599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185600,55993388,572,572,572,572,4706
|
|
20231129,185500,55993388,572,572,572,572,0
|
|
20231129,185400,55993388,572,572,572,572,0
|
|
20231129,185300,55993388,572,572,572,572,0
|
|
20231129,185200,55993388,572,572,572,572,0
|
|
20231129,185100,55993388,572,572,572,572,0
|
|
20231129,185000,55993388,572,572,572,572,0
|
|
20231129,184900,55993388,572,572,572,572,0
|
|
20231129,184800,55993388,572,572,572,572,0
|
|
20231129,184700,55993388,572,572,572,572,0
|
|
20231129,184600,55993388,572,572,572,572,0
|
|
20231129,184500,55993388,572,572,572,572,0
|
|
20231129,184400,55993388,572,572,572,572,0
|
|
20231129,184300,55993388,572,572,572,572,0
|
|
20231129,184200,55993388,572,572,572,572,0
|
|
20231129,184100,55993388,572,572,572,572,0
|
|
20231129,184000,55993388,572,572,572,572,0
|
|
20231129,183900,55993388,572,572,572,572,0
|
|
20231129,183800,55993388,572,572,572,572,0
|
|
20231129,183700,55993388,572,572,572,572,0
|
|
20231129,183600,55993388,572,572,572,572,0
|
|
20231129,183500,55993388,572,572,572,572,0
|
|
20231129,183400,55993388,572,572,572,572,0
|
|
20231129,183300,55993388,572,572,572,572,0
|
|
20231129,183200,55993388,572,572,572,572,0
|
|
20231129,183100,55993388,572,572,572,572,0
|
|
20231129,183000,55993388,572,572,572,572,0
|
|
20231129,182900,55993388,572,572,572,572,0
|
|
20231129,182800,55993388,572,572,572,572,0
|
|
20231129,182700,55993388,572,572,572,572,0
|
|
20231129,182600,55993388,572,572,572,572,4706
|
|
20231129,182500,55993388,572,572,572,572,0
|
|
20231129,182400,55993388,572,572,572,572,0
|
|
20231129,182300,55993388,572,572,572,572,0
|
|
20231129,182200,55993388,572,572,572,572,0
|
|
20231129,182100,55993388,572,572,572,572,0
|
|
20231129,182000,55993388,572,572,572,572,0
|
|
20231129,181900,55993388,572,572,572,572,0
|
|
20231129,181800,55993388,572,572,572,572,0
|
|
20231129,181700,55993388,572,572,572,572,0
|
|
20231129,181600,55993388,572,572,572,572,0
|
|
20231129,181500,55993388,572,572,572,572,0
|
|
20231129,181400,55993388,572,572,572,572,0
|
|
20231129,181300,55993388,572,572,572,572,0
|
|
20231129,181200,55993388,572,572,572,572,0
|
|
20231129,181100,55993388,572,572,572,572,0
|
|
20231129,181000,55993388,572,572,572,572,0
|
|
20231129,180900,55993388,572,572,572,572,0
|
|
20231129,180800,55993388,572,572,572,572,0
|
|
20231129,180700,55993388,572,572,572,572,0
|
|
20231129,180600,55993388,572,572,572,572,0
|
|
20231129,180500,55993388,572,572,572,572,0
|
|
20231129,180400,55993388,572,572,572,572,0
|
|
20231129,180300,55993388,572,572,572,572,0
|
|
20231129,180200,55993388,572,572,572,572,0
|
|
20231129,180100,55993388,572,572,572,572,0
|
|
20231129,180000,55993388,572,572,572,572,0
|
|
20231129,175900,55993388,572,572,572,572,0
|
|
20231129,175800,55993388,572,572,572,572,0
|
|
20231129,175700,55993388,572,572,572,572,0
|
|
20231129,175600,55993388,572,572,572,572,4706
|
|
20231129,175500,55993388,572,572,572,572,0
|
|
20231129,175400,55993388,572,572,572,572,0
|
|
20231129,175300,55993388,572,572,572,572,0
|
|
20231129,175200,55993388,572,572,572,572,0
|
|
20231129,175100,55993388,572,572,572,572,0
|
|
20231129,175000,55993388,572,572,572,572,0
|
|
20231129,174900,55993388,572,572,572,572,0
|
|
20231129,174800,55993388,572,572,572,572,0
|
|
20231129,174700,55993388,572,572,572,572,0
|
|
20231129,174600,55993388,572,572,572,572,0
|
|
20231129,174500,55993388,572,572,572,572,0
|
|
20231129,174400,55993388,572,572,572,572,0
|
|
20231129,174300,55993388,572,572,572,572,0
|
|
20231129,174200,55993388,572,572,572,572,0
|
|
20231129,174100,55993388,572,572,572,572,0
|
|
20231129,174000,55993388,572,572,572,572,0
|
|
20231129,173900,55993388,572,572,572,572,0
|
|
20231129,173800,55993388,572,572,572,572,0
|
|
20231129,173700,55993388,572,572,572,572,0
|
|
20231129,173600,55993388,572,572,572,572,0
|
|
20231129,173500,55993388,572,572,572,572,0
|
|
20231129,173400,55993388,572,572,572,572,0
|
|
20231129,173300,55993388,572,572,572,572,0
|
|
20231129,173200,55993388,572,572,572,572,0
|
|
20231129,173100,55993388,572,572,572,572,0
|
|
20231129,173000,55993388,572,572,572,572,0
|
|
20231129,172900,55993388,572,572,572,572,0
|
|
20231129,172800,55993388,572,572,572,572,0
|
|
20231129,172700,55993388,572,572,572,572,0
|
|
20231129,172600,55993388,572,572,572,572,4706
|
|
20231129,172500,55993388,572,572,572,572,0
|
|
20231129,172400,55993388,572,572,572,572,0
|
|
20231129,172300,55993388,572,572,572,572,0
|
|
20231129,172200,55993388,572,572,572,572,0
|
|
20231129,172100,55993388,572,572,572,572,0
|
|
20231129,172000,55993388,572,572,572,572,0
|
|
20231129,171900,55993388,572,572,572,572,0
|
|
20231129,171800,55993388,572,572,572,572,0
|
|
20231129,171700,55993388,572,572,572,572,0
|
|
20231129,171600,55993388,572,572,572,572,0
|
|
20231129,171500,55993388,572,572,572,572,0
|
|
20231129,171400,55993388,572,572,572,572,0
|
|
20231129,171300,55993388,572,572,572,572,0
|
|
20231129,171200,55993388,572,572,572,572,0
|
|
20231129,171100,55993388,572,572,572,572,0
|
|
20231129,171000,55993388,572,572,572,572,0
|
|
20231129,170900,55993388,572,572,572,572,0
|
|
20231129,170800,55993388,572,572,572,572,0
|
|
20231129,170700,55993388,572,572,572,572,0
|
|
20231129,170600,55993388,572,572,572,572,0
|
|
20231129,170500,55993388,572,572,572,572,0
|
|
20231129,170400,55993388,572,572,572,572,0
|
|
20231129,170300,55993388,572,572,572,572,0
|
|
20231129,170200,55993388,572,572,572,572,0
|
|
20231129,170100,55993388,572,572,572,572,0
|
|
20231129,170000,55993388,572,572,572,572,0
|
|
20231129,165900,55993388,572,572,572,572,0
|
|
20231129,165800,55993388,572,572,572,572,0
|
|
20231129,165700,55993388,572,572,572,572,0
|
|
20231129,165600,55993388,572,572,572,572,4706
|
|
20231129,165500,55993388,572,572,572,572,0
|
|
20231129,165400,55993388,572,572,572,572,0
|
|
20231129,165300,55993388,572,572,572,572,0
|
|
20231129,165200,55993388,572,572,572,572,0
|
|
20231129,165100,55993388,572,572,572,572,0
|
|
20231129,165000,55993388,572,572,572,572,0
|
|
20231129,164900,55993388,572,572,572,572,0
|
|
20231129,164800,55993388,572,572,572,572,0
|
|
20231129,164700,55993388,572,572,572,572,0
|
|
20231129,164600,55993388,572,572,572,572,0
|
|
20231129,164500,55993388,572,572,572,572,0
|
|
20231129,164400,55993388,572,572,572,572,0
|
|
20231129,164300,55993388,572,572,572,572,0
|
|
20231129,164200,55993388,572,572,572,572,0
|
|
20231129,164100,55993388,572,572,572,572,0
|
|
20231129,164000,55993388,572,572,572,572,0
|
|
20231129,163900,55993388,572,572,572,572,0
|
|
20231129,163800,55993388,572,572,572,572,0
|
|
20231129,163700,55993388,572,572,572,572,0
|
|
20231129,163600,55993388,572,572,572,572,0
|
|
20231129,163500,55993388,572,572,572,572,0
|
|
20231129,163400,55993388,572,572,572,572,0
|
|
20231129,163300,55993388,572,572,572,572,0
|
|
20231129,163200,55993388,572,572,572,572,0
|
|
20231129,163100,55993388,572,572,572,572,0
|
|
20231129,163000,55993388,572,572,572,572,0
|
|
20231129,162900,55993388,572,572,572,572,0
|
|
20231129,162800,55993388,572,572,572,572,0
|
|
20231129,162700,55993388,572,572,572,572,0
|
|
20231129,162600,55993388,572,572,572,572,4706
|
|
20231129,162500,55993388,572,572,572,572,0
|
|
20231129,162400,55993388,572,572,572,572,0
|
|
20231129,162300,55993388,572,572,572,572,0
|
|
20231129,162200,55993388,572,572,572,572,0
|
|
20231129,162100,55993388,572,572,572,572,0
|
|
20231129,162000,55993388,572,572,572,572,0
|
|
20231129,161900,55993388,572,572,572,572,0
|
|
20231129,161800,55993388,572,572,572,572,0
|
|
20231129,161700,55993388,572,572,572,572,0
|
|
20231129,161600,55993388,572,572,572,572,0
|
|
20231129,161500,55993388,572,572,572,572,0
|
|
20231129,161400,55993388,572,572,572,572,0
|
|
20231129,161300,55993388,572,572,572,572,0
|
|
20231129,161200,55993388,572,572,572,572,0
|
|
20231129,161100,55993388,572,572,572,572,0
|
|
20231129,161000,55993388,572,572,572,572,0
|
|
20231129,160900,55993388,572,572,572,572,0
|
|
20231129,160800,55993388,572,572,572,572,0
|
|
20231129,160700,55993388,572,572,572,572,0
|
|
20231129,160600,55993388,572,572,572,572,0
|
|
20231129,160500,55993388,572,572,572,572,0
|
|
20231129,160400,55993388,572,572,572,572,0
|
|
20231129,160300,55993388,572,572,572,572,0
|
|
20231129,160200,55993388,572,572,572,572,0
|
|
20231129,160100,55993388,572,572,572,572,0
|
|
20231129,160000,55993388,572,572,572,572,0
|
|
20231129,155900,55993388,572,572,572,572,0
|
|
20231129,155800,55993388,572,572,572,572,0
|
|
20231129,155700,55993388,572,572,572,572,0
|
|
20231129,155600,55993388,572,572,572,572,4706
|
|
20231129,155500,55993388,572,572,572,572,0
|
|
20231129,155400,55993388,572,572,572,572,0
|
|
20231129,155300,55993388,572,572,572,572,0
|
|
20231129,155200,55993388,572,572,572,572,0
|
|
20231129,155100,55993388,572,572,572,572,0
|
|
20231129,155000,55993388,572,572,572,572,0
|
|
20231129,154900,55993388,572,572,572,572,0
|
|
20231129,154800,55993388,572,572,572,572,0
|
|
20231129,154700,55993388,572,572,572,572,0
|
|
20231129,154600,55993388,572,572,572,572,0
|
|
20231129,154500,55993388,572,572,572,572,0
|
|
20231129,154400,55993388,572,572,572,572,0
|
|
20231129,154300,55993388,572,572,572,572,0
|
|
20231129,154200,55993388,572,572,572,572,0
|
|
20231129,154100,55993388,572,572,572,572,0
|
|
20231129,154000,55993388,572,572,572,572,0
|
|
20231129,153900,55993388,572,572,572,572,0
|
|
20231129,153800,55993388,572,572,572,572,0
|
|
20231129,153700,55993388,572,572,572,572,0
|
|
20231129,153600,55993388,572,572,572,572,0
|
|
20231129,153500,55993388,572,572,572,572,0
|
|
20231129,153400,55993388,572,572,572,572,0
|
|
20231129,153300,55993388,572,572,572,572,0
|
|
20231129,153200,55993388,572,572,572,572,0
|
|
20231129,153100,55993388,572,572,572,572,0
|
|
20231129,153000,55993388,572,572,572,572,4706
|
|
20231129,152900,53301556,578,578,578,578,0
|
|
20231129,152800,53301556,578,578,578,578,0
|
|
20231129,152700,53301556,578,578,578,578,0
|
|
20231129,152600,53301556,578,578,578,578,0
|
|
20231129,152500,53301556,578,578,578,578,0
|
|
20231129,152400,53301556,578,578,578,578,0
|
|
20231129,152300,53301556,578,578,578,578,0
|
|
20231129,152200,53301556,578,578,578,578,0
|
|
20231129,152100,53301556,578,578,578,578,0
|
|
20231129,152000,53301556,578,578,578,578,0
|
|
20231129,151900,53301556,578,578,578,578,0
|
|
20231129,151800,53301556,578,578,578,578,0
|
|
20231129,151700,53301556,578,578,578,578,1
|
|
20231129,151600,53300978,576,577,577,576,220
|
|
20231129,151500,53174209,577,577,577,577,300
|
|
20231129,151400,53001109,578,578,578,578,0
|
|
20231129,151300,53001109,578,578,578,578,0
|
|
20231129,151200,53001109,578,578,578,578,0
|
|
20231129,151100,53001109,578,578,578,578,0
|
|
20231129,151000,53001109,578,577,578,577,63
|
|
20231129,150900,52964756,578,578,578,578,15
|
|
20231129,150800,52956086,580,580,580,580,0
|
|
20231129,150700,52956086,580,580,580,580,0
|
|
20231129,150600,52956086,580,580,580,580,0
|
|
20231129,150500,52956086,580,580,580,580,0
|
|
20231129,150400,52956086,580,580,580,580,0
|
|
20231129,150300,52956086,580,580,580,580,0
|
|
20231129,150200,52956086,580,579,580,579,2
|
|
20231129,150100,52954927,577,577,577,577,0
|
|
20231129,150000,52954927,577,577,577,577,0
|
|
20231129,145900,52954927,577,577,577,577,0
|
|
20231129,145800,52954927,577,577,577,577,0
|
|
20231129,145700,52954927,577,577,577,577,0
|
|
20231129,145600,52954927,577,577,577,577,0
|
|
20231129,145500,52954927,577,577,577,577,0
|
|
20231129,145400,52954927,577,577,577,577,0
|
|
20231129,145300,52954927,577,577,577,577,0
|
|
20231129,145200,52954927,577,580,580,577,1200
|
|
20231129,145100,52261109,580,580,580,580,0
|
|
20231129,145000,52261109,580,580,580,580,171
|
|
20231129,144900,52161929,580,580,580,580,0
|
|
20231129,144800,52161929,580,580,580,580,0
|
|
20231129,144700,52161929,580,580,580,580,0
|
|
20231129,144600,52161929,580,580,580,580,0
|
|
20231129,144500,52161929,580,580,580,580,0
|
|
20231129,144400,52161929,580,580,580,580,0
|
|
20231129,144300,52161929,580,580,580,580,0
|
|
20231129,144200,52161929,580,580,580,580,0
|
|
20231129,144100,52161929,580,580,580,580,25
|
|
20231129,144000,52147429,580,580,580,580,0
|
|
20231129,143900,52147429,580,580,580,580,0
|
|
20231129,143800,52147429,580,580,580,580,0
|
|
20231129,143700,52147429,580,580,580,580,0
|
|
20231129,143600,52147429,580,580,580,580,0
|
|
20231129,143500,52147429,580,578,580,578,31
|
|
20231129,143400,52129509,581,581,581,581,0
|
|
20231129,143300,52129509,581,581,581,581,0
|
|
20231129,143200,52129509,581,581,581,581,1
|
|
20231129,143100,52128928,578,578,578,578,0
|
|
20231129,143000,52128928,578,578,578,578,0
|
|
20231129,142900,52128928,578,578,578,578,0
|
|
20231129,142800,52128928,578,578,578,578,0
|
|
20231129,142700,52128928,578,580,580,578,704
|
|
20231129,142600,51721890,582,582,582,582,0
|
|
20231129,142500,51721890,582,582,582,582,0
|
|
20231129,142400,51721890,582,582,582,582,0
|
|
20231129,142300,51721890,582,582,582,582,0
|
|
20231129,142200,51721890,582,582,582,582,0
|
|
20231129,142100,51721890,582,582,582,582,0
|
|
20231129,142000,51721890,582,582,582,582,0
|
|
20231129,141900,51721890,582,581,582,580,581
|
|
20231129,141800,51384895,582,582,582,582,0
|
|
20231129,141700,51384895,582,582,582,582,0
|
|
20231129,141600,51384895,582,582,582,582,0
|
|
20231129,141500,51384895,582,582,582,582,0
|
|
20231129,141400,51384895,582,582,582,582,1
|
|
20231129,141300,51384313,581,581,581,581,10
|
|
20231129,141200,51378503,584,584,584,584,0
|
|
20231129,141100,51378503,584,584,584,584,0
|
|
20231129,141000,51378503,584,584,584,584,0
|
|
20231129,140900,51378503,584,584,584,584,0
|
|
20231129,140800,51378503,584,584,584,584,0
|
|
20231129,140700,51378503,584,584,584,584,0
|
|
20231129,140600,51378503,584,584,584,584,0
|
|
20231129,140500,51378503,584,584,584,584,0
|
|
20231129,140400,51378503,584,584,584,584,1
|
|
20231129,140300,51377919,584,584,584,584,0
|
|
20231129,140200,51377919,584,584,584,584,0
|
|
20231129,140100,51377919,584,584,584,584,0
|
|
20231129,140000,51377919,584,584,584,584,0
|
|
20231129,135900,51377919,584,584,584,584,0
|
|
20231129,135800,51377919,584,584,584,584,0
|
|
20231129,135700,51377919,584,584,584,584,0
|
|
20231129,135600,51377919,584,584,584,584,0
|
|
20231129,135500,51377919,584,584,584,584,0
|
|
20231129,135400,51377919,584,584,584,584,0
|
|
20231129,135300,51377919,584,584,584,584,0
|
|
20231129,135200,51377919,584,584,584,584,0
|
|
20231129,135100,51377919,584,584,584,584,0
|
|
20231129,135000,51377919,584,584,584,584,0
|
|
20231129,134900,51377919,584,584,584,584,0
|
|
20231129,134800,51377919,584,584,584,584,0
|
|
20231129,134700,51377919,584,584,584,584,0
|
|
20231129,134600,51377919,584,584,584,584,644
|
|
20231129,134500,51001823,584,582,584,582,1088
|
|
20231129,134400,50366941,582,582,582,582,0
|
|
20231129,134300,50366941,582,582,582,582,0
|
|
20231129,134200,50366941,582,582,582,582,0
|
|
20231129,134100,50366941,582,582,582,582,0
|
|
20231129,134000,50366941,582,582,582,582,0
|
|
20231129,133900,50366941,582,582,582,582,0
|
|
20231129,133800,50366941,582,582,582,582,0
|
|
20231129,133700,50366941,582,582,582,582,0
|
|
20231129,133600,50366941,582,582,582,582,0
|
|
20231129,133500,50366941,582,582,582,582,0
|
|
20231129,133400,50366941,582,582,582,582,0
|
|
20231129,133300,50366941,582,581,582,581,56
|
|
20231129,133200,50334404,581,581,581,581,0
|
|
20231129,133100,50334404,581,581,581,581,1
|
|
20231129,133000,50333823,580,580,580,580,0
|
|
20231129,132900,50333823,580,580,580,580,159
|
|
20231129,132800,50241603,582,582,582,582,0
|
|
20231129,132700,50241603,582,582,582,582,0
|
|
20231129,132600,50241603,582,582,582,582,0
|
|
20231129,132500,50241603,582,582,582,582,0
|
|
20231129,132400,50241603,582,582,582,582,0
|
|
20231129,132300,50241603,582,582,582,582,0
|
|
20231129,132200,50241603,582,582,582,582,0
|
|
20231129,132100,50241603,582,582,582,582,0
|
|
20231129,132000,50241603,582,581,582,581,2986
|
|
20231129,131900,48504967,581,581,581,581,0
|
|
20231129,131800,48504967,581,581,581,581,0
|
|
20231129,131700,48504967,581,581,581,581,1
|
|
20231129,131600,48504386,580,580,580,580,0
|
|
20231129,131500,48504386,580,580,580,580,2051
|
|
20231129,131400,47314806,580,580,580,580,0
|
|
20231129,131300,47314806,580,580,580,580,0
|
|
20231129,131200,47314806,580,580,580,580,0
|
|
20231129,131100,47314806,580,580,580,580,0
|
|
20231129,131000,47314806,580,580,580,580,0
|
|
20231129,130900,47314806,580,580,580,580,0
|
|
20231129,130800,47314806,580,580,580,580,0
|
|
20231129,130700,47314806,580,580,580,580,0
|
|
20231129,130600,47314806,580,580,580,580,0
|
|
20231129,130500,47314806,580,580,580,580,0
|
|
20231129,130400,47314806,580,580,580,580,0
|
|
20231129,130300,47314806,580,580,580,580,0
|
|
20231129,130200,47314806,580,580,580,580,0
|
|
20231129,130100,47314806,580,580,580,580,0
|
|
20231129,130000,47314806,580,580,580,580,0
|
|
20231129,125900,47314806,580,580,580,580,0
|
|
20231129,125800,47314806,580,580,580,580,0
|
|
20231129,125700,47314806,580,580,580,580,0
|
|
20231129,125600,47314806,580,580,580,580,0
|
|
20231129,125500,47314806,580,580,580,580,0
|
|
20231129,125400,47314806,580,580,580,580,0
|
|
20231129,125300,47314806,580,580,580,580,0
|
|
20231129,125200,47314806,580,580,580,580,0
|
|
20231129,125100,47314806,580,580,580,580,0
|
|
20231129,125000,47314806,580,580,580,580,0
|
|
20231129,124900,47314806,580,580,580,580,0
|
|
20231129,124800,47314806,580,580,580,580,0
|
|
20231129,124700,47314806,580,580,580,580,0
|
|
20231129,124600,47314806,580,580,580,580,0
|
|
20231129,124500,47314806,580,580,580,580,0
|
|
20231129,124400,47314806,580,580,580,580,0
|
|
20231129,124300,47314806,580,580,580,580,0
|
|
20231129,124200,47314806,580,580,580,580,0
|
|
20231129,124100,47314806,580,580,580,580,0
|
|
20231129,124000,47314806,580,580,580,580,0
|
|
20231129,123900,47314806,580,580,580,580,0
|
|
20231129,123800,47314806,580,580,580,580,0
|
|
20231129,123700,47314806,580,580,580,580,0
|
|
20231129,123600,47314806,580,580,580,580,0
|
|
20231129,123500,47314806,580,580,580,580,0
|
|
20231129,123400,47314806,580,580,580,580,0
|
|
20231129,123300,47314806,580,580,580,580,0
|
|
20231129,123200,47314806,580,580,580,580,0
|
|
20231129,123100,47314806,580,580,580,580,0
|
|
20231129,123000,47314806,580,580,580,580,0
|
|
20231129,122900,47314806,580,580,580,580,0
|
|
20231129,122800,47314806,580,580,580,580,0
|
|
20231129,122700,47314806,580,580,580,580,0
|
|
20231129,122600,47314806,580,580,580,580,0
|
|
20231129,122500,47314806,580,580,580,580,1
|
|
20231129,122400,47314226,578,578,578,578,0
|
|
20231129,122300,47314226,578,578,578,578,0
|
|
20231129,122200,47314226,578,578,578,578,0
|
|
20231129,122100,47314226,578,578,578,578,0
|
|
20231129,122000,47314226,578,578,578,578,0
|
|
20231129,121900,47314226,578,578,578,578,30
|
|
20231129,121800,47296886,580,580,580,580,0
|
|
20231129,121700,47296886,580,580,580,580,0
|
|
20231129,121600,47296886,580,580,580,580,0
|
|
20231129,121500,47296886,580,580,580,580,0
|
|
20231129,121400,47296886,580,580,580,580,0
|
|
20231129,121300,47296886,580,580,580,580,0
|
|
20231129,121200,47296886,580,580,580,580,0
|
|
20231129,121100,47296886,580,580,580,580,0
|
|
20231129,121000,47296886,580,580,580,580,0
|
|
20231129,120900,47296886,580,580,580,580,0
|
|
20231129,120800,47296886,580,580,580,580,0
|
|
20231129,120700,47296886,580,580,580,580,0
|
|
20231129,120600,47296886,580,580,580,580,0
|
|
20231129,120500,47296886,580,580,580,580,0
|
|
20231129,120400,47296886,580,580,580,580,0
|
|
20231129,120300,47296886,580,580,580,580,0
|
|
20231129,120200,47296886,580,580,580,580,0
|
|
20231129,120100,47296886,580,580,580,580,0
|
|
20231129,120000,47296886,580,580,580,580,0
|
|
20231129,115900,47296886,580,580,580,580,0
|
|
20231129,115800,47296886,580,580,580,580,0
|
|
20231129,115700,47296886,580,580,580,580,0
|
|
20231129,115600,47296886,580,580,580,580,0
|
|
20231129,115500,47296886,580,580,580,580,100
|
|
20231129,115400,47238886,580,580,580,580,0
|
|
20231129,115300,47238886,580,580,580,580,0
|
|
20231129,115200,47238886,580,580,580,580,0
|
|
20231129,115100,47238886,580,580,580,580,0
|
|
20231129,115000,47238886,580,580,580,580,0
|
|
20231129,114900,47238886,580,580,580,580,0
|
|
20231129,114800,47238886,580,580,580,580,0
|
|
20231129,114700,47238886,580,580,580,580,50
|
|
20231129,114600,47209886,580,580,580,580,0
|
|
20231129,114500,47209886,580,580,580,580,0
|
|
20231129,114400,47209886,580,580,580,580,0
|
|
20231129,114300,47209886,580,580,580,580,0
|
|
20231129,114200,47209886,580,580,580,580,0
|
|
20231129,114100,47209886,580,580,580,580,0
|
|
20231129,114000,47209886,580,580,580,580,0
|
|
20231129,113900,47209886,580,580,580,580,0
|
|
20231129,113800,47209886,580,580,580,580,1
|
|
20231129,113700,47209306,578,578,578,578,0
|
|
20231129,113600,47209306,578,580,580,578,151
|
|
20231129,113500,47121728,580,580,580,580,0
|
|
20231129,113400,47121728,580,580,580,580,0
|
|
20231129,113300,47121728,580,580,580,580,0
|
|
20231129,113200,47121728,580,580,580,580,0
|
|
20231129,113100,47121728,580,580,580,580,0
|
|
20231129,113000,47121728,580,580,580,580,1
|
|
20231129,112900,47121148,580,580,580,580,0
|
|
20231129,112800,47121148,580,580,580,580,0
|
|
20231129,112700,47121148,580,580,580,580,0
|
|
20231129,112600,47121148,580,580,580,580,0
|
|
20231129,112500,47121148,580,580,580,580,0
|
|
20231129,112400,47121148,580,580,580,580,0
|
|
20231129,112300,47121148,580,580,580,580,0
|
|
20231129,112200,47121148,580,580,580,580,0
|
|
20231129,112100,47121148,580,580,580,580,0
|
|
20231129,112000,47121148,580,580,580,580,0
|
|
20231129,111900,47121148,580,580,580,580,0
|
|
20231129,111800,47121148,580,580,580,580,0
|
|
20231129,111700,47121148,580,580,580,580,0
|
|
20231129,111600,47121148,580,580,580,580,0
|
|
20231129,111500,47121148,580,580,580,580,100
|
|
20231129,111400,47063148,580,580,580,580,0
|
|
20231129,111300,47063148,580,580,580,580,0
|
|
20231129,111200,47063148,580,580,580,580,0
|
|
20231129,111100,47063148,580,580,580,580,10
|
|
20231129,111000,47057348,580,580,580,580,0
|
|
20231129,110900,47057348,580,580,580,580,0
|
|
20231129,110800,47057348,580,580,580,580,0
|
|
20231129,110700,47057348,580,580,580,580,0
|
|
20231129,110600,47057348,580,580,580,580,0
|
|
20231129,110500,47057348,580,580,580,580,1
|
|
20231129,110400,47056768,580,580,580,580,0
|
|
20231129,110300,47056768,580,580,580,580,0
|
|
20231129,110200,47056768,580,580,580,580,0
|
|
20231129,110100,47056768,580,580,580,580,0
|
|
20231129,110000,47056768,580,580,580,580,0
|
|
20231129,105900,47056768,580,580,580,580,0
|
|
20231129,105800,47056768,580,580,580,580,0
|
|
20231129,105700,47056768,580,580,580,580,0
|
|
20231129,105600,47056768,580,580,580,580,0
|
|
20231129,105500,47056768,580,580,580,580,0
|
|
20231129,105400,47056768,580,580,580,580,0
|
|
20231129,105300,47056768,580,580,580,580,0
|
|
20231129,105200,47056768,580,580,580,580,0
|
|
20231129,105100,47056768,580,580,580,580,0
|
|
20231129,105000,47056768,580,580,580,580,0
|
|
20231129,104900,47056768,580,580,580,580,0
|
|
20231129,104800,47056768,580,580,580,580,0
|
|
20231129,104700,47056768,580,580,580,580,1
|
|
20231129,104600,47056188,579,579,579,579,0
|
|
20231129,104500,47056188,579,579,579,579,14
|
|
20231129,104400,47048082,579,579,579,579,0
|
|
20231129,104300,47048082,579,579,579,579,0
|
|
20231129,104200,47048082,579,580,580,579,390
|
|
20231129,104100,46821885,580,580,580,580,0
|
|
20231129,104000,46821885,580,580,580,580,0
|
|
20231129,103900,46821885,580,580,580,580,8
|
|
20231129,103800,46817245,580,580,580,580,0
|
|
20231129,103700,46817245,580,580,580,580,0
|
|
20231129,103600,46817245,580,580,580,580,0
|
|
20231129,103500,46817245,580,580,580,580,0
|
|
20231129,103400,46817245,580,580,580,580,0
|
|
20231129,103300,46817245,580,580,580,580,0
|
|
20231129,103200,46817245,580,580,580,580,0
|
|
20231129,103100,46817245,580,580,580,580,0
|
|
20231129,103000,46817245,580,580,580,580,0
|
|
20231129,102900,46817245,580,580,580,580,0
|
|
20231129,102800,46817245,580,580,580,580,0
|
|
20231129,102700,46817245,580,580,580,580,0
|
|
20231129,102600,46817245,580,580,580,580,0
|
|
20231129,102500,46817245,580,580,580,580,0
|
|
20231129,102400,46817245,580,580,580,580,5
|
|
20231129,102300,46814345,580,580,580,580,0
|
|
20231129,102200,46814345,580,580,580,580,0
|
|
20231129,102100,46814345,580,580,580,580,0
|
|
20231129,102000,46814345,580,580,580,580,0
|
|
20231129,101900,46814345,580,580,580,580,1
|
|
20231129,101800,46813765,579,579,579,579,0
|
|
20231129,101700,46813765,579,579,579,579,0
|
|
20231129,101600,46813765,579,579,579,579,0
|
|
20231129,101500,46813765,579,579,579,579,2
|
|
20231129,101400,46812607,580,579,580,579,3
|
|
20231129,101300,46810869,579,577,579,577,64
|
|
20231129,101200,46773939,580,580,580,580,0
|
|
20231129,101100,46773939,580,580,580,580,0
|
|
20231129,101000,46773939,580,579,580,579,4
|
|
20231129,100900,46771620,580,580,580,579,43
|
|
20231129,100800,46746681,580,580,580,580,0
|
|
20231129,100700,46746681,580,580,580,580,0
|
|
20231129,100600,46746681,580,580,580,580,0
|
|
20231129,100500,46746681,580,580,580,580,0
|
|
20231129,100400,46746681,580,580,580,580,0
|
|
20231129,100300,46746681,580,574,580,574,2955
|
|
20231129,100200,45050505,574,574,574,574,116
|
|
20231129,100100,44983921,575,575,575,575,3090
|
|
20231129,100000,43207171,579,579,579,579,0
|
|
20231129,095900,43207171,579,579,579,579,0
|
|
20231129,095800,43207171,579,579,579,579,1000
|
|
20231129,095700,42628171,579,579,579,579,25
|
|
20231129,095600,42613696,580,580,580,580,0
|
|
20231129,095500,42613696,580,580,580,580,0
|
|
20231129,095400,42613696,580,573,580,573,2354
|
|
20231129,095300,41264847,574,573,574,573,50
|
|
20231129,095200,41236172,573,573,573,573,3001
|
|
20231129,095100,39516599,573,573,573,573,42
|
|
20231129,095000,39492533,581,580,581,580,7
|
|
20231129,094900,39488472,573,573,573,573,1142
|
|
20231129,094800,38834106,573,573,573,573,75
|
|
20231129,094700,38791131,573,573,573,573,100
|
|
20231129,094600,38733831,573,573,574,573,311
|
|
20231129,094500,38555538,573,573,573,573,0
|
|
20231129,094400,38555538,573,574,574,573,1723
|
|
20231129,094300,37567018,575,572,584,572,5518
|
|
20231129,094200,34365523,571,572,572,571,5000
|
|
20231129,094100,31506026,576,575,576,575,1000
|
|
20231129,094000,30930109,576,576,576,576,0
|
|
20231129,093900,30930109,576,576,576,576,0
|
|
20231129,093800,30930109,576,576,576,576,22
|
|
20231129,093700,30917437,576,576,576,576,0
|
|
20231129,093600,30917437,576,576,576,576,0
|
|
20231129,093500,30917437,576,576,576,576,0
|
|
20231129,093400,30917437,576,576,576,576,1
|
|
20231129,093300,30916861,576,576,576,576,12
|
|
20231129,093200,30909949,576,576,576,576,0
|
|
20231129,093100,30909949,576,576,576,576,10
|
|
20231129,093000,30904189,576,576,576,576,15000
|
|
20231129,092900,22264189,576,570,576,570,51
|
|
20231129,092800,22234819,570,570,570,570,2000
|
|
20231129,092700,21094819,570,576,576,570,22556
|
|
20231129,092600,8231881,573,578,585,572,7486
|
|
20231129,092500,3936023,585,582,585,581,3000
|
|
20231129,092400,2192407,586,586,586,586,0
|
|
20231129,092300,2192407,586,586,586,586,0
|
|
20231129,092200,2192407,586,586,586,586,0
|
|
20231129,092100,2192407,586,586,586,586,1
|
|
20231129,092000,2191821,582,582,582,582,0
|
|
20231129,091900,2191821,582,582,582,582,80
|
|
20231129,091800,2145261,587,587,587,587,0
|
|
20231129,091700,2145261,587,587,587,587,0
|
|
20231129,091600,2145261,587,584,587,584,1000
|
|
20231129,091500,1558759,585,585,585,585,0
|
|
20231129,091400,1558759,585,585,585,585,0
|
|
20231129,091300,1558759,585,585,585,585,1
|
|
20231129,091200,1558174,586,586,586,586,0
|
|
20231129,091100,1558174,586,586,586,586,1000
|
|
20231129,091000,972174,585,585,585,585,0
|
|
20231129,090900,972174,585,585,585,585,0
|
|
20231129,090800,972174,585,584,585,584,1000
|
|
20231129,090700,387270,585,585,585,585,0
|
|
20231129,090600,387270,585,585,585,585,0
|
|
20231129,090500,387270,585,585,585,585,0
|
|
20231129,090400,387270,585,585,585,585,600
|
|
20231129,090300,36270,585,585,585,585,0
|
|
20231129,090200,36270,585,585,585,585,10
|
|
20231129,090100,30420,585,585,585,585,0
|
|
20231129,090000,30420,585,585,585,585,52
|