578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,183500,51955976,589,589,589,589,108
|
|
20231115,183400,51955976,589,589,589,589,0
|
|
20231115,183300,51955976,589,589,589,589,0
|
|
20231115,183200,51955976,589,589,589,589,0
|
|
20231115,183100,51955976,589,589,589,589,0
|
|
20231115,183000,51955976,589,589,589,589,0
|
|
20231115,182900,51955976,589,589,589,589,0
|
|
20231115,182800,51955976,589,589,589,589,0
|
|
20231115,182700,51955976,589,589,589,589,0
|
|
20231115,182600,51955976,589,589,589,589,0
|
|
20231115,182500,51955976,589,589,589,589,0
|
|
20231115,182400,51955976,589,589,589,589,0
|
|
20231115,182300,51955976,589,589,589,589,0
|
|
20231115,182200,51955976,589,589,589,589,0
|
|
20231115,182100,51955976,589,589,589,589,0
|
|
20231115,182000,51955976,589,589,589,589,0
|
|
20231115,181900,51955976,589,589,589,589,0
|
|
20231115,181800,51955976,589,589,589,589,0
|
|
20231115,181700,51955976,589,589,589,589,0
|
|
20231115,181600,51955976,589,589,589,589,0
|
|
20231115,181500,51955976,589,589,589,589,0
|
|
20231115,181400,51955976,589,589,589,589,0
|
|
20231115,181300,51955976,589,589,589,589,0
|
|
20231115,181200,51955976,589,589,589,589,0
|
|
20231115,181100,51955976,589,589,589,589,0
|
|
20231115,181000,51955976,589,589,589,589,0
|
|
20231115,180900,51955976,589,589,589,589,0
|
|
20231115,180800,51955976,589,589,589,589,0
|
|
20231115,180700,51955976,589,589,589,589,0
|
|
20231115,180600,51955976,589,589,589,589,0
|
|
20231115,180500,51955976,589,589,589,589,108
|
|
20231115,180400,51955976,589,589,589,589,0
|
|
20231115,180300,51955976,589,589,589,589,0
|
|
20231115,180200,51955976,589,589,589,589,0
|
|
20231115,180100,51955976,589,589,589,589,0
|
|
20231115,180000,51955976,589,589,589,589,0
|
|
20231115,175900,51955976,589,589,589,589,0
|
|
20231115,175800,51955976,589,589,589,589,0
|
|
20231115,175700,51955976,589,589,589,589,0
|
|
20231115,175600,51955976,589,589,589,589,0
|
|
20231115,175500,51955976,589,589,589,589,0
|
|
20231115,175400,51955976,589,589,589,589,0
|
|
20231115,175300,51955976,589,589,589,589,0
|
|
20231115,175200,51955976,589,589,589,589,0
|
|
20231115,175100,51955976,589,589,589,589,0
|
|
20231115,175000,51955976,589,589,589,589,0
|
|
20231115,174900,51955976,589,589,589,589,0
|
|
20231115,174800,51955976,589,589,589,589,0
|
|
20231115,174700,51955976,589,589,589,589,0
|
|
20231115,174600,51955976,589,589,589,589,0
|
|
20231115,174500,51955976,589,589,589,589,0
|
|
20231115,174400,51955976,589,589,589,589,0
|
|
20231115,174300,51955976,589,589,589,589,0
|
|
20231115,174200,51955976,589,589,589,589,0
|
|
20231115,174100,51955976,589,589,589,589,0
|
|
20231115,174000,51955976,589,589,589,589,0
|
|
20231115,173900,51955976,589,589,589,589,0
|
|
20231115,173800,51955976,589,589,589,589,0
|
|
20231115,173700,51955976,589,589,589,589,0
|
|
20231115,173600,51955976,589,589,589,589,0
|
|
20231115,173500,51955976,589,589,589,589,108
|
|
20231115,173400,51955976,589,589,589,589,0
|
|
20231115,173300,51955976,589,589,589,589,0
|
|
20231115,173200,51955976,589,589,589,589,0
|
|
20231115,173100,51955976,589,589,589,589,0
|
|
20231115,173000,51955976,589,589,589,589,0
|
|
20231115,172900,51955976,589,589,589,589,0
|
|
20231115,172800,51955976,589,589,589,589,0
|
|
20231115,172700,51955976,589,589,589,589,0
|
|
20231115,172600,51955976,589,589,589,589,0
|
|
20231115,172500,51955976,589,589,589,589,0
|
|
20231115,172400,51955976,589,589,589,589,0
|
|
20231115,172300,51955976,589,589,589,589,0
|
|
20231115,172200,51955976,589,589,589,589,0
|
|
20231115,172100,51955976,589,589,589,589,0
|
|
20231115,172000,51955976,589,589,589,589,0
|
|
20231115,171900,51955976,589,589,589,589,0
|
|
20231115,171800,51955976,589,589,589,589,0
|
|
20231115,171700,51955976,589,589,589,589,0
|
|
20231115,171600,51955976,589,589,589,589,0
|
|
20231115,171500,51955976,589,589,589,589,0
|
|
20231115,171400,51955976,589,589,589,589,0
|
|
20231115,171300,51955976,589,589,589,589,0
|
|
20231115,171200,51955976,589,589,589,589,0
|
|
20231115,171100,51955976,589,589,589,589,0
|
|
20231115,171000,51955976,589,589,589,589,0
|
|
20231115,170900,51955976,589,589,589,589,0
|
|
20231115,170800,51955976,589,589,589,589,0
|
|
20231115,170700,51955976,589,589,589,589,0
|
|
20231115,170600,51955976,589,589,589,589,0
|
|
20231115,170500,51955976,589,589,589,589,108
|
|
20231115,170400,51955976,589,589,589,589,0
|
|
20231115,170300,51955976,589,589,589,589,0
|
|
20231115,170200,51955976,589,589,589,589,0
|
|
20231115,170100,51955976,589,589,589,589,0
|
|
20231115,170000,51955976,589,589,589,589,0
|
|
20231115,165900,51955976,589,589,589,589,0
|
|
20231115,165800,51955976,589,589,589,589,0
|
|
20231115,165700,51955976,589,589,589,589,0
|
|
20231115,165600,51955976,589,589,589,589,0
|
|
20231115,165500,51955976,589,589,589,589,0
|
|
20231115,165400,51955976,589,589,589,589,0
|
|
20231115,165300,51955976,589,589,589,589,0
|
|
20231115,165200,51955976,589,589,589,589,0
|
|
20231115,165100,51955976,589,589,589,589,0
|
|
20231115,165000,51955976,589,589,589,589,0
|
|
20231115,164900,51955976,589,589,589,589,0
|
|
20231115,164800,51955976,589,589,589,589,0
|
|
20231115,164700,51955976,589,589,589,589,0
|
|
20231115,164600,51955976,589,589,589,589,0
|
|
20231115,164500,51955976,589,589,589,589,0
|
|
20231115,164400,51955976,589,589,589,589,0
|
|
20231115,164300,51955976,589,589,589,589,0
|
|
20231115,164200,51955976,589,589,589,589,0
|
|
20231115,164100,51955976,589,589,589,589,0
|
|
20231115,164000,51955976,589,589,589,589,0
|
|
20231115,163900,51955976,589,589,589,589,0
|
|
20231115,163800,51955976,589,589,589,589,0
|
|
20231115,163700,51955976,589,589,589,589,0
|
|
20231115,163600,51955976,589,589,589,589,0
|
|
20231115,163500,51955976,589,589,589,589,108
|
|
20231115,163400,51955976,589,589,589,589,0
|
|
20231115,163300,51955976,589,589,589,589,0
|
|
20231115,163200,51955976,589,589,589,589,0
|
|
20231115,163100,51955976,589,589,589,589,0
|
|
20231115,163000,51955976,589,589,589,589,0
|
|
20231115,162900,51955976,589,589,589,589,0
|
|
20231115,162800,51955976,589,589,589,589,0
|
|
20231115,162700,51955976,589,589,589,589,0
|
|
20231115,162600,51955976,589,589,589,589,0
|
|
20231115,162500,51955976,589,589,589,589,0
|
|
20231115,162400,51955976,589,589,589,589,0
|
|
20231115,162300,51955976,589,589,589,589,0
|
|
20231115,162200,51955976,589,589,589,589,0
|
|
20231115,162100,51955976,589,589,589,589,0
|
|
20231115,162000,51955976,589,589,589,589,0
|
|
20231115,161900,51955976,589,589,589,589,0
|
|
20231115,161800,51955976,589,589,589,589,0
|
|
20231115,161700,51955976,589,589,589,589,0
|
|
20231115,161600,51955976,589,589,589,589,0
|
|
20231115,161500,51955976,589,589,589,589,0
|
|
20231115,161400,51955976,589,589,589,589,0
|
|
20231115,161300,51955976,589,589,589,589,0
|
|
20231115,161200,51955976,589,589,589,589,0
|
|
20231115,161100,51955976,589,589,589,589,0
|
|
20231115,161000,51955976,589,589,589,589,0
|
|
20231115,160900,51955976,589,589,589,589,0
|
|
20231115,160800,51955976,589,589,589,589,0
|
|
20231115,160700,51955976,589,589,589,589,0
|
|
20231115,160600,51955976,589,589,589,589,0
|
|
20231115,160500,51955976,589,589,589,589,108
|
|
20231115,160400,51955976,589,589,589,589,0
|
|
20231115,160300,51955976,589,589,589,589,0
|
|
20231115,160200,51955976,589,589,589,589,0
|
|
20231115,160100,51955976,589,589,589,589,0
|
|
20231115,160000,51955976,589,589,589,589,0
|
|
20231115,155900,51955976,589,589,589,589,0
|
|
20231115,155800,51955976,589,589,589,589,0
|
|
20231115,155700,51955976,589,589,589,589,0
|
|
20231115,155600,51955976,589,589,589,589,0
|
|
20231115,155500,51955976,589,589,589,589,0
|
|
20231115,155400,51955976,589,589,589,589,0
|
|
20231115,155300,51955976,589,589,589,589,0
|
|
20231115,155200,51955976,589,589,589,589,0
|
|
20231115,155100,51955976,589,589,589,589,0
|
|
20231115,155000,51955976,589,589,589,589,0
|
|
20231115,154900,51955976,589,589,589,589,0
|
|
20231115,154800,51955976,589,589,589,589,0
|
|
20231115,154700,51955976,589,589,589,589,0
|
|
20231115,154600,51955976,589,589,589,589,0
|
|
20231115,154500,51955976,589,589,589,589,0
|
|
20231115,154400,51955976,589,589,589,589,0
|
|
20231115,154300,51955976,589,589,589,589,0
|
|
20231115,154200,51955976,589,589,589,589,0
|
|
20231115,154100,51955976,589,589,589,589,0
|
|
20231115,154000,51955976,589,589,589,589,0
|
|
20231115,153900,51955976,589,589,589,589,0
|
|
20231115,153800,51955976,589,589,589,589,0
|
|
20231115,153700,51955976,589,589,589,589,0
|
|
20231115,153600,51955976,589,589,589,589,0
|
|
20231115,153500,51955976,589,589,589,589,108
|
|
20231115,153400,51955976,589,589,589,589,0
|
|
20231115,153300,51955976,589,589,589,589,0
|
|
20231115,153200,51955976,589,589,589,589,0
|
|
20231115,153100,51955976,589,589,589,589,0
|
|
20231115,153000,51955976,589,589,589,589,108
|
|
20231115,152900,51892364,589,589,589,589,0
|
|
20231115,152800,51892364,589,589,589,589,0
|
|
20231115,152700,51892364,589,589,589,589,0
|
|
20231115,152600,51892364,589,589,589,589,0
|
|
20231115,152500,51892364,589,589,589,589,0
|
|
20231115,152400,51892364,589,589,589,589,0
|
|
20231115,152300,51892364,589,589,589,589,0
|
|
20231115,152200,51892364,589,589,589,589,0
|
|
20231115,152100,51892364,589,589,589,589,0
|
|
20231115,152000,51892364,589,589,589,589,0
|
|
20231115,151900,51892364,589,589,589,589,1
|
|
20231115,151800,51891775,588,588,588,588,5
|
|
20231115,151700,51888835,589,589,589,589,1
|
|
20231115,151600,51888246,588,588,588,588,31
|
|
20231115,151500,51870018,588,589,589,588,973
|
|
20231115,151400,51297890,588,588,588,588,1
|
|
20231115,151300,51297302,588,588,588,588,0
|
|
20231115,151200,51297302,588,588,588,588,1
|
|
20231115,151100,51296714,589,589,589,589,0
|
|
20231115,151000,51296714,589,589,589,589,0
|
|
20231115,150900,51296714,589,589,589,589,0
|
|
20231115,150800,51296714,589,589,589,589,0
|
|
20231115,150700,51296714,589,589,589,589,11
|
|
20231115,150600,51290235,588,588,588,588,29
|
|
20231115,150500,51273183,588,588,588,588,0
|
|
20231115,150400,51273183,588,588,588,588,1
|
|
20231115,150300,51272595,587,588,588,587,1401
|
|
20231115,150200,50449374,589,589,589,589,20
|
|
20231115,150100,50437594,589,589,589,589,0
|
|
20231115,150000,50437594,589,589,589,589,0
|
|
20231115,145900,50437594,589,589,589,589,4
|
|
20231115,145800,50435238,589,589,589,589,0
|
|
20231115,145700,50435238,589,589,589,589,0
|
|
20231115,145600,50435238,589,589,589,589,0
|
|
20231115,145500,50435238,589,589,589,589,0
|
|
20231115,145400,50435238,589,589,589,589,0
|
|
20231115,145300,50435238,589,589,589,589,0
|
|
20231115,145200,50435238,589,589,589,589,0
|
|
20231115,145100,50435238,589,589,589,589,0
|
|
20231115,145000,50435238,589,589,589,589,0
|
|
20231115,144900,50435238,589,589,589,589,0
|
|
20231115,144800,50435238,589,589,589,589,0
|
|
20231115,144700,50435238,589,589,589,589,1
|
|
20231115,144600,50434649,588,588,588,588,0
|
|
20231115,144500,50434649,588,588,588,588,100
|
|
20231115,144400,50375849,588,588,588,588,81
|
|
20231115,144300,50328221,588,588,588,588,0
|
|
20231115,144200,50328221,588,588,588,588,0
|
|
20231115,144100,50328221,588,588,588,588,0
|
|
20231115,144000,50328221,588,588,588,588,996
|
|
20231115,143900,49742573,588,588,588,588,0
|
|
20231115,143800,49742573,588,588,588,588,0
|
|
20231115,143700,49742573,588,588,588,588,0
|
|
20231115,143600,49742573,588,588,588,588,0
|
|
20231115,143500,49742573,588,588,588,588,1
|
|
20231115,143400,49741985,589,589,589,589,0
|
|
20231115,143300,49741985,589,589,589,589,0
|
|
20231115,143200,49741985,589,589,589,589,0
|
|
20231115,143100,49741985,589,589,589,589,0
|
|
20231115,143000,49741985,589,589,589,589,0
|
|
20231115,142900,49741985,589,589,589,589,0
|
|
20231115,142800,49741985,589,589,589,589,2
|
|
20231115,142700,49740807,588,588,588,588,0
|
|
20231115,142600,49740807,588,588,588,588,0
|
|
20231115,142500,49740807,588,588,588,588,0
|
|
20231115,142400,49740807,588,588,588,588,1
|
|
20231115,142300,49740219,588,588,588,588,0
|
|
20231115,142200,49740219,588,588,588,588,265
|
|
20231115,142100,49584399,588,588,588,588,0
|
|
20231115,142000,49584399,588,588,588,588,0
|
|
20231115,141900,49584399,588,588,588,588,0
|
|
20231115,141800,49584399,588,589,589,588,1001
|
|
20231115,141700,48995810,589,589,589,589,0
|
|
20231115,141600,48995810,589,589,589,589,0
|
|
20231115,141500,48995810,589,589,589,589,10504
|
|
20231115,141400,42808954,588,588,588,588,0
|
|
20231115,141300,42808954,588,588,588,588,17
|
|
20231115,141200,42798958,588,589,589,588,2
|
|
20231115,141100,42797781,588,588,588,588,1
|
|
20231115,141000,42797193,589,589,589,589,0
|
|
20231115,140900,42797193,589,589,589,589,10
|
|
20231115,140800,42791303,588,589,589,588,20
|
|
20231115,140700,42779533,588,588,588,588,16
|
|
20231115,140600,42770125,588,588,588,588,0
|
|
20231115,140500,42770125,588,588,588,588,695
|
|
20231115,140400,42361465,588,588,588,588,0
|
|
20231115,140300,42361465,588,588,588,588,0
|
|
20231115,140200,42361465,588,588,588,588,0
|
|
20231115,140100,42361465,588,588,588,588,1000
|
|
20231115,140000,41773465,587,587,587,587,0
|
|
20231115,135900,41773465,587,587,587,587,1
|
|
20231115,135800,41772878,587,587,587,587,0
|
|
20231115,135700,41772878,587,587,587,587,1
|
|
20231115,135600,41772291,588,588,588,588,0
|
|
20231115,135500,41772291,588,588,588,588,22
|
|
20231115,135400,41759355,587,587,587,587,1
|
|
20231115,135300,41758768,587,587,587,587,0
|
|
20231115,135200,41758768,587,587,587,587,0
|
|
20231115,135100,41758768,587,587,587,587,0
|
|
20231115,135000,41758768,587,587,587,587,1
|
|
20231115,134900,41758181,588,588,588,588,2
|
|
20231115,134800,41757005,588,588,588,588,265
|
|
20231115,134700,41601185,587,587,587,587,0
|
|
20231115,134600,41601185,587,587,587,587,0
|
|
20231115,134500,41601185,587,587,587,587,1000
|
|
20231115,134400,41014185,587,587,587,587,0
|
|
20231115,134300,41014185,587,587,587,587,1
|
|
20231115,134200,41013598,588,588,588,588,1000
|
|
20231115,134100,40425598,588,588,588,588,0
|
|
20231115,134000,40425598,588,588,588,588,0
|
|
20231115,133900,40425598,588,588,588,588,0
|
|
20231115,133800,40425598,588,588,588,588,1
|
|
20231115,133700,40425010,587,587,587,587,0
|
|
20231115,133600,40425010,587,587,587,587,500
|
|
20231115,133500,40131510,587,588,588,587,232
|
|
20231115,133400,39995247,588,588,588,588,3
|
|
20231115,133300,39993483,588,588,588,588,0
|
|
20231115,133200,39993483,588,588,588,588,9
|
|
20231115,133100,39988191,588,588,588,588,9
|
|
20231115,133000,39982899,588,588,588,588,0
|
|
20231115,132900,39982899,588,588,588,588,2992
|
|
20231115,132800,38223603,588,588,588,588,0
|
|
20231115,132700,38223603,588,589,589,588,110
|
|
20231115,132600,38158814,589,589,589,589,1
|
|
20231115,132500,38158225,590,590,590,590,0
|
|
20231115,132400,38158225,590,590,590,590,0
|
|
20231115,132300,38158225,590,590,590,590,0
|
|
20231115,132200,38158225,590,590,590,590,0
|
|
20231115,132100,38158225,590,590,590,590,0
|
|
20231115,132000,38158225,590,590,590,590,0
|
|
20231115,131900,38158225,590,590,590,590,0
|
|
20231115,131800,38158225,590,590,590,590,1
|
|
20231115,131700,38157635,590,590,590,590,0
|
|
20231115,131600,38157635,590,590,590,590,0
|
|
20231115,131500,38157635,590,590,590,590,0
|
|
20231115,131400,38157635,590,589,590,589,11
|
|
20231115,131300,38151146,588,588,588,588,1
|
|
20231115,131200,38150558,590,590,590,590,0
|
|
20231115,131100,38150558,590,589,590,589,26
|
|
20231115,131000,38135219,588,588,588,588,0
|
|
20231115,130900,38135219,588,588,588,588,0
|
|
20231115,130800,38135219,588,588,588,588,0
|
|
20231115,130700,38135219,588,588,588,588,0
|
|
20231115,130600,38135219,588,588,588,588,0
|
|
20231115,130500,38135219,588,588,588,588,0
|
|
20231115,130400,38135219,588,588,588,588,2
|
|
20231115,130300,38134043,590,590,590,590,0
|
|
20231115,130200,38134043,590,590,590,590,1
|
|
20231115,130100,38133453,589,589,589,589,0
|
|
20231115,130000,38133453,589,589,589,589,0
|
|
20231115,125900,38133453,589,589,589,589,1
|
|
20231115,125800,38132864,588,588,588,588,0
|
|
20231115,125700,38132864,588,588,588,588,0
|
|
20231115,125600,38132864,588,588,588,588,1
|
|
20231115,125500,38132276,591,591,591,591,1000
|
|
20231115,125400,37541276,591,591,591,591,7
|
|
20231115,125300,37537139,591,591,591,591,232
|
|
20231115,125200,37400027,591,591,591,591,0
|
|
20231115,125100,37400027,591,589,591,589,182
|
|
20231115,125000,37292826,588,588,588,588,0
|
|
20231115,124900,37292826,588,588,588,588,2
|
|
20231115,124800,37291650,589,589,589,589,0
|
|
20231115,124700,37291650,589,589,589,589,0
|
|
20231115,124600,37291650,589,589,589,589,503
|
|
20231115,124500,36995383,588,588,588,588,0
|
|
20231115,124400,36995383,588,588,588,588,2
|
|
20231115,124300,36994207,588,588,588,588,1
|
|
20231115,124200,36993619,589,589,589,589,0
|
|
20231115,124100,36993619,589,589,589,589,0
|
|
20231115,124000,36993619,589,589,589,589,100
|
|
20231115,123900,36934719,589,589,589,589,0
|
|
20231115,123800,36934719,589,588,589,588,1500
|
|
20231115,123700,36051719,589,589,589,589,4
|
|
20231115,123600,36049363,588,588,588,587,21
|
|
20231115,123500,36037016,588,588,590,588,1018
|
|
20231115,123400,35438398,588,590,590,588,119
|
|
20231115,123300,35368218,590,590,590,590,2
|
|
20231115,123200,35367038,591,591,591,591,0
|
|
20231115,123100,35367038,591,591,591,591,0
|
|
20231115,123000,35367038,591,591,591,591,0
|
|
20231115,122900,35367038,591,591,591,591,0
|
|
20231115,122800,35367038,591,591,591,591,0
|
|
20231115,122700,35367038,591,591,591,591,0
|
|
20231115,122600,35367038,591,591,591,591,0
|
|
20231115,122500,35367038,591,591,591,591,10
|
|
20231115,122400,35361128,590,590,590,590,1
|
|
20231115,122300,35360538,590,590,590,590,0
|
|
20231115,122200,35360538,590,591,591,590,83
|
|
20231115,122100,35311563,590,590,590,590,7
|
|
20231115,122000,35307433,590,590,590,590,1000
|
|
20231115,121900,34717433,590,590,590,590,1
|
|
20231115,121800,34716843,590,590,590,590,0
|
|
20231115,121700,34716843,590,590,590,590,0
|
|
20231115,121600,34716843,590,590,590,590,0
|
|
20231115,121500,34716843,590,590,590,590,0
|
|
20231115,121400,34716843,590,590,590,590,0
|
|
20231115,121300,34716843,590,590,590,590,0
|
|
20231115,121200,34716843,590,590,590,590,0
|
|
20231115,121100,34716843,590,590,590,590,0
|
|
20231115,121000,34716843,590,590,590,590,0
|
|
20231115,120900,34716843,590,590,590,590,1
|
|
20231115,120800,34716253,590,590,590,590,0
|
|
20231115,120700,34716253,590,590,590,590,501
|
|
20231115,120600,34420663,591,591,591,591,0
|
|
20231115,120500,34420663,591,591,591,591,0
|
|
20231115,120400,34420663,591,591,591,591,0
|
|
20231115,120300,34420663,591,591,591,591,0
|
|
20231115,120200,34420663,591,591,591,591,0
|
|
20231115,120100,34420663,591,591,591,591,0
|
|
20231115,120000,34420663,591,591,591,591,0
|
|
20231115,115900,34420663,591,590,591,590,53
|
|
20231115,115800,34389342,590,589,590,589,102
|
|
20231115,115700,34329163,590,590,590,590,0
|
|
20231115,115600,34329163,590,590,590,590,37
|
|
20231115,115500,34307333,590,590,590,590,2340
|
|
20231115,115400,32926733,590,590,590,590,1
|
|
20231115,115300,32926143,590,590,590,590,0
|
|
20231115,115200,32926143,590,590,590,590,0
|
|
20231115,115100,32926143,590,591,591,590,24
|
|
20231115,115000,32911961,592,592,592,592,0
|
|
20231115,114900,32911961,592,592,592,592,0
|
|
20231115,114800,32911961,592,588,592,588,27742
|
|
20231115,114700,16568905,588,588,588,588,0
|
|
20231115,114600,16568905,588,588,588,588,0
|
|
20231115,114500,16568905,588,588,588,588,0
|
|
20231115,114400,16568905,588,588,588,588,0
|
|
20231115,114300,16568905,588,588,588,588,0
|
|
20231115,114200,16568905,588,588,588,588,0
|
|
20231115,114100,16568905,588,588,588,588,0
|
|
20231115,114000,16568905,588,588,588,588,37
|
|
20231115,113900,16547149,588,588,588,588,1
|
|
20231115,113800,16546561,589,589,589,589,0
|
|
20231115,113700,16546561,589,589,589,589,11
|
|
20231115,113600,16540082,588,588,588,588,0
|
|
20231115,113500,16540082,588,588,588,588,0
|
|
20231115,113400,16540082,588,588,588,588,1
|
|
20231115,113300,16539494,589,589,589,589,0
|
|
20231115,113200,16539494,589,589,589,589,0
|
|
20231115,113100,16539494,589,589,589,589,0
|
|
20231115,113000,16539494,589,589,589,589,2
|
|
20231115,112900,16538316,588,588,588,588,1
|
|
20231115,112800,16537728,588,588,588,588,0
|
|
20231115,112700,16537728,588,588,588,588,100
|
|
20231115,112600,16478928,589,589,589,589,0
|
|
20231115,112500,16478928,589,589,589,589,0
|
|
20231115,112400,16478928,589,589,589,589,0
|
|
20231115,112300,16478928,589,589,589,589,0
|
|
20231115,112200,16478928,589,589,589,589,0
|
|
20231115,112100,16478928,589,589,589,589,0
|
|
20231115,112000,16478928,589,589,589,589,2000
|
|
20231115,111900,15300928,589,589,589,589,0
|
|
20231115,111800,15300928,589,589,589,589,0
|
|
20231115,111700,15300928,589,589,589,589,0
|
|
20231115,111600,15300928,589,589,589,589,0
|
|
20231115,111500,15300928,589,589,589,589,0
|
|
20231115,111400,15300928,589,589,589,589,3
|
|
20231115,111300,15299161,589,589,589,589,0
|
|
20231115,111200,15299161,589,589,589,589,0
|
|
20231115,111100,15299161,589,589,589,589,1000
|
|
20231115,111000,14710161,589,589,589,589,0
|
|
20231115,110900,14710161,589,589,589,589,0
|
|
20231115,110800,14710161,589,589,589,589,0
|
|
20231115,110700,14710161,589,589,589,589,0
|
|
20231115,110600,14710161,589,589,589,589,0
|
|
20231115,110500,14710161,589,589,589,589,0
|
|
20231115,110400,14710161,589,589,589,589,0
|
|
20231115,110300,14710161,589,589,589,589,0
|
|
20231115,110200,14710161,589,589,589,589,0
|
|
20231115,110100,14710161,589,589,589,589,0
|
|
20231115,110000,14710161,589,589,589,589,0
|
|
20231115,105900,14710161,589,589,589,589,0
|
|
20231115,105800,14710161,589,589,589,589,0
|
|
20231115,105700,14710161,589,589,589,589,10
|
|
20231115,105600,14704271,589,589,589,589,0
|
|
20231115,105500,14704271,589,589,589,589,1
|
|
20231115,105400,14703682,588,588,588,588,59
|
|
20231115,105300,14668990,588,588,588,588,0
|
|
20231115,105200,14668990,588,588,588,588,0
|
|
20231115,105100,14668990,588,588,588,588,0
|
|
20231115,105000,14668990,588,588,588,588,0
|
|
20231115,104900,14668990,588,588,588,588,1
|
|
20231115,104800,14668402,588,588,588,588,0
|
|
20231115,104700,14668402,588,588,588,588,0
|
|
20231115,104600,14668402,588,588,588,588,122
|
|
20231115,104500,14596666,589,589,589,589,0
|
|
20231115,104400,14596666,589,589,589,589,0
|
|
20231115,104300,14596666,589,589,589,589,70
|
|
20231115,104200,14555436,589,588,589,588,300
|
|
20231115,104100,14378886,588,588,588,588,0
|
|
20231115,104000,14378886,588,588,588,588,170
|
|
20231115,103900,14278926,588,588,588,588,0
|
|
20231115,103800,14278926,588,588,588,588,0
|
|
20231115,103700,14278926,588,588,588,588,0
|
|
20231115,103600,14278926,588,588,588,588,0
|
|
20231115,103500,14278926,588,588,588,588,10
|
|
20231115,103400,14273046,589,589,589,589,0
|
|
20231115,103300,14273046,589,589,589,589,0
|
|
20231115,103200,14273046,589,589,589,589,0
|
|
20231115,103100,14273046,589,589,589,589,0
|
|
20231115,103000,14273046,589,588,589,588,2
|
|
20231115,102900,14271869,589,589,589,589,10
|
|
20231115,102800,14265979,589,589,589,589,1500
|
|
20231115,102700,13382479,589,589,589,589,0
|
|
20231115,102600,13382479,589,589,589,589,1
|
|
20231115,102500,13381890,588,588,588,588,0
|
|
20231115,102400,13381890,588,588,588,588,1
|
|
20231115,102300,13381302,589,589,589,589,501
|
|
20231115,102200,13086213,589,589,589,589,0
|
|
20231115,102100,13086213,589,589,589,589,0
|
|
20231115,102000,13086213,589,589,589,589,6
|
|
20231115,101900,13082679,588,588,588,588,0
|
|
20231115,101800,13082679,588,588,588,588,10
|
|
20231115,101700,13076799,588,588,588,588,0
|
|
20231115,101600,13076799,588,588,588,588,41
|
|
20231115,101500,13052691,588,588,588,588,0
|
|
20231115,101400,13052691,588,588,588,588,0
|
|
20231115,101300,13052691,588,588,588,588,0
|
|
20231115,101200,13052691,588,588,588,588,10
|
|
20231115,101100,13046811,588,588,588,588,40
|
|
20231115,101000,13023291,588,588,588,588,0
|
|
20231115,100900,13023291,588,587,588,587,5
|
|
20231115,100800,13020352,587,587,587,587,1
|
|
20231115,100700,13019765,588,588,588,588,1601
|
|
20231115,100600,12078377,588,588,588,588,0
|
|
20231115,100500,12078377,588,588,588,588,3
|
|
20231115,100400,12076613,587,587,587,587,3
|
|
20231115,100300,12074852,588,588,588,588,0
|
|
20231115,100200,12074852,588,588,588,588,0
|
|
20231115,100100,12074852,588,588,588,588,0
|
|
20231115,100000,12074852,588,588,588,588,0
|
|
20231115,095900,12074852,588,587,588,587,4
|
|
20231115,095800,12072502,586,586,586,586,0
|
|
20231115,095700,12072502,586,586,586,586,0
|
|
20231115,095600,12072502,586,586,586,586,0
|
|
20231115,095500,12072502,586,586,586,586,0
|
|
20231115,095400,12072502,586,586,586,586,1
|
|
20231115,095300,12071916,589,589,589,589,0
|
|
20231115,095200,12071916,589,589,589,589,0
|
|
20231115,095100,12071916,589,589,589,589,0
|
|
20231115,095000,12071916,589,589,589,589,0
|
|
20231115,094900,12071916,589,587,589,587,300
|
|
20231115,094800,11895614,587,587,587,587,0
|
|
20231115,094700,11895614,587,587,587,587,20
|
|
20231115,094600,11883874,587,587,587,587,0
|
|
20231115,094500,11883874,587,587,587,587,0
|
|
20231115,094400,11883874,587,587,587,587,0
|
|
20231115,094300,11883874,587,587,587,587,0
|
|
20231115,094200,11883874,587,587,587,587,0
|
|
20231115,094100,11883874,587,587,587,587,0
|
|
20231115,094000,11883874,587,587,587,587,0
|
|
20231115,093900,11883874,587,587,587,587,0
|
|
20231115,093800,11883874,587,587,587,587,0
|
|
20231115,093700,11883874,587,587,587,587,0
|
|
20231115,093600,11883874,587,587,587,587,10
|
|
20231115,093500,11878004,586,586,586,586,1
|
|
20231115,093400,11877418,587,587,587,587,0
|
|
20231115,093300,11877418,587,587,587,587,1
|
|
20231115,093200,11876831,586,587,587,586,2
|
|
20231115,093100,11875658,589,586,589,586,13
|
|
20231115,093000,11868007,585,585,585,585,1
|
|
20231115,092900,11867422,589,587,589,587,1064
|
|
20231115,092800,11242267,587,584,587,583,93
|
|
20231115,092700,11187753,583,583,583,583,0
|
|
20231115,092600,11187753,583,587,587,583,108
|
|
20231115,092500,11124385,587,587,587,587,0
|
|
20231115,092400,11124385,587,587,587,587,0
|
|
20231115,092300,11124385,587,587,587,587,1
|
|
20231115,092200,11123798,591,591,591,591,0
|
|
20231115,092100,11123798,591,589,592,583,161
|
|
20231115,092000,11029402,582,591,591,582,8100
|
|
20231115,091900,6308853,592,592,592,592,2
|
|
20231115,091800,6307669,595,595,595,595,0
|
|
20231115,091700,6307669,595,595,595,595,453
|
|
20231115,091600,6038134,595,590,595,590,9
|
|
20231115,091500,6032801,594,589,595,589,11
|
|
20231115,091400,6026277,588,588,588,588,1
|
|
20231115,091300,6025689,594,594,595,594,25
|
|
20231115,091200,6010834,588,588,588,588,5
|
|
20231115,091100,6007894,595,586,595,586,310
|
|
20231115,091000,5825526,583,583,583,583,0
|
|
20231115,090900,5825526,583,589,589,583,5577
|
|
20231115,090800,2570259,588,592,592,588,3642
|
|
20231115,090700,427327,592,592,592,592,1
|
|
20231115,090600,426735,595,595,595,595,0
|
|
20231115,090500,426735,595,595,595,595,1
|
|
20231115,090400,426140,596,596,596,596,0
|
|
20231115,090300,426140,596,596,596,596,0
|
|
20231115,090200,426140,596,596,596,596,175
|
|
20231115,090100,321840,596,596,596,596,0
|
|
20231115,090000,321840,596,596,596,596,540
|