702 lines
30 KiB
CSV
702 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,203900,52522157,989,989,989,989,412
|
|
20231129,203800,52522157,989,989,989,989,0
|
|
20231129,203700,52522157,989,989,989,989,0
|
|
20231129,203600,52522157,989,989,989,989,0
|
|
20231129,203500,52522157,989,989,989,989,0
|
|
20231129,203400,52522157,989,989,989,989,0
|
|
20231129,203300,52522157,989,989,989,989,0
|
|
20231129,203200,52522157,989,989,989,989,0
|
|
20231129,203100,52522157,989,989,989,989,0
|
|
20231129,203000,52522157,989,989,989,989,0
|
|
20231129,202900,52522157,989,989,989,989,0
|
|
20231129,202800,52522157,989,989,989,989,0
|
|
20231129,202700,52522157,989,989,989,989,0
|
|
20231129,202600,52522157,989,989,989,989,0
|
|
20231129,202500,52522157,989,989,989,989,0
|
|
20231129,202400,52522157,989,989,989,989,0
|
|
20231129,202300,52522157,989,989,989,989,0
|
|
20231129,202200,52522157,989,989,989,989,0
|
|
20231129,202100,52522157,989,989,989,989,0
|
|
20231129,202000,52522157,989,989,989,989,0
|
|
20231129,201900,52522157,989,989,989,989,0
|
|
20231129,201800,52522157,989,989,989,989,0
|
|
20231129,201700,52522157,989,989,989,989,0
|
|
20231129,201600,52522157,989,989,989,989,0
|
|
20231129,201500,52522157,989,989,989,989,0
|
|
20231129,201400,52522157,989,989,989,989,0
|
|
20231129,201300,52522157,989,989,989,989,0
|
|
20231129,201200,52522157,989,989,989,989,0
|
|
20231129,201100,52522157,989,989,989,989,0
|
|
20231129,201000,52522157,989,989,989,989,0
|
|
20231129,200900,52522157,989,989,989,989,412
|
|
20231129,200800,52522157,989,989,989,989,0
|
|
20231129,200700,52522157,989,989,989,989,0
|
|
20231129,200600,52522157,989,989,989,989,0
|
|
20231129,200500,52522157,989,989,989,989,0
|
|
20231129,200400,52522157,989,989,989,989,0
|
|
20231129,200300,52522157,989,989,989,989,0
|
|
20231129,200200,52522157,989,989,989,989,0
|
|
20231129,200100,52522157,989,989,989,989,0
|
|
20231129,200000,52522157,989,989,989,989,0
|
|
20231129,195900,52522157,989,989,989,989,0
|
|
20231129,195800,52522157,989,989,989,989,0
|
|
20231129,195700,52522157,989,989,989,989,0
|
|
20231129,195600,52522157,989,989,989,989,0
|
|
20231129,195500,52522157,989,989,989,989,0
|
|
20231129,195400,52522157,989,989,989,989,0
|
|
20231129,195300,52522157,989,989,989,989,0
|
|
20231129,195200,52522157,989,989,989,989,0
|
|
20231129,195100,52522157,989,989,989,989,0
|
|
20231129,195000,52522157,989,989,989,989,0
|
|
20231129,194900,52522157,989,989,989,989,0
|
|
20231129,194800,52522157,989,989,989,989,0
|
|
20231129,194700,52522157,989,989,989,989,0
|
|
20231129,194600,52522157,989,989,989,989,0
|
|
20231129,194500,52522157,989,989,989,989,0
|
|
20231129,194400,52522157,989,989,989,989,0
|
|
20231129,194300,52522157,989,989,989,989,0
|
|
20231129,194200,52522157,989,989,989,989,0
|
|
20231129,194100,52522157,989,989,989,989,0
|
|
20231129,194000,52522157,989,989,989,989,0
|
|
20231129,193900,52522157,989,989,989,989,412
|
|
20231129,193800,52522157,989,989,989,989,0
|
|
20231129,193700,52522157,989,989,989,989,0
|
|
20231129,193600,52522157,989,989,989,989,0
|
|
20231129,193500,52522157,989,989,989,989,0
|
|
20231129,193400,52522157,989,989,989,989,0
|
|
20231129,193300,52522157,989,989,989,989,0
|
|
20231129,193200,52522157,989,989,989,989,0
|
|
20231129,193100,52522157,989,989,989,989,0
|
|
20231129,193000,52522157,989,989,989,989,0
|
|
20231129,192900,52522157,989,989,989,989,0
|
|
20231129,192800,52522157,989,989,989,989,0
|
|
20231129,192700,52522157,989,989,989,989,0
|
|
20231129,192600,52522157,989,989,989,989,0
|
|
20231129,192500,52522157,989,989,989,989,0
|
|
20231129,192400,52522157,989,989,989,989,0
|
|
20231129,192300,52522157,989,989,989,989,0
|
|
20231129,192200,52522157,989,989,989,989,0
|
|
20231129,192100,52522157,989,989,989,989,0
|
|
20231129,192000,52522157,989,989,989,989,0
|
|
20231129,191900,52522157,989,989,989,989,0
|
|
20231129,191800,52522157,989,989,989,989,0
|
|
20231129,191700,52522157,989,989,989,989,0
|
|
20231129,191600,52522157,989,989,989,989,0
|
|
20231129,191500,52522157,989,989,989,989,0
|
|
20231129,191400,52522157,989,989,989,989,0
|
|
20231129,191300,52522157,989,989,989,989,0
|
|
20231129,191200,52522157,989,989,989,989,0
|
|
20231129,191100,52522157,989,989,989,989,0
|
|
20231129,191000,52522157,989,989,989,989,0
|
|
20231129,190900,52522157,989,989,989,989,412
|
|
20231129,190800,52522157,989,989,989,989,0
|
|
20231129,190700,52522157,989,989,989,989,0
|
|
20231129,190600,52522157,989,989,989,989,0
|
|
20231129,190500,52522157,989,989,989,989,0
|
|
20231129,190400,52522157,989,989,989,989,0
|
|
20231129,190300,52522157,989,989,989,989,0
|
|
20231129,190200,52522157,989,989,989,989,0
|
|
20231129,190100,52522157,989,989,989,989,0
|
|
20231129,190000,52522157,989,989,989,989,0
|
|
20231129,185900,52522157,989,989,989,989,0
|
|
20231129,185800,52522157,989,989,989,989,0
|
|
20231129,185700,52522157,989,989,989,989,0
|
|
20231129,185600,52522157,989,989,989,989,0
|
|
20231129,185500,52522157,989,989,989,989,0
|
|
20231129,185400,52522157,989,989,989,989,0
|
|
20231129,185300,52522157,989,989,989,989,0
|
|
20231129,185200,52522157,989,989,989,989,0
|
|
20231129,185100,52522157,989,989,989,989,0
|
|
20231129,185000,52522157,989,989,989,989,0
|
|
20231129,184900,52522157,989,989,989,989,0
|
|
20231129,184800,52522157,989,989,989,989,0
|
|
20231129,184700,52522157,989,989,989,989,0
|
|
20231129,184600,52522157,989,989,989,989,0
|
|
20231129,184500,52522157,989,989,989,989,0
|
|
20231129,184400,52522157,989,989,989,989,0
|
|
20231129,184300,52522157,989,989,989,989,0
|
|
20231129,184200,52522157,989,989,989,989,0
|
|
20231129,184100,52522157,989,989,989,989,0
|
|
20231129,184000,52522157,989,989,989,989,0
|
|
20231129,183900,52522157,989,989,989,989,412
|
|
20231129,183800,52522157,989,989,989,989,0
|
|
20231129,183700,52522157,989,989,989,989,0
|
|
20231129,183600,52522157,989,989,989,989,0
|
|
20231129,183500,52522157,989,989,989,989,0
|
|
20231129,183400,52522157,989,989,989,989,0
|
|
20231129,183300,52522157,989,989,989,989,0
|
|
20231129,183200,52522157,989,989,989,989,0
|
|
20231129,183100,52522157,989,989,989,989,0
|
|
20231129,183000,52522157,989,989,989,989,0
|
|
20231129,182900,52522157,989,989,989,989,0
|
|
20231129,182800,52522157,989,989,989,989,0
|
|
20231129,182700,52522157,989,989,989,989,0
|
|
20231129,182600,52522157,989,989,989,989,0
|
|
20231129,182500,52522157,989,989,989,989,0
|
|
20231129,182400,52522157,989,989,989,989,0
|
|
20231129,182300,52522157,989,989,989,989,0
|
|
20231129,182200,52522157,989,989,989,989,0
|
|
20231129,182100,52522157,989,989,989,989,0
|
|
20231129,182000,52522157,989,989,989,989,0
|
|
20231129,181900,52522157,989,989,989,989,0
|
|
20231129,181800,52522157,989,989,989,989,0
|
|
20231129,181700,52522157,989,989,989,989,0
|
|
20231129,181600,52522157,989,989,989,989,0
|
|
20231129,181500,52522157,989,989,989,989,0
|
|
20231129,181400,52522157,989,989,989,989,0
|
|
20231129,181300,52522157,989,989,989,989,0
|
|
20231129,181200,52522157,989,989,989,989,0
|
|
20231129,181100,52522157,989,989,989,989,0
|
|
20231129,181000,52522157,989,989,989,989,0
|
|
20231129,180900,52522157,989,989,989,989,412
|
|
20231129,180800,52522157,989,989,989,989,0
|
|
20231129,180700,52522157,989,989,989,989,0
|
|
20231129,180600,52522157,989,989,989,989,0
|
|
20231129,180500,52522157,989,989,989,989,0
|
|
20231129,180400,52522157,989,989,989,989,0
|
|
20231129,180300,52522157,989,989,989,989,0
|
|
20231129,180200,52522157,989,989,989,989,0
|
|
20231129,180100,52522157,989,989,989,989,0
|
|
20231129,180000,52522157,989,989,989,989,0
|
|
20231129,175900,52522157,989,989,989,989,0
|
|
20231129,175800,52522157,989,989,989,989,0
|
|
20231129,175700,52522157,989,989,989,989,0
|
|
20231129,175600,52522157,989,989,989,989,0
|
|
20231129,175500,52522157,989,989,989,989,0
|
|
20231129,175400,52522157,989,989,989,989,0
|
|
20231129,175300,52522157,989,989,989,989,0
|
|
20231129,175200,52522157,989,989,989,989,0
|
|
20231129,175100,52522157,989,989,989,989,0
|
|
20231129,175000,52522157,989,989,989,989,0
|
|
20231129,174900,52522157,989,989,989,989,0
|
|
20231129,174800,52522157,989,989,989,989,0
|
|
20231129,174700,52522157,989,989,989,989,0
|
|
20231129,174600,52522157,989,989,989,989,0
|
|
20231129,174500,52522157,989,989,989,989,0
|
|
20231129,174400,52522157,989,989,989,989,0
|
|
20231129,174300,52522157,989,989,989,989,0
|
|
20231129,174200,52522157,989,989,989,989,0
|
|
20231129,174100,52522157,989,989,989,989,0
|
|
20231129,174000,52522157,989,989,989,989,0
|
|
20231129,173900,52522157,989,989,989,989,412
|
|
20231129,173800,52522157,989,989,989,989,0
|
|
20231129,173700,52522157,989,989,989,989,0
|
|
20231129,173600,52522157,989,989,989,989,0
|
|
20231129,173500,52522157,989,989,989,989,0
|
|
20231129,173400,52522157,989,989,989,989,0
|
|
20231129,173300,52522157,989,989,989,989,0
|
|
20231129,173200,52522157,989,989,989,989,0
|
|
20231129,173100,52522157,989,989,989,989,0
|
|
20231129,173000,52522157,989,989,989,989,0
|
|
20231129,172900,52522157,989,989,989,989,0
|
|
20231129,172800,52522157,989,989,989,989,0
|
|
20231129,172700,52522157,989,989,989,989,0
|
|
20231129,172600,52522157,989,989,989,989,0
|
|
20231129,172500,52522157,989,989,989,989,0
|
|
20231129,172400,52522157,989,989,989,989,0
|
|
20231129,172300,52522157,989,989,989,989,0
|
|
20231129,172200,52522157,989,989,989,989,0
|
|
20231129,172100,52522157,989,989,989,989,0
|
|
20231129,172000,52522157,989,989,989,989,0
|
|
20231129,171900,52522157,989,989,989,989,0
|
|
20231129,171800,52522157,989,989,989,989,0
|
|
20231129,171700,52522157,989,989,989,989,0
|
|
20231129,171600,52522157,989,989,989,989,0
|
|
20231129,171500,52522157,989,989,989,989,0
|
|
20231129,171400,52522157,989,989,989,989,0
|
|
20231129,171300,52522157,989,989,989,989,0
|
|
20231129,171200,52522157,989,989,989,989,0
|
|
20231129,171100,52522157,989,989,989,989,0
|
|
20231129,171000,52522157,989,989,989,989,0
|
|
20231129,170900,52522157,989,989,989,989,412
|
|
20231129,170800,52522157,989,989,989,989,0
|
|
20231129,170700,52522157,989,989,989,989,0
|
|
20231129,170600,52522157,989,989,989,989,0
|
|
20231129,170500,52522157,989,989,989,989,0
|
|
20231129,170400,52522157,989,989,989,989,0
|
|
20231129,170300,52522157,989,989,989,989,0
|
|
20231129,170200,52522157,989,989,989,989,0
|
|
20231129,170100,52522157,989,989,989,989,0
|
|
20231129,170000,52522157,989,989,989,989,0
|
|
20231129,165900,52522157,989,989,989,989,0
|
|
20231129,165800,52522157,989,989,989,989,0
|
|
20231129,165700,52522157,989,989,989,989,0
|
|
20231129,165600,52522157,989,989,989,989,0
|
|
20231129,165500,52522157,989,989,989,989,0
|
|
20231129,165400,52522157,989,989,989,989,0
|
|
20231129,165300,52522157,989,989,989,989,0
|
|
20231129,165200,52522157,989,989,989,989,0
|
|
20231129,165100,52522157,989,989,989,989,0
|
|
20231129,165000,52522157,989,989,989,989,0
|
|
20231129,164900,52522157,989,989,989,989,0
|
|
20231129,164800,52522157,989,989,989,989,0
|
|
20231129,164700,52522157,989,989,989,989,0
|
|
20231129,164600,52522157,989,989,989,989,0
|
|
20231129,164500,52522157,989,989,989,989,0
|
|
20231129,164400,52522157,989,989,989,989,0
|
|
20231129,164300,52522157,989,989,989,989,0
|
|
20231129,164200,52522157,989,989,989,989,0
|
|
20231129,164100,52522157,989,989,989,989,0
|
|
20231129,164000,52522157,989,989,989,989,0
|
|
20231129,163900,52522157,989,989,989,989,412
|
|
20231129,163800,52522157,989,989,989,989,0
|
|
20231129,163700,52522157,989,989,989,989,0
|
|
20231129,163600,52522157,989,989,989,989,0
|
|
20231129,163500,52522157,989,989,989,989,0
|
|
20231129,163400,52522157,989,989,989,989,0
|
|
20231129,163300,52522157,989,989,989,989,0
|
|
20231129,163200,52522157,989,989,989,989,0
|
|
20231129,163100,52522157,989,989,989,989,0
|
|
20231129,163000,52522157,989,989,989,989,0
|
|
20231129,162900,52522157,989,989,989,989,0
|
|
20231129,162800,52522157,989,989,989,989,0
|
|
20231129,162700,52522157,989,989,989,989,0
|
|
20231129,162600,52522157,989,989,989,989,0
|
|
20231129,162500,52522157,989,989,989,989,0
|
|
20231129,162400,52522157,989,989,989,989,0
|
|
20231129,162300,52522157,989,989,989,989,0
|
|
20231129,162200,52522157,989,989,989,989,0
|
|
20231129,162100,52522157,989,989,989,989,0
|
|
20231129,162000,52522157,989,989,989,989,0
|
|
20231129,161900,52522157,989,989,989,989,0
|
|
20231129,161800,52522157,989,989,989,989,0
|
|
20231129,161700,52522157,989,989,989,989,0
|
|
20231129,161600,52522157,989,989,989,989,0
|
|
20231129,161500,52522157,989,989,989,989,0
|
|
20231129,161400,52522157,989,989,989,989,0
|
|
20231129,161300,52522157,989,989,989,989,0
|
|
20231129,161200,52522157,989,989,989,989,0
|
|
20231129,161100,52522157,989,989,989,989,0
|
|
20231129,161000,52522157,989,989,989,989,0
|
|
20231129,160900,52522157,989,989,989,989,412
|
|
20231129,160800,52522157,989,989,989,989,0
|
|
20231129,160700,52522157,989,989,989,989,0
|
|
20231129,160600,52522157,989,989,989,989,0
|
|
20231129,160500,52522157,989,989,989,989,0
|
|
20231129,160400,52522157,989,989,989,989,0
|
|
20231129,160300,52522157,989,989,989,989,0
|
|
20231129,160200,52522157,989,989,989,989,0
|
|
20231129,160100,52522157,989,989,989,989,0
|
|
20231129,160000,52522157,989,989,989,989,0
|
|
20231129,155900,52522157,989,989,989,989,0
|
|
20231129,155800,52522157,989,989,989,989,0
|
|
20231129,155700,52522157,989,989,989,989,0
|
|
20231129,155600,52522157,989,989,989,989,0
|
|
20231129,155500,52522157,989,989,989,989,0
|
|
20231129,155400,52522157,989,989,989,989,0
|
|
20231129,155300,52522157,989,989,989,989,0
|
|
20231129,155200,52522157,989,989,989,989,0
|
|
20231129,155100,52522157,989,989,989,989,0
|
|
20231129,155000,52522157,989,989,989,989,0
|
|
20231129,154900,52522157,989,989,989,989,0
|
|
20231129,154800,52522157,989,989,989,989,0
|
|
20231129,154700,52522157,989,989,989,989,0
|
|
20231129,154600,52522157,989,989,989,989,0
|
|
20231129,154500,52522157,989,989,989,989,0
|
|
20231129,154400,52522157,989,989,989,989,0
|
|
20231129,154300,52522157,989,989,989,989,0
|
|
20231129,154200,52522157,989,989,989,989,0
|
|
20231129,154100,52522157,989,989,989,989,0
|
|
20231129,154000,52522157,989,989,989,989,0
|
|
20231129,153900,52522157,989,989,989,989,412
|
|
20231129,153800,52522157,989,989,989,989,0
|
|
20231129,153700,52522157,989,989,989,989,0
|
|
20231129,153600,52522157,989,989,989,989,0
|
|
20231129,153500,52522157,989,989,989,989,0
|
|
20231129,153400,52522157,989,989,989,989,0
|
|
20231129,153300,52522157,989,989,989,989,0
|
|
20231129,153200,52522157,989,989,989,989,0
|
|
20231129,153100,52522157,989,989,989,989,0
|
|
20231129,153000,52522157,989,989,989,989,412
|
|
20231129,152900,52114689,989,989,989,989,0
|
|
20231129,152800,52114689,989,989,989,989,0
|
|
20231129,152700,52114689,989,989,989,989,0
|
|
20231129,152600,52114689,989,989,989,989,0
|
|
20231129,152500,52114689,989,989,989,989,0
|
|
20231129,152400,52114689,989,989,989,989,0
|
|
20231129,152300,52114689,989,989,989,989,0
|
|
20231129,152200,52114689,989,989,989,989,0
|
|
20231129,152100,52114689,989,989,989,989,0
|
|
20231129,152000,52114689,989,989,989,989,0
|
|
20231129,151900,52114689,989,989,990,989,551
|
|
20231129,151800,51569749,989,989,989,989,0
|
|
20231129,151700,51569749,989,989,989,989,0
|
|
20231129,151600,51569749,989,989,989,989,0
|
|
20231129,151500,51569749,989,989,989,989,0
|
|
20231129,151400,51569749,989,989,989,989,0
|
|
20231129,151300,51569749,989,989,989,989,0
|
|
20231129,151200,51569749,989,989,989,989,0
|
|
20231129,151100,51569749,989,989,989,989,0
|
|
20231129,151000,51569749,989,989,989,989,4
|
|
20231129,150900,51565793,990,990,990,990,0
|
|
20231129,150800,51565793,990,990,990,990,0
|
|
20231129,150700,51565793,990,990,990,990,0
|
|
20231129,150600,51565793,990,990,990,990,0
|
|
20231129,150500,51565793,990,990,990,990,0
|
|
20231129,150400,51565793,990,990,990,990,0
|
|
20231129,150300,51565793,990,990,990,990,0
|
|
20231129,150200,51565793,990,991,991,990,20
|
|
20231129,150100,51545983,990,990,990,990,23
|
|
20231129,150000,51523213,990,989,990,989,227
|
|
20231129,145900,51298493,989,989,989,989,0
|
|
20231129,145800,51298493,989,989,989,989,0
|
|
20231129,145700,51298493,989,989,989,989,0
|
|
20231129,145600,51298493,989,989,989,989,10
|
|
20231129,145500,51288603,991,991,991,991,0
|
|
20231129,145400,51288603,991,991,991,991,0
|
|
20231129,145300,51288603,991,991,991,991,0
|
|
20231129,145200,51288603,991,991,991,991,0
|
|
20231129,145100,51288603,991,991,991,991,0
|
|
20231129,145000,51288603,991,991,991,991,0
|
|
20231129,144900,51288603,991,991,991,991,0
|
|
20231129,144800,51288603,991,991,991,991,51
|
|
20231129,144700,51238062,991,991,991,991,0
|
|
20231129,144600,51238062,991,991,991,991,0
|
|
20231129,144500,51238062,991,991,991,991,0
|
|
20231129,144400,51238062,991,991,991,991,0
|
|
20231129,144300,51238062,991,985,991,985,1643
|
|
20231129,144200,49619701,985,986,986,985,306
|
|
20231129,144100,49318000,987,987,987,987,0
|
|
20231129,144000,49318000,987,987,987,987,0
|
|
20231129,143900,49318000,987,987,987,987,0
|
|
20231129,143800,49318000,987,987,987,987,0
|
|
20231129,143700,49318000,987,987,987,987,0
|
|
20231129,143600,49318000,987,987,987,987,140
|
|
20231129,143500,49179820,987,987,987,987,100
|
|
20231129,143400,49081120,988,988,988,988,0
|
|
20231129,143300,49081120,988,988,988,988,10
|
|
20231129,143200,49071240,989,990,990,989,20
|
|
20231129,143100,49051450,991,991,991,991,0
|
|
20231129,143000,49051450,991,991,991,991,650
|
|
20231129,142900,48407300,992,991,992,991,1350
|
|
20231129,142800,47068451,991,991,991,991,0
|
|
20231129,142700,47068451,991,991,991,991,0
|
|
20231129,142600,47068451,991,991,991,991,0
|
|
20231129,142500,47068451,991,991,991,991,0
|
|
20231129,142400,47068451,991,991,991,991,0
|
|
20231129,142300,47068451,991,991,991,991,0
|
|
20231129,142200,47068451,991,991,991,991,0
|
|
20231129,142100,47068451,991,991,991,991,0
|
|
20231129,142000,47068451,991,991,991,991,1
|
|
20231129,141900,47067460,984,985,985,984,5844
|
|
20231129,141800,41316061,985,985,985,985,0
|
|
20231129,141700,41316061,985,986,986,985,235
|
|
20231129,141600,41084584,991,991,991,991,0
|
|
20231129,141500,41084584,991,991,991,991,0
|
|
20231129,141400,41084584,991,991,991,991,0
|
|
20231129,141300,41084584,991,991,991,991,1
|
|
20231129,141200,41083593,992,991,992,991,51
|
|
20231129,141100,41033011,985,985,985,985,0
|
|
20231129,141000,41033011,985,985,985,985,0
|
|
20231129,140900,41033011,985,985,985,985,0
|
|
20231129,140800,41033011,985,985,985,985,0
|
|
20231129,140700,41033011,985,989,989,985,531
|
|
20231129,140600,40509390,992,992,992,992,0
|
|
20231129,140500,40509390,992,992,992,992,0
|
|
20231129,140400,40509390,992,989,992,989,5000
|
|
20231129,140300,35553963,989,989,989,989,51
|
|
20231129,140200,35503524,990,990,990,990,0
|
|
20231129,140100,35503524,990,990,990,990,0
|
|
20231129,140000,35503524,990,990,990,990,0
|
|
20231129,135900,35503524,990,990,990,990,0
|
|
20231129,135800,35503524,990,990,990,990,0
|
|
20231129,135700,35503524,990,990,990,990,50
|
|
20231129,135600,35454024,990,990,990,990,0
|
|
20231129,135500,35454024,990,990,990,990,0
|
|
20231129,135400,35454024,990,990,990,990,0
|
|
20231129,135300,35454024,990,990,990,990,0
|
|
20231129,135200,35454024,990,990,990,990,1
|
|
20231129,135100,35453034,988,988,988,988,0
|
|
20231129,135000,35453034,988,988,988,988,0
|
|
20231129,134900,35453034,988,988,988,988,0
|
|
20231129,134800,35453034,988,988,988,988,0
|
|
20231129,134700,35453034,988,988,988,988,0
|
|
20231129,134600,35453034,988,988,988,988,0
|
|
20231129,134500,35453034,988,988,988,988,0
|
|
20231129,134400,35453034,988,988,988,988,1
|
|
20231129,134300,35452046,990,990,990,990,0
|
|
20231129,134200,35452046,990,990,990,990,0
|
|
20231129,134100,35452046,990,990,990,990,0
|
|
20231129,134000,35452046,990,990,990,990,0
|
|
20231129,133900,35452046,990,990,990,990,3
|
|
20231129,133800,35449076,990,990,990,990,0
|
|
20231129,133700,35449076,990,990,990,990,1
|
|
20231129,133600,35448086,990,990,990,990,0
|
|
20231129,133500,35448086,990,990,990,990,0
|
|
20231129,133400,35448086,990,990,990,990,0
|
|
20231129,133300,35448086,990,990,990,990,0
|
|
20231129,133200,35448086,990,990,990,990,0
|
|
20231129,133100,35448086,990,990,990,990,0
|
|
20231129,133000,35448086,990,990,990,990,0
|
|
20231129,132900,35448086,990,990,990,990,5
|
|
20231129,132800,35443136,990,990,990,990,0
|
|
20231129,132700,35443136,990,990,990,990,0
|
|
20231129,132600,35443136,990,990,990,990,0
|
|
20231129,132500,35443136,990,990,990,990,0
|
|
20231129,132400,35443136,990,990,990,990,0
|
|
20231129,132300,35443136,990,990,990,990,0
|
|
20231129,132200,35443136,990,990,990,990,0
|
|
20231129,132100,35443136,990,990,990,990,0
|
|
20231129,132000,35443136,990,990,990,990,0
|
|
20231129,131900,35443136,990,990,990,990,0
|
|
20231129,131800,35443136,990,990,990,990,0
|
|
20231129,131700,35443136,990,989,990,989,5
|
|
20231129,131600,35438190,988,989,989,988,70
|
|
20231129,131500,35368980,989,989,989,989,0
|
|
20231129,131400,35368980,989,989,989,989,10
|
|
20231129,131300,35359090,989,989,989,989,0
|
|
20231129,131200,35359090,989,989,989,989,0
|
|
20231129,131100,35359090,989,989,989,989,0
|
|
20231129,131000,35359090,989,989,989,989,0
|
|
20231129,130900,35359090,989,989,989,989,0
|
|
20231129,130800,35359090,989,989,989,989,0
|
|
20231129,130700,35359090,989,989,989,989,0
|
|
20231129,130600,35359090,989,989,989,989,0
|
|
20231129,130500,35359090,989,989,989,989,0
|
|
20231129,130400,35359090,989,989,989,989,0
|
|
20231129,130300,35359090,989,989,989,989,0
|
|
20231129,130200,35359090,989,989,989,989,0
|
|
20231129,130100,35359090,989,989,989,989,0
|
|
20231129,130000,35359090,989,989,989,989,0
|
|
20231129,125900,35359090,989,989,989,989,0
|
|
20231129,125800,35359090,989,989,989,989,0
|
|
20231129,125700,35359090,989,989,989,989,5
|
|
20231129,125600,35354145,989,989,989,989,2
|
|
20231129,125500,35352167,989,989,989,989,1
|
|
20231129,125400,35351178,989,989,989,989,0
|
|
20231129,125300,35351178,989,989,989,989,0
|
|
20231129,125200,35351178,989,989,989,989,0
|
|
20231129,125100,35351178,989,989,989,989,10
|
|
20231129,125000,35341288,989,989,989,989,0
|
|
20231129,124900,35341288,989,989,989,989,0
|
|
20231129,124800,35341288,989,989,989,989,0
|
|
20231129,124700,35341288,989,989,989,989,20
|
|
20231129,124600,35321508,990,990,990,990,0
|
|
20231129,124500,35321508,990,990,990,990,0
|
|
20231129,124400,35321508,990,990,990,990,0
|
|
20231129,124300,35321508,990,990,990,990,0
|
|
20231129,124200,35321508,990,990,990,990,0
|
|
20231129,124100,35321508,990,990,990,990,5
|
|
20231129,124000,35316558,990,990,990,990,0
|
|
20231129,123900,35316558,990,990,990,990,0
|
|
20231129,123800,35316558,990,990,990,990,0
|
|
20231129,123700,35316558,990,990,990,990,0
|
|
20231129,123600,35316558,990,990,990,990,0
|
|
20231129,123500,35316558,990,990,990,990,0
|
|
20231129,123400,35316558,990,990,990,990,0
|
|
20231129,123300,35316558,990,990,990,990,0
|
|
20231129,123200,35316558,990,990,990,990,0
|
|
20231129,123100,35316558,990,990,990,990,3
|
|
20231129,123000,35313588,985,985,985,985,0
|
|
20231129,122900,35313588,985,985,985,985,0
|
|
20231129,122800,35313588,985,985,985,985,0
|
|
20231129,122700,35313588,985,985,985,985,0
|
|
20231129,122600,35313588,985,985,985,985,38
|
|
20231129,122500,35276158,990,990,990,990,0
|
|
20231129,122400,35276158,990,990,990,990,0
|
|
20231129,122300,35276158,990,990,990,990,0
|
|
20231129,122200,35276158,990,990,990,990,0
|
|
20231129,122100,35276158,990,990,990,990,0
|
|
20231129,122000,35276158,990,990,990,990,0
|
|
20231129,121900,35276158,990,990,990,990,0
|
|
20231129,121800,35276158,990,990,990,990,0
|
|
20231129,121700,35276158,990,990,990,990,0
|
|
20231129,121600,35276158,990,990,990,990,0
|
|
20231129,121500,35276158,990,990,990,990,0
|
|
20231129,121400,35276158,990,990,990,990,0
|
|
20231129,121300,35276158,990,990,990,990,0
|
|
20231129,121200,35276158,990,990,990,990,0
|
|
20231129,121100,35276158,990,990,990,990,1
|
|
20231129,121000,35275168,990,990,990,990,0
|
|
20231129,120900,35275168,990,990,990,990,0
|
|
20231129,120800,35275168,990,990,990,990,0
|
|
20231129,120700,35275168,990,990,990,990,0
|
|
20231129,120600,35275168,990,990,990,990,0
|
|
20231129,120500,35275168,990,990,990,990,0
|
|
20231129,120400,35275168,990,990,990,990,0
|
|
20231129,120300,35275168,990,990,990,990,0
|
|
20231129,120200,35275168,990,990,990,990,0
|
|
20231129,120100,35275168,990,990,990,990,0
|
|
20231129,120000,35275168,990,990,990,990,0
|
|
20231129,115900,35275168,990,990,990,990,0
|
|
20231129,115800,35275168,990,990,990,990,0
|
|
20231129,115700,35275168,990,990,990,990,1
|
|
20231129,115600,35274178,985,985,985,985,0
|
|
20231129,115500,35274178,985,985,985,985,166
|
|
20231129,115400,35110668,990,990,990,990,0
|
|
20231129,115300,35110668,990,989,990,989,9000
|
|
20231129,115200,26200971,989,989,989,989,0
|
|
20231129,115100,26200971,989,989,989,989,235
|
|
20231129,115000,25968556,989,989,989,989,0
|
|
20231129,114900,25968556,989,986,989,986,3000
|
|
20231129,114800,23005152,986,986,986,986,0
|
|
20231129,114700,23005152,986,986,986,986,0
|
|
20231129,114600,23005152,986,986,986,986,0
|
|
20231129,114500,23005152,986,986,986,986,0
|
|
20231129,114400,23005152,986,986,986,986,0
|
|
20231129,114300,23005152,986,986,986,986,0
|
|
20231129,114200,23005152,986,986,986,986,0
|
|
20231129,114100,23005152,986,986,986,986,0
|
|
20231129,114000,23005152,986,986,986,986,0
|
|
20231129,113900,23005152,986,986,986,986,100
|
|
20231129,113800,22906552,986,986,986,986,0
|
|
20231129,113700,22906552,986,986,986,986,503
|
|
20231129,113600,22410594,986,986,986,986,0
|
|
20231129,113500,22410594,986,986,986,986,0
|
|
20231129,113400,22410594,986,986,986,986,0
|
|
20231129,113300,22410594,986,986,986,986,13
|
|
20231129,113200,22397776,985,985,985,985,0
|
|
20231129,113100,22397776,985,985,985,985,32
|
|
20231129,113000,22366256,986,986,986,986,20
|
|
20231129,112900,22346536,986,986,986,986,5
|
|
20231129,112800,22341606,986,986,986,986,0
|
|
20231129,112700,22341606,986,986,986,986,0
|
|
20231129,112600,22341606,986,986,986,986,0
|
|
20231129,112500,22341606,986,986,986,986,0
|
|
20231129,112400,22341606,986,986,986,986,0
|
|
20231129,112300,22341606,986,986,986,986,0
|
|
20231129,112200,22341606,986,986,986,986,0
|
|
20231129,112100,22341606,986,986,986,986,0
|
|
20231129,112000,22341606,986,986,986,986,0
|
|
20231129,111900,22341606,986,986,986,986,0
|
|
20231129,111800,22341606,986,986,986,986,0
|
|
20231129,111700,22341606,986,986,986,986,0
|
|
20231129,111600,22341606,986,986,986,986,0
|
|
20231129,111500,22341606,986,986,986,986,0
|
|
20231129,111400,22341606,986,986,986,986,0
|
|
20231129,111300,22341606,986,986,986,986,0
|
|
20231129,111200,22341606,986,986,986,986,0
|
|
20231129,111100,22341606,986,986,986,986,0
|
|
20231129,111000,22341606,986,986,986,986,0
|
|
20231129,110900,22341606,986,986,986,986,0
|
|
20231129,110800,22341606,986,986,986,986,1
|
|
20231129,110700,22340620,982,983,983,982,4285
|
|
20231129,110600,18132749,983,983,983,983,0
|
|
20231129,110500,18132749,983,983,983,983,1119
|
|
20231129,110400,17032772,988,988,988,988,0
|
|
20231129,110300,17032772,988,988,988,988,0
|
|
20231129,110200,17032772,988,988,988,988,0
|
|
20231129,110100,17032772,988,988,988,988,0
|
|
20231129,110000,17032772,988,988,988,988,0
|
|
20231129,105900,17032772,988,988,988,988,0
|
|
20231129,105800,17032772,988,988,988,988,0
|
|
20231129,105700,17032772,988,988,988,988,0
|
|
20231129,105600,17032772,988,988,988,988,0
|
|
20231129,105500,17032772,988,988,988,988,2
|
|
20231129,105400,17030796,983,983,983,983,2881
|
|
20231129,105300,14198773,983,983,983,983,1061
|
|
20231129,105200,13155810,983,983,983,983,0
|
|
20231129,105100,13155810,983,983,983,983,0
|
|
20231129,105000,13155810,983,983,983,983,743
|
|
20231129,104900,12425441,983,983,983,983,0
|
|
20231129,104800,12425441,983,984,984,983,284
|
|
20231129,104700,12145991,987,987,987,987,0
|
|
20231129,104600,12145991,987,987,987,987,0
|
|
20231129,104500,12145991,987,987,987,987,0
|
|
20231129,104400,12145991,987,987,987,987,0
|
|
20231129,104300,12145991,987,987,987,987,0
|
|
20231129,104200,12145991,987,987,987,987,0
|
|
20231129,104100,12145991,987,987,987,987,10
|
|
20231129,104000,12136121,987,987,987,987,0
|
|
20231129,103900,12136121,987,987,987,987,0
|
|
20231129,103800,12136121,987,987,987,987,10
|
|
20231129,103700,12126251,987,987,987,987,0
|
|
20231129,103600,12126251,987,987,987,987,0
|
|
20231129,103500,12126251,987,987,987,987,0
|
|
20231129,103400,12126251,987,987,987,987,0
|
|
20231129,103300,12126251,987,987,987,987,0
|
|
20231129,103200,12126251,987,987,987,987,1
|
|
20231129,103100,12125264,985,985,985,985,0
|
|
20231129,103000,12125264,985,985,985,985,0
|
|
20231129,102900,12125264,985,985,985,985,0
|
|
20231129,102800,12125264,985,985,985,985,41
|
|
20231129,102700,12084879,984,984,984,984,0
|
|
20231129,102600,12084879,984,984,984,984,0
|
|
20231129,102500,12084879,984,984,984,984,0
|
|
20231129,102400,12084879,984,984,984,984,0
|
|
20231129,102300,12084879,984,984,984,984,0
|
|
20231129,102200,12084879,984,984,984,984,1
|
|
20231129,102100,12083895,983,983,983,983,0
|
|
20231129,102000,12083895,983,983,983,983,0
|
|
20231129,101900,12083895,983,983,983,983,0
|
|
20231129,101800,12083895,983,983,983,983,0
|
|
20231129,101700,12083895,983,983,983,983,0
|
|
20231129,101600,12083895,983,983,983,983,0
|
|
20231129,101500,12083895,983,983,983,983,0
|
|
20231129,101400,12083895,983,983,983,983,0
|
|
20231129,101300,12083895,983,983,983,983,0
|
|
20231129,101200,12083895,983,983,983,983,0
|
|
20231129,101100,12083895,983,984,984,983,240
|
|
20231129,101000,11847860,985,985,985,985,70
|
|
20231129,100900,11778910,989,989,989,989,1
|
|
20231129,100800,11777921,990,990,990,990,0
|
|
20231129,100700,11777921,990,990,990,990,0
|
|
20231129,100600,11777921,990,990,990,990,0
|
|
20231129,100500,11777921,990,985,990,985,1030
|
|
20231129,100400,10760100,987,987,987,987,0
|
|
20231129,100300,10760100,987,987,987,987,0
|
|
20231129,100200,10760100,987,987,987,987,0
|
|
20231129,100100,10760100,987,987,987,987,0
|
|
20231129,100000,10760100,987,987,987,987,0
|
|
20231129,095900,10760100,987,987,987,987,0
|
|
20231129,095800,10760100,987,987,987,987,0
|
|
20231129,095700,10760100,987,987,987,987,0
|
|
20231129,095600,10760100,987,987,987,987,0
|
|
20231129,095500,10760100,987,987,987,987,0
|
|
20231129,095400,10760100,987,987,987,987,0
|
|
20231129,095300,10760100,987,987,987,987,0
|
|
20231129,095200,10760100,987,987,987,987,0
|
|
20231129,095100,10760100,987,987,987,987,0
|
|
20231129,095000,10760100,987,987,987,987,0
|
|
20231129,094900,10760100,987,987,987,987,0
|
|
20231129,094800,10760100,987,987,987,987,500
|
|
20231129,094700,10266600,987,987,987,987,0
|
|
20231129,094600,10266600,987,987,987,987,0
|
|
20231129,094500,10266600,987,987,987,987,0
|
|
20231129,094400,10266600,987,987,987,987,0
|
|
20231129,094300,10266600,987,987,987,987,0
|
|
20231129,094200,10266600,987,987,987,987,0
|
|
20231129,094100,10266600,987,987,987,987,0
|
|
20231129,094000,10266600,987,987,987,987,0
|
|
20231129,093900,10266600,987,987,987,987,0
|
|
20231129,093800,10266600,987,987,987,987,10
|
|
20231129,093700,10256730,987,987,987,987,0
|
|
20231129,093600,10256730,987,987,987,987,0
|
|
20231129,093500,10256730,987,987,987,987,0
|
|
20231129,093400,10256730,987,987,987,987,0
|
|
20231129,093300,10256730,987,987,987,987,2
|
|
20231129,093200,10254756,987,987,987,987,0
|
|
20231129,093100,10254756,987,987,987,987,3
|
|
20231129,093000,10251795,982,982,982,982,0
|
|
20231129,092900,10251795,982,982,982,982,0
|
|
20231129,092800,10251795,982,982,982,982,0
|
|
20231129,092700,10251795,982,982,982,982,0
|
|
20231129,092600,10251795,982,982,982,982,0
|
|
20231129,092500,10251795,982,982,982,982,0
|
|
20231129,092400,10251795,982,983,983,982,2072
|
|
20231129,092300,8216513,982,982,982,982,0
|
|
20231129,092200,8216513,982,982,982,982,0
|
|
20231129,092100,8216513,982,982,982,982,0
|
|
20231129,092000,8216513,982,982,982,982,258
|
|
20231129,091900,7963157,982,982,982,982,230
|
|
20231129,091800,7737297,987,987,987,987,0
|
|
20231129,091700,7737297,987,987,987,987,1
|
|
20231129,091600,7736310,982,984,984,982,4424
|
|
20231129,091500,3387119,984,984,984,984,20
|
|
20231129,091400,3367439,984,984,984,984,0
|
|
20231129,091300,3367439,984,984,984,984,0
|
|
20231129,091200,3367439,984,983,984,983,166
|
|
20231129,091100,3204104,983,984,984,983,21
|
|
20231129,091000,3183449,983,984,984,983,825
|
|
20231129,090900,2371658,984,984,984,984,18
|
|
20231129,090800,2353946,984,984,984,984,9
|
|
20231129,090700,2345090,984,984,985,984,29
|
|
20231129,090600,2316544,984,984,984,984,1020
|
|
20231129,090500,1312864,984,984,984,984,9
|
|
20231129,090400,1304008,984,985,985,984,209
|
|
20231129,090300,1098252,984,984,984,984,18
|
|
20231129,090200,1080540,984,984,984,984,9
|
|
20231129,090100,1071684,984,984,984,984,64
|
|
20231129,090000,1008708,984,990,990,984,1019
|