,550,550,1
|
|
20231114,093400,7593301,550,550,550,550,4241
|
|
20231114,093300,5260751,550,550,550,550,0
|
|
20231114,093200,5260751,550,554,554,550,3775
|
|
20231114,093100,3184077,554,554,554,554,0
|
|
20231114,093000,3184077,554,553,554,553,283
|
|
20231114,092900,3027577,553,553,554,553,1111
|
|
20231114,092800,2412193,554,553,554,553,30
|
|
20231114,092700,2395602,553,552,553,552,418
|
|
20231114,092600,2164695,552,552,552,552,0
|
|
20231114,092500,2164695,552,552,552,552,0
|
|
20231114,092400,2164695,552,552,552,552,0
|
|
20231114,092300,2164695,552,552,552,552,0
|
|
20231114,092200,2164695,552,552,552,552,1
|
|
20231114,092100,2164143,552,552,552,552,0
|
|
20231114,092000,2164143,552,548,552,548,4
|
|
20231114,091900,2161947,552,553,553,552,505
|
|
20231114,091800,1882687,553,553,553,553,0
|
|
20231114,091700,1882687,553,553,553,553,1
|
|
20231114,091600,1882134,552,552,552,552,12
|
|
20231114,091500,1875510,553,553,553,553,0
|
|
20231114,091400,1875510,553,553,553,553,0
|
|
20231114,091300,1875510,553,552,553,549,21
|
|
20231114,091200,1863955,553,553,553,553,0
|
|
20231114,091100,1863955,553,549,553,549,81
|
|
20231114,091000,1819459,549,549,549,549,20
|
|
20231114,090900,1808479,549,549,549,549,1
|
|
20231114,090800,1807930,547,547,547,547,1
|
|
20231114,090700,1807383,550,550,550,550,0
|
|
20231114,090600,1807383,550,550,550,550,0
|
|
20231114,090500,1807383,550,551,553,550,820
|
|
20231114,090400,1354047,552,551,552,551,18
|
|
20231114,090300,1344128,553,550,553,550,361
|
|
20231114,090200,1144912,553,553,553,553,0
|
|
20231114,090100,1144912,553,553,553,553,0
|
|
20231114,090000,1144912,553,547,553,547,2086
|