565 lines
24 KiB
CSV
565 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,192200,103137232,589,589,589,589,25
|
|
20231116,192100,103137232,589,589,589,589,0
|
|
20231116,192000,103137232,589,589,589,589,0
|
|
20231116,191900,103137232,589,589,589,589,0
|
|
20231116,191800,103137232,589,589,589,589,0
|
|
20231116,191700,103137232,589,589,589,589,0
|
|
20231116,191600,103137232,589,589,589,589,0
|
|
20231116,191500,103137232,589,589,589,589,0
|
|
20231116,191400,103137232,589,589,589,589,0
|
|
20231116,191300,103137232,589,589,589,589,0
|
|
20231116,191200,103137232,589,589,589,589,0
|
|
20231116,191100,103137232,589,589,589,589,0
|
|
20231116,191000,103137232,589,589,589,589,0
|
|
20231116,190900,103137232,589,589,589,589,0
|
|
20231116,190800,103137232,589,589,589,589,0
|
|
20231116,190700,103137232,589,589,589,589,0
|
|
20231116,190600,103137232,589,589,589,589,0
|
|
20231116,190500,103137232,589,589,589,589,0
|
|
20231116,190400,103137232,589,589,589,589,0
|
|
20231116,190300,103137232,589,589,589,589,0
|
|
20231116,190200,103137232,589,589,589,589,0
|
|
20231116,190100,103137232,589,589,589,589,0
|
|
20231116,190000,103137232,589,589,589,589,0
|
|
20231116,185900,103137232,589,589,589,589,0
|
|
20231116,185800,103137232,589,589,589,589,0
|
|
20231116,185700,103137232,589,589,589,589,0
|
|
20231116,185600,103137232,589,589,589,589,0
|
|
20231116,185500,103137232,589,589,589,589,0
|
|
20231116,185400,103137232,589,589,589,589,0
|
|
20231116,185300,103137232,589,589,589,589,0
|
|
20231116,185200,103137232,589,589,589,589,25
|
|
20231116,185100,103137232,589,589,589,589,0
|
|
20231116,185000,103137232,589,589,589,589,0
|
|
20231116,184900,103137232,589,589,589,589,0
|
|
20231116,184800,103137232,589,589,589,589,0
|
|
20231116,184700,103137232,589,589,589,589,0
|
|
20231116,184600,103137232,589,589,589,589,0
|
|
20231116,184500,103137232,589,589,589,589,0
|
|
20231116,184400,103137232,589,589,589,589,0
|
|
20231116,184300,103137232,589,589,589,589,0
|
|
20231116,184200,103137232,589,589,589,589,0
|
|
20231116,184100,103137232,589,589,589,589,0
|
|
20231116,184000,103137232,589,589,589,589,0
|
|
20231116,183900,103137232,589,589,589,589,0
|
|
20231116,183800,103137232,589,589,589,589,0
|
|
20231116,183700,103137232,589,589,589,589,0
|
|
20231116,183600,103137232,589,589,589,589,0
|
|
20231116,183500,103137232,589,589,589,589,0
|
|
20231116,183400,103137232,589,589,589,589,0
|
|
20231116,183300,103137232,589,589,589,589,0
|
|
20231116,183200,103137232,589,589,589,589,0
|
|
20231116,183100,103137232,589,589,589,589,0
|
|
20231116,183000,103137232,589,589,589,589,0
|
|
20231116,182900,103137232,589,589,589,589,0
|
|
20231116,182800,103137232,589,589,589,589,0
|
|
20231116,182700,103137232,589,589,589,589,0
|
|
20231116,182600,103137232,589,589,589,589,0
|
|
20231116,182500,103137232,589,589,589,589,0
|
|
20231116,182400,103137232,589,589,589,589,0
|
|
20231116,182300,103137232,589,589,589,589,0
|
|
20231116,182200,103137232,589,589,589,589,25
|
|
20231116,182100,103137232,589,589,589,589,0
|
|
20231116,182000,103137232,589,589,589,589,0
|
|
20231116,181900,103137232,589,589,589,589,0
|
|
20231116,181800,103137232,589,589,589,589,0
|
|
20231116,181700,103137232,589,589,589,589,0
|
|
20231116,181600,103137232,589,589,589,589,0
|
|
20231116,181500,103137232,589,589,589,589,0
|
|
20231116,181400,103137232,589,589,589,589,0
|
|
20231116,181300,103137232,589,589,589,589,0
|
|
20231116,181200,103137232,589,589,589,589,0
|
|
20231116,181100,103137232,589,589,589,589,0
|
|
20231116,181000,103137232,589,589,589,589,0
|
|
20231116,180900,103137232,589,589,589,589,0
|
|
20231116,180800,103137232,589,589,589,589,0
|
|
20231116,180700,103137232,589,589,589,589,0
|
|
20231116,180600,103137232,589,589,589,589,0
|
|
20231116,180500,103137232,589,589,589,589,0
|
|
20231116,180400,103137232,589,589,589,589,0
|
|
20231116,180300,103137232,589,589,589,589,0
|
|
20231116,180200,103137232,589,589,589,589,0
|
|
20231116,180100,103137232,589,589,589,589,0
|
|
20231116,180000,103137232,589,589,589,589,0
|
|
20231116,175900,103137232,589,589,589,589,0
|
|
20231116,175800,103137232,589,589,589,589,0
|
|
20231116,175700,103137232,589,589,589,589,0
|
|
20231116,175600,103137232,589,589,589,589,0
|
|
20231116,175500,103137232,589,589,589,589,0
|
|
20231116,175400,103137232,589,589,589,589,0
|
|
20231116,175300,103137232,589,589,589,589,0
|
|
20231116,175200,103137232,589,589,589,589,25
|
|
20231116,175100,103137232,589,589,589,589,0
|
|
20231116,175000,103137232,589,589,589,589,0
|
|
20231116,174900,103137232,589,589,589,589,0
|
|
20231116,174800,103137232,589,589,589,589,0
|
|
20231116,174700,103137232,589,589,589,589,0
|
|
20231116,174600,103137232,589,589,589,589,0
|
|
20231116,174500,103137232,589,589,589,589,0
|
|
20231116,174400,103137232,589,589,589,589,0
|
|
20231116,174300,103137232,589,589,589,589,0
|
|
20231116,174200,103137232,589,589,589,589,0
|
|
20231116,174100,103137232,589,589,589,589,0
|
|
20231116,174000,103137232,589,589,589,589,0
|
|
20231116,173900,103137232,589,589,589,589,0
|
|
20231116,173800,103137232,589,589,589,589,0
|
|
20231116,173700,103137232,589,589,589,589,0
|
|
20231116,173600,103137232,589,589,589,589,0
|
|
20231116,173500,103137232,589,589,589,589,0
|
|
20231116,173400,103137232,589,589,589,589,0
|
|
20231116,173300,103137232,589,589,589,589,0
|
|
20231116,173200,103137232,589,589,589,589,0
|
|
20231116,173100,103137232,589,589,589,589,0
|
|
20231116,173000,103137232,589,589,589,589,0
|
|
20231116,172900,103137232,589,589,589,589,0
|
|
20231116,172800,103137232,589,589,589,589,0
|
|
20231116,172700,103137232,589,589,589,589,0
|
|
20231116,172600,103137232,589,589,589,589,0
|
|
20231116,172500,103137232,589,589,589,589,0
|
|
20231116,172400,103137232,589,589,589,589,0
|
|
20231116,172300,103137232,589,589,589,589,0
|
|
20231116,172200,103137232,589,589,589,589,25
|
|
20231116,172100,103137232,589,589,589,589,0
|
|
20231116,172000,103137232,589,589,589,589,0
|
|
20231116,171900,103137232,589,589,589,589,0
|
|
20231116,171800,103137232,589,589,589,589,0
|
|
20231116,171700,103137232,589,589,589,589,0
|
|
20231116,171600,103137232,589,589,589,589,0
|
|
20231116,171500,103137232,589,589,589,589,0
|
|
20231116,171400,103137232,589,589,589,589,0
|
|
20231116,171300,103137232,589,589,589,589,0
|
|
20231116,171200,103137232,589,589,589,589,0
|
|
20231116,171100,103137232,589,589,589,589,0
|
|
20231116,171000,103137232,589,589,589,589,0
|
|
20231116,170900,103137232,589,589,589,589,0
|
|
20231116,170800,103137232,589,589,589,589,0
|
|
20231116,170700,103137232,589,589,589,589,0
|
|
20231116,170600,103137232,589,589,589,589,0
|
|
20231116,170500,103137232,589,589,589,589,0
|
|
20231116,170400,103137232,589,589,589,589,0
|
|
20231116,170300,103137232,589,589,589,589,0
|
|
20231116,170200,103137232,589,589,589,589,0
|
|
20231116,170100,103137232,589,589,589,589,0
|
|
20231116,170000,103137232,589,589,589,589,0
|
|
20231116,165900,103137232,589,589,589,589,0
|
|
20231116,165800,103137232,589,589,589,589,0
|
|
20231116,165700,103137232,589,589,589,589,0
|
|
20231116,165600,103137232,589,589,589,589,0
|
|
20231116,165500,103137232,589,589,589,589,0
|
|
20231116,165400,103137232,589,589,589,589,0
|
|
20231116,165300,103137232,589,589,589,589,0
|
|
20231116,165200,103137232,589,589,589,589,25
|
|
20231116,165100,103137232,589,589,589,589,0
|
|
20231116,165000,103137232,589,589,589,589,0
|
|
20231116,164900,103137232,589,589,589,589,0
|
|
20231116,164800,103137232,589,589,589,589,0
|
|
20231116,164700,103137232,589,589,589,589,0
|
|
20231116,164600,103137232,589,589,589,589,0
|
|
20231116,164500,103137232,589,589,589,589,0
|
|
20231116,164400,103137232,589,589,589,589,0
|
|
20231116,164300,103137232,589,589,589,589,0
|
|
20231116,164200,103137232,589,589,589,589,0
|
|
20231116,164100,103137232,589,589,589,589,0
|
|
20231116,164000,103137232,589,589,589,589,0
|
|
20231116,163900,103137232,589,589,589,589,0
|
|
20231116,163800,103137232,589,589,589,589,0
|
|
20231116,163700,103137232,589,589,589,589,0
|
|
20231116,163600,103137232,589,589,589,589,0
|
|
20231116,163500,103137232,589,589,589,589,0
|
|
20231116,163400,103137232,589,589,589,589,0
|
|
20231116,163300,103137232,589,589,589,589,0
|
|
20231116,163200,103137232,589,589,589,589,0
|
|
20231116,163100,103137232,589,589,589,589,0
|
|
20231116,163000,103137232,589,589,589,589,25
|
|
20231116,162900,103122507,589,589,589,589,0
|
|
20231116,162800,103122507,589,589,589,589,0
|
|
20231116,162700,103122507,589,589,589,589,0
|
|
20231116,162600,103122507,589,589,589,589,0
|
|
20231116,162500,103122507,589,589,589,589,0
|
|
20231116,162400,103122507,589,589,589,589,0
|
|
20231116,162300,103122507,589,589,589,589,0
|
|
20231116,162200,103122507,589,589,589,589,0
|
|
20231116,162100,103122507,589,589,589,589,0
|
|
20231116,162000,103122507,589,589,589,589,0
|
|
20231116,161900,103122507,589,582,589,582,255
|
|
20231116,161800,102973067,582,582,582,582,1
|
|
20231116,161700,102972485,580,580,580,580,0
|
|
20231116,161600,102972485,580,580,580,580,1
|
|
20231116,161500,102971905,583,583,583,583,0
|
|
20231116,161400,102971905,583,580,583,580,2
|
|
20231116,161300,102970742,583,581,583,581,3431
|
|
20231116,161200,100972027,584,584,584,584,0
|
|
20231116,161100,100972027,584,584,584,584,0
|
|
20231116,161000,100972027,584,584,584,584,0
|
|
20231116,160900,100972027,584,584,584,584,0
|
|
20231116,160800,100972027,584,580,584,580,814
|
|
20231116,160700,100499903,580,585,585,580,660
|
|
20231116,160600,100117098,581,581,581,581,0
|
|
20231116,160500,100117098,581,581,581,581,0
|
|
20231116,160400,100117098,581,581,581,581,0
|
|
20231116,160300,100117098,581,580,581,580,642
|
|
20231116,160200,99744427,581,581,581,581,19
|
|
20231116,160100,99733388,581,581,581,581,0
|
|
20231116,160000,99733388,581,581,581,581,30
|
|
20231116,155900,99715958,581,581,581,581,0
|
|
20231116,155800,99715958,581,581,581,581,0
|
|
20231116,155700,99715958,581,581,581,581,0
|
|
20231116,155600,99715958,581,581,581,581,0
|
|
20231116,155500,99715958,581,581,581,581,0
|
|
20231116,155400,99715958,581,581,581,581,0
|
|
20231116,155300,99715958,581,582,582,581,150
|
|
20231116,155200,99628729,583,583,583,583,0
|
|
20231116,155100,99628729,583,583,583,583,0
|
|
20231116,155000,99628729,583,583,583,583,0
|
|
20231116,154900,99628729,583,583,583,583,0
|
|
20231116,154800,99628729,583,583,583,583,0
|
|
20231116,154700,99628729,583,583,583,583,1
|
|
20231116,154600,99628146,582,582,582,582,0
|
|
20231116,154500,99628146,582,582,582,582,0
|
|
20231116,154400,99628146,582,582,582,582,0
|
|
20231116,154300,99628146,582,582,582,582,0
|
|
20231116,154200,99628146,582,582,582,582,221
|
|
20231116,154100,99499524,582,582,582,582,0
|
|
20231116,154000,99499524,582,582,582,582,0
|
|
20231116,153900,99499524,582,582,582,582,0
|
|
20231116,153800,99499524,582,582,582,582,0
|
|
20231116,153700,99499524,582,582,582,582,0
|
|
20231116,153600,99499524,582,582,582,582,0
|
|
20231116,153500,99499524,582,582,582,582,0
|
|
20231116,153400,99499524,582,582,582,582,1090
|
|
20231116,153300,98865144,582,582,582,582,0
|
|
20231116,153200,98865144,582,582,582,582,0
|
|
20231116,153100,98865144,582,582,582,582,0
|
|
20231116,153000,98865144,582,582,582,582,0
|
|
20231116,152900,98865144,582,582,582,582,0
|
|
20231116,152800,98865144,582,582,582,582,1
|
|
20231116,152700,98864562,581,581,581,581,40
|
|
20231116,152600,98841322,581,581,581,581,0
|
|
20231116,152500,98841322,581,581,581,581,0
|
|
20231116,152400,98841322,581,581,581,581,1
|
|
20231116,152300,98840741,581,581,581,581,0
|
|
20231116,152200,98840741,581,581,581,581,0
|
|
20231116,152100,98840741,581,581,581,581,1
|
|
20231116,152000,98840160,581,581,581,581,1
|
|
20231116,151900,98839579,581,581,581,581,0
|
|
20231116,151800,98839579,581,581,581,581,0
|
|
20231116,151700,98839579,581,581,581,581,0
|
|
20231116,151600,98839579,581,581,581,581,15
|
|
20231116,151500,98830864,581,581,581,581,0
|
|
20231116,151400,98830864,581,581,581,581,0
|
|
20231116,151300,98830864,581,581,581,581,200
|
|
20231116,151200,98714664,581,581,581,581,1
|
|
20231116,151100,98714083,581,581,581,581,1
|
|
20231116,151000,98713502,580,580,580,580,2
|
|
20231116,150900,98712342,579,581,581,579,2
|
|
20231116,150800,98711182,581,581,581,581,0
|
|
20231116,150700,98711182,581,581,581,581,146
|
|
20231116,150600,98626356,578,578,578,578,0
|
|
20231116,150500,98626356,578,578,578,578,0
|
|
20231116,150400,98626356,578,580,580,578,6781
|
|
20231116,150300,94701388,581,581,581,581,0
|
|
20231116,150200,94701388,581,581,581,581,0
|
|
20231116,150100,94701388,581,581,581,581,0
|
|
20231116,150000,94701388,581,581,581,581,17
|
|
20231116,145900,94691511,580,580,580,580,38
|
|
20231116,145800,94669471,579,579,579,579,0
|
|
20231116,145700,94669471,579,579,579,579,0
|
|
20231116,145600,94669471,579,579,579,579,410
|
|
20231116,145500,94432081,577,577,577,577,0
|
|
20231116,145400,94432081,577,577,577,577,0
|
|
20231116,145300,94432081,577,577,577,577,0
|
|
20231116,145200,94432081,577,577,577,577,0
|
|
20231116,145100,94432081,577,577,577,577,10
|
|
20231116,145000,94426311,579,579,579,579,0
|
|
20231116,144900,94426311,579,579,579,579,0
|
|
20231116,144800,94426311,579,579,579,579,0
|
|
20231116,144700,94426311,579,579,579,579,1
|
|
20231116,144600,94425732,577,577,577,577,190
|
|
20231116,144500,94316102,578,578,578,578,1087
|
|
20231116,144400,93687816,579,580,580,579,16
|
|
20231116,144300,93678540,580,580,580,580,100
|
|
20231116,144200,93620540,582,582,582,582,0
|
|
20231116,144100,93620540,582,582,582,582,0
|
|
20231116,144000,93620540,582,582,582,582,0
|
|
20231116,143900,93620540,582,582,582,582,0
|
|
20231116,143800,93620540,582,582,582,582,0
|
|
20231116,143700,93620540,582,580,582,580,1000
|
|
20231116,143600,93039171,581,579,581,579,1000
|
|
20231116,143500,92459251,579,579,579,579,0
|
|
20231116,143400,92459251,579,579,579,579,0
|
|
20231116,143300,92459251,579,579,579,579,0
|
|
20231116,143200,92459251,579,579,579,579,1
|
|
20231116,143100,92458672,578,578,578,578,0
|
|
20231116,143000,92458672,578,578,578,578,0
|
|
20231116,142900,92458672,578,578,578,578,103
|
|
20231116,142800,92399138,578,577,578,577,3
|
|
20231116,142700,92397405,575,575,575,575,0
|
|
20231116,142600,92397405,575,575,575,575,0
|
|
20231116,142500,92397405,575,575,575,575,0
|
|
20231116,142400,92397405,575,575,575,575,0
|
|
20231116,142300,92397405,575,575,575,575,0
|
|
20231116,142200,92397405,575,575,575,575,0
|
|
20231116,142100,92397405,575,576,576,575,500
|
|
20231116,142000,92109875,578,578,578,578,0
|
|
20231116,141900,92109875,578,578,578,578,0
|
|
20231116,141800,92109875,578,578,578,578,0
|
|
20231116,141700,92109875,578,578,578,578,0
|
|
20231116,141600,92109875,578,578,578,578,0
|
|
20231116,141500,92109875,578,578,578,578,0
|
|
20231116,141400,92109875,578,578,578,578,0
|
|
20231116,141300,92109875,578,578,578,578,0
|
|
20231116,141200,92109875,578,578,578,578,0
|
|
20231116,141100,92109875,578,578,578,578,0
|
|
20231116,141000,92109875,578,578,578,578,0
|
|
20231116,140900,92109875,578,578,578,578,0
|
|
20231116,140800,92109875,578,578,578,578,0
|
|
20231116,140700,92109875,578,578,578,578,0
|
|
20231116,140600,92109875,578,578,578,578,100
|
|
20231116,140500,92052075,578,578,578,578,0
|
|
20231116,140400,92052075,578,578,578,578,1
|
|
20231116,140300,92051497,575,575,575,575,0
|
|
20231116,140200,92051497,575,575,575,575,0
|
|
20231116,140100,92051497,575,576,576,575,1595
|
|
20231116,140000,91133637,576,576,576,576,4
|
|
20231116,135900,91131333,579,579,579,579,0
|
|
20231116,135800,91131333,579,579,579,579,0
|
|
20231116,135700,91131333,579,579,579,579,0
|
|
20231116,135600,91131333,579,579,579,579,2
|
|
20231116,135500,91130175,579,579,579,579,0
|
|
20231116,135400,91130175,579,579,579,579,0
|
|
20231116,135300,91130175,579,579,579,579,0
|
|
20231116,135200,91130175,579,579,579,579,0
|
|
20231116,135100,91130175,579,579,579,579,411
|
|
20231116,135000,90892206,579,579,579,579,0
|
|
20231116,134900,90892206,579,579,579,579,0
|
|
20231116,134800,90892206,579,579,579,579,0
|
|
20231116,134700,90892206,579,579,579,579,0
|
|
20231116,134600,90892206,579,579,579,579,0
|
|
20231116,134500,90892206,579,579,579,579,2
|
|
20231116,134400,90891048,575,575,575,575,1471
|
|
20231116,134300,90045223,575,575,580,575,105
|
|
20231116,134200,89984581,576,578,578,575,478
|
|
20231116,134100,89709062,581,581,581,581,0
|
|
20231116,134000,89709062,581,581,581,581,0
|
|
20231116,133900,89709062,581,581,581,581,0
|
|
20231116,133800,89709062,581,581,581,581,450
|
|
20231116,133700,89447612,582,582,582,582,0
|
|
20231116,133600,89447612,582,582,582,582,0
|
|
20231116,133500,89447612,582,582,582,582,0
|
|
20231116,133400,89447612,582,577,582,577,330
|
|
20231116,133300,89257197,577,577,577,577,29
|
|
20231116,133200,89240464,577,578,578,577,809
|
|
20231116,133100,88773670,578,578,578,578,0
|
|
20231116,133000,88773670,578,578,578,578,12
|
|
20231116,132900,88766734,578,578,578,578,99
|
|
20231116,132800,88709512,578,578,578,578,0
|
|
20231116,132700,88709512,578,578,578,578,100
|
|
20231116,132600,88651712,578,577,578,577,53
|
|
20231116,132500,88621081,578,578,578,578,40
|
|
20231116,132400,88597961,578,578,578,578,86
|
|
20231116,132300,88548253,578,578,578,578,40
|
|
20231116,132200,88525133,578,578,578,578,293
|
|
20231116,132100,88355779,578,578,578,578,400
|
|
20231116,132000,88124579,578,578,578,578,9019
|
|
20231116,131900,82911597,577,577,577,577,0
|
|
20231116,131800,82911597,577,577,577,577,0
|
|
20231116,131700,82911597,577,577,577,577,0
|
|
20231116,131600,82911597,577,577,577,577,0
|
|
20231116,131500,82911597,577,577,577,577,0
|
|
20231116,131400,82911597,577,577,577,577,0
|
|
20231116,131300,82911597,577,577,577,577,446
|
|
20231116,131200,82654255,578,578,578,578,0
|
|
20231116,131100,82654255,578,578,578,578,0
|
|
20231116,131000,82654255,578,578,578,578,220
|
|
20231116,130900,82527095,578,577,578,577,2
|
|
20231116,130800,82525940,578,577,578,577,4
|
|
20231116,130700,82523630,578,578,578,578,0
|
|
20231116,130600,82523630,578,578,578,578,0
|
|
20231116,130500,82523630,578,577,578,577,150
|
|
20231116,130400,82437030,578,578,578,578,1000
|
|
20231116,130300,81859030,578,578,578,578,1001
|
|
20231116,130200,81280452,578,578,578,578,8
|
|
20231116,130100,81275828,577,577,577,577,887
|
|
20231116,130000,80764029,577,577,577,577,0
|
|
20231116,125900,80764029,577,578,578,577,2
|
|
20231116,125800,80762874,575,577,577,575,6000
|
|
20231116,125700,77308140,578,578,578,578,1036
|
|
20231116,125600,76709332,578,578,578,578,0
|
|
20231116,125500,76709332,578,578,578,578,0
|
|
20231116,125400,76709332,578,578,578,578,0
|
|
20231116,125300,76709332,578,578,578,578,0
|
|
20231116,125200,76709332,578,578,578,578,0
|
|
20231116,125100,76709332,578,578,578,578,0
|
|
20231116,125000,76709332,578,578,578,578,700
|
|
20231116,124900,76304732,578,578,578,578,86
|
|
20231116,124800,76255024,578,578,578,578,0
|
|
20231116,124700,76255024,578,578,578,578,0
|
|
20231116,124600,76255024,578,578,578,578,0
|
|
20231116,124500,76255024,578,579,579,578,205
|
|
20231116,124400,76136533,578,578,578,578,100
|
|
20231116,124300,76078733,578,578,578,578,0
|
|
20231116,124200,76078733,578,578,578,578,329
|
|
20231116,124100,75888571,578,579,579,578,500
|
|
20231116,124000,75599292,580,580,580,580,0
|
|
20231116,123900,75599292,580,580,580,580,0
|
|
20231116,123800,75599292,580,580,580,580,0
|
|
20231116,123700,75599292,580,580,580,580,0
|
|
20231116,123600,75599292,580,580,580,580,1
|
|
20231116,123500,75598712,580,580,580,580,67
|
|
20231116,123400,75559852,580,582,582,580,2523
|
|
20231116,123300,74091547,582,582,582,582,0
|
|
20231116,123200,74091547,582,582,582,582,0
|
|
20231116,123100,74091547,582,582,582,582,0
|
|
20231116,123000,74091547,582,582,582,582,0
|
|
20231116,122900,74091547,582,582,582,582,4
|
|
20231116,122800,74089219,582,582,582,582,0
|
|
20231116,122700,74089219,582,581,582,580,502
|
|
20231116,122600,73798047,582,582,582,582,100
|
|
20231116,122500,73739847,582,582,582,582,35
|
|
20231116,122400,73719477,583,583,583,583,0
|
|
20231116,122300,73719477,583,583,583,583,0
|
|
20231116,122200,73719477,583,583,583,583,3
|
|
20231116,122100,73717728,583,583,583,583,0
|
|
20231116,122000,73717728,583,583,583,583,0
|
|
20231116,121900,73717728,583,583,583,583,171
|
|
20231116,121800,73618035,583,583,583,583,8
|
|
20231116,121700,73613371,583,583,583,583,0
|
|
20231116,121600,73613371,583,583,583,583,1
|
|
20231116,121500,73612788,580,580,580,580,0
|
|
20231116,121400,73612788,580,580,580,580,0
|
|
20231116,121300,73612788,580,580,580,580,0
|
|
20231116,121200,73612788,580,580,580,580,0
|
|
20231116,121100,73612788,580,580,580,580,1071
|
|
20231116,121000,72991608,584,584,584,584,1
|
|
20231116,120900,72991024,580,580,580,580,0
|
|
20231116,120800,72991024,580,580,580,580,0
|
|
20231116,120700,72991024,580,583,583,580,1000
|
|
20231116,120600,72410306,584,584,584,584,0
|
|
20231116,120500,72410306,584,584,584,584,269
|
|
20231116,120400,72253210,584,584,584,584,0
|
|
20231116,120300,72253210,584,584,584,584,0
|
|
20231116,120200,72253210,584,584,584,584,0
|
|
20231116,120100,72253210,584,584,584,584,431
|
|
20231116,120000,72001506,583,583,583,583,0
|
|
20231116,115900,72001506,583,583,583,583,6
|
|
20231116,115800,71998008,580,580,580,580,0
|
|
20231116,115700,71998008,580,580,580,580,0
|
|
20231116,115600,71998008,580,585,585,580,10000
|
|
20231116,115500,66188243,586,586,586,586,0
|
|
20231116,115400,66188243,586,586,586,586,0
|
|
20231116,115300,66188243,586,586,586,586,0
|
|
20231116,115200,66188243,586,586,586,586,0
|
|
20231116,115100,66188243,586,586,586,586,0
|
|
20231116,115000,66188243,586,586,586,586,0
|
|
20231116,114900,66188243,586,586,586,586,0
|
|
20231116,114800,66188243,586,586,586,586,0
|
|
20231116,114700,66188243,586,586,586,586,0
|
|
20231116,114600,66188243,586,586,586,586,171
|
|
20231116,114500,66088037,587,587,587,587,100
|
|
20231116,114400,66029337,586,586,586,586,29
|
|
20231116,114300,66012343,586,586,586,586,0
|
|
20231116,114200,66012343,586,586,586,586,1
|
|
20231116,114100,66011757,587,587,587,587,0
|
|
20231116,114000,66011757,587,587,587,587,0
|
|
20231116,113900,66011757,587,587,587,587,0
|
|
20231116,113800,66011757,587,587,587,587,0
|
|
20231116,113700,66011757,587,587,587,587,0
|
|
20231116,113600,66011757,587,587,587,587,2
|
|
20231116,113500,66010583,583,583,583,583,1
|
|
20231116,113400,66010000,588,588,588,588,0
|
|
20231116,113300,66010000,588,588,588,588,0
|
|
20231116,113200,66010000,588,588,588,588,0
|
|
20231116,113100,66010000,588,588,588,588,0
|
|
20231116,113000,66010000,588,588,588,588,0
|
|
20231116,112900,66010000,588,588,588,588,0
|
|
20231116,112800,66010000,588,588,588,588,0
|
|
20231116,112700,66010000,588,588,588,588,26
|
|
20231116,112600,65994712,588,588,588,588,0
|
|
20231116,112500,65994712,588,583,588,583,2044
|
|
20231116,112400,64800840,588,588,588,588,4
|
|
20231116,112300,64798488,588,588,588,588,1
|
|
20231116,112200,64797900,580,580,580,580,0
|
|
20231116,112100,64797900,580,580,580,580,0
|
|
20231116,112000,64797900,580,580,580,580,0
|
|
20231116,111900,64797900,580,580,580,580,0
|
|
20231116,111800,64797900,580,580,580,580,980
|
|
20231116,111700,64229500,590,590,590,590,0
|
|
20231116,111600,64229500,590,590,590,590,1
|
|
20231116,111500,64228910,586,586,586,586,0
|
|
20231116,111400,64228910,586,586,586,586,0
|
|
20231116,111300,64228910,586,586,586,586,1
|
|
20231116,111200,64228324,579,584,584,579,5000
|
|
20231116,111100,61329853,585,586,586,585,941
|
|
20231116,111000,60779365,587,587,587,587,5189
|
|
20231116,110900,57733422,587,587,587,587,0
|
|
20231116,110800,57733422,587,587,587,587,510
|
|
20231116,110700,57434052,587,587,587,587,1
|
|
20231116,110600,57433465,584,584,584,584,0
|
|
20231116,110500,57433465,584,584,584,584,0
|
|
20231116,110400,57433465,584,584,584,584,0
|
|
20231116,110300,57433465,584,584,584,584,0
|
|
20231116,110200,57433465,584,584,584,584,0
|
|
20231116,110100,57433465,584,584,584,584,0
|
|
20231116,110000,57433465,584,584,584,584,0
|
|
20231116,105900,57433465,584,584,584,584,50
|
|
20231116,105800,57404265,584,584,584,584,0
|
|
20231116,105700,57404265,584,584,584,584,0
|
|
20231116,105600,57404265,584,584,584,584,551
|
|
20231116,105500,57082481,584,583,584,583,500
|
|
20231116,105400,56790737,580,580,580,580,0
|
|
20231116,105300,56790737,580,580,580,580,13
|
|
20231116,105200,56783197,580,581,581,580,412
|
|
20231116,105100,56543850,582,583,584,582,306
|
|
20231116,105000,56365618,584,584,584,584,0
|
|
20231116,104900,56365618,584,584,584,584,0
|
|
20231116,104800,56365618,584,584,584,584,0
|
|
20231116,104700,56365618,584,584,584,584,167
|
|
20231116,104600,56268090,584,584,584,584,0
|
|
20231116,104500,56268090,584,584,584,584,0
|
|
20231116,104400,56268090,584,582,584,582,1453
|
|
20231116,104300,55421004,581,581,581,581,0
|
|
20231116,104200,55421004,581,581,581,581,0
|
|
20231116,104100,55421004,581,581,581,581,0
|
|
20231116,104000,55421004,581,581,581,581,11
|
|
20231116,103900,55414613,580,580,580,580,0
|
|
20231116,103800,55414613,580,580,580,580,0
|
|
20231116,103700,55414613,580,580,580,580,0
|
|
20231116,103600,55414613,580,580,580,580,0
|
|
20231116,103500,55414613,580,580,580,580,0
|
|
20231116,103400,55414613,580,580,581,580,1355
|
|
20231116,103300,54628699,581,581,581,581,1
|
|
20231116,103200,54628118,577,577,577,577,0
|
|
20231116,103100,54628118,577,577,577,577,1501
|
|
20231116,103000,53762041,577,577,577,577,1399
|
|
20231116,102900,52954818,577,577,577,577,0
|
|
20231116,102800,52954818,577,577,577,577,3250
|
|
20231116,102700,51079568,577,577,577,577,400
|
|
20231116,102600,50848768,576,578,578,576,16500
|
|
20231116,102500,41340352,579,576,579,576,15100
|
|
20231116,102400,32636092,576,574,576,574,4458
|
|
20231116,102300,30070009,574,573,574,573,1237
|
|
20231116,102200,29360200,572,575,575,572,4235
|
|
20231116,102100,26932131,573,588,588,571,30316
|
|
20231116,102000,9413531,593,593,593,593,0
|
|
20231116,101900,9413531,593,588,593,588,114
|
|
20231116,101800,9345994,588,593,593,588,93
|
|
20231116,101700,9291275,588,588,594,588,1314
|
|
20231116,101600,8518637,588,588,588,588,0
|
|
20231116,101500,8518637,588,588,596,588,1036
|
|
20231116,101400,7909372,588,588,588,588,78
|
|
20231116,101300,7863508,589,589,589,589,0
|
|
20231116,101200,7863508,589,589,589,589,0
|
|
20231116,101100,7863508,589,589,589,589,52
|
|
20231116,101000,7832880,589,589,589,589,0
|
|
20231116,100900,7832880,589,595,595,589,9711
|
|
20231116,100800,2065540,600,600,600,600,0
|
|
20231116,100700,2065540,600,600,600,600,2
|
|
20231116,100600,2064340,595,595,595,595,9
|
|
20231116,100500,2058985,595,595,595,595,90
|
|
20231116,100400,2005435,595,595,595,595,919
|
|
20231116,100300,1458630,605,596,605,595,975
|
|
20231116,100200,878480,596,596,596,596,1450
|
|
20231116,100100,14280,595,595,595,595,0
|
|
20231116,100000,14280,595,595,595,595,24
|