586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184300,96464149,472,472,472,472,562
|
|
20231124,184200,96464149,472,472,472,472,0
|
|
20231124,184100,96464149,472,472,472,472,0
|
|
20231124,184000,96464149,472,472,472,472,0
|
|
20231124,183900,96464149,472,472,472,472,0
|
|
20231124,183800,96464149,472,472,472,472,0
|
|
20231124,183700,96464149,472,472,472,472,0
|
|
20231124,183600,96464149,472,472,472,472,0
|
|
20231124,183500,96464149,472,472,472,472,0
|
|
20231124,183400,96464149,472,472,472,472,0
|
|
20231124,183300,96464149,472,472,472,472,0
|
|
20231124,183200,96464149,472,472,472,472,0
|
|
20231124,183100,96464149,472,472,472,472,0
|
|
20231124,183000,96464149,472,472,472,472,0
|
|
20231124,182900,96464149,472,472,472,472,0
|
|
20231124,182800,96464149,472,472,472,472,0
|
|
20231124,182700,96464149,472,472,472,472,0
|
|
20231124,182600,96464149,472,472,472,472,0
|
|
20231124,182500,96464149,472,472,472,472,0
|
|
20231124,182400,96464149,472,472,472,472,0
|
|
20231124,182300,96464149,472,472,472,472,0
|
|
20231124,182200,96464149,472,472,472,472,0
|
|
20231124,182100,96464149,472,472,472,472,0
|
|
20231124,182000,96464149,472,472,472,472,0
|
|
20231124,181900,96464149,472,472,472,472,0
|
|
20231124,181800,96464149,472,472,472,472,0
|
|
20231124,181700,96464149,472,472,472,472,0
|
|
20231124,181600,96464149,472,472,472,472,0
|
|
20231124,181500,96464149,472,472,472,472,0
|
|
20231124,181400,96464149,472,472,472,472,0
|
|
20231124,181300,96464149,472,472,472,472,562
|
|
20231124,181200,96464149,472,472,472,472,0
|
|
20231124,181100,96464149,472,472,472,472,0
|
|
20231124,181000,96464149,472,472,472,472,0
|
|
20231124,180900,96464149,472,472,472,472,0
|
|
20231124,180800,96464149,472,472,472,472,0
|
|
20231124,180700,96464149,472,472,472,472,0
|
|
20231124,180600,96464149,472,472,472,472,0
|
|
20231124,180500,96464149,472,472,472,472,0
|
|
20231124,180400,96464149,472,472,472,472,0
|
|
20231124,180300,96464149,472,472,472,472,0
|
|
20231124,180200,96464149,472,472,472,472,0
|
|
20231124,180100,96464149,472,472,472,472,0
|
|
20231124,180000,96464149,472,472,472,472,0
|
|
20231124,175900,96464149,472,472,472,472,0
|
|
20231124,175800,96464149,472,472,472,472,0
|
|
20231124,175700,96464149,472,472,472,472,0
|
|
20231124,175600,96464149,472,472,472,472,0
|
|
20231124,175500,96464149,472,472,472,472,0
|
|
20231124,175400,96464149,472,472,472,472,0
|
|
20231124,175300,96464149,472,472,472,472,0
|
|
20231124,175200,96464149,472,472,472,472,0
|
|
20231124,175100,96464149,472,472,472,472,0
|
|
20231124,175000,96464149,472,472,472,472,0
|
|
20231124,174900,96464149,472,472,472,472,0
|
|
20231124,174800,96464149,472,472,472,472,0
|
|
20231124,174700,96464149,472,472,472,472,0
|
|
20231124,174600,96464149,472,472,472,472,0
|
|
20231124,174500,96464149,472,472,472,472,0
|
|
20231124,174400,96464149,472,472,472,472,0
|
|
20231124,174300,96464149,472,472,472,472,562
|
|
20231124,174200,96464149,472,472,472,472,0
|
|
20231124,174100,96464149,472,472,472,472,0
|
|
20231124,174000,96464149,472,472,472,472,0
|
|
20231124,173900,96464149,472,472,472,472,0
|
|
20231124,173800,96464149,472,472,472,472,0
|
|
20231124,173700,96464149,472,472,472,472,0
|
|
20231124,173600,96464149,472,472,472,472,0
|
|
20231124,173500,96464149,472,472,472,472,0
|
|
20231124,173400,96464149,472,472,472,472,0
|
|
20231124,173300,96464149,472,472,472,472,0
|
|
20231124,173200,96464149,472,472,472,472,0
|
|
20231124,173100,96464149,472,472,472,472,0
|
|
20231124,173000,96464149,472,472,472,472,0
|
|
20231124,172900,96464149,472,472,472,472,0
|
|
20231124,172800,96464149,472,472,472,472,0
|
|
20231124,172700,96464149,472,472,472,472,0
|
|
20231124,172600,96464149,472,472,472,472,0
|
|
20231124,172500,96464149,472,472,472,472,0
|
|
20231124,172400,96464149,472,472,472,472,0
|
|
20231124,172300,96464149,472,472,472,472,0
|
|
20231124,172200,96464149,472,472,472,472,0
|
|
20231124,172100,96464149,472,472,472,472,0
|
|
20231124,172000,96464149,472,472,472,472,0
|
|
20231124,171900,96464149,472,472,472,472,0
|
|
20231124,171800,96464149,472,472,472,472,0
|
|
20231124,171700,96464149,472,472,472,472,0
|
|
20231124,171600,96464149,472,472,472,472,0
|
|
20231124,171500,96464149,472,472,472,472,0
|
|
20231124,171400,96464149,472,472,472,472,0
|
|
20231124,171300,96464149,472,472,472,472,562
|
|
20231124,171200,96464149,472,472,472,472,0
|
|
20231124,171100,96464149,472,472,472,472,0
|
|
20231124,171000,96464149,472,472,472,472,0
|
|
20231124,170900,96464149,472,472,472,472,0
|
|
20231124,170800,96464149,472,472,472,472,0
|
|
20231124,170700,96464149,472,472,472,472,0
|
|
20231124,170600,96464149,472,472,472,472,0
|
|
20231124,170500,96464149,472,472,472,472,0
|
|
20231124,170400,96464149,472,472,472,472,0
|
|
20231124,170300,96464149,472,472,472,472,0
|
|
20231124,170200,96464149,472,472,472,472,0
|
|
20231124,170100,96464149,472,472,472,472,0
|
|
20231124,170000,96464149,472,472,472,472,0
|
|
20231124,165900,96464149,472,472,472,472,0
|
|
20231124,165800,96464149,472,472,472,472,0
|
|
20231124,165700,96464149,472,472,472,472,0
|
|
20231124,165600,96464149,472,472,472,472,0
|
|
20231124,165500,96464149,472,472,472,472,0
|
|
20231124,165400,96464149,472,472,472,472,0
|
|
20231124,165300,96464149,472,472,472,472,0
|
|
20231124,165200,96464149,472,472,472,472,0
|
|
20231124,165100,96464149,472,472,472,472,0
|
|
20231124,165000,96464149,472,472,472,472,0
|
|
20231124,164900,96464149,472,472,472,472,0
|
|
20231124,164800,96464149,472,472,472,472,0
|
|
20231124,164700,96464149,472,472,472,472,0
|
|
20231124,164600,96464149,472,472,472,472,0
|
|
20231124,164500,96464149,472,472,472,472,0
|
|
20231124,164400,96464149,472,472,472,472,0
|
|
20231124,164300,96464149,472,472,472,472,562
|
|
20231124,164200,96464149,472,472,472,472,0
|
|
20231124,164100,96464149,472,472,472,472,0
|
|
20231124,164000,96464149,472,472,472,472,0
|
|
20231124,163900,96464149,472,472,472,472,0
|
|
20231124,163800,96464149,472,472,472,472,0
|
|
20231124,163700,96464149,472,472,472,472,0
|
|
20231124,163600,96464149,472,472,472,472,0
|
|
20231124,163500,96464149,472,472,472,472,0
|
|
20231124,163400,96464149,472,472,472,472,0
|
|
20231124,163300,96464149,472,472,472,472,0
|
|
20231124,163200,96464149,472,472,472,472,0
|
|
20231124,163100,96464149,472,472,472,472,0
|
|
20231124,163000,96464149,472,472,472,472,0
|
|
20231124,162900,96464149,472,472,472,472,0
|
|
20231124,162800,96464149,472,472,472,472,0
|
|
20231124,162700,96464149,472,472,472,472,0
|
|
20231124,162600,96464149,472,472,472,472,0
|
|
20231124,162500,96464149,472,472,472,472,0
|
|
20231124,162400,96464149,472,472,472,472,0
|
|
20231124,162300,96464149,472,472,472,472,0
|
|
20231124,162200,96464149,472,472,472,472,0
|
|
20231124,162100,96464149,472,472,472,472,0
|
|
20231124,162000,96464149,472,472,472,472,0
|
|
20231124,161900,96464149,472,472,472,472,0
|
|
20231124,161800,96464149,472,472,472,472,0
|
|
20231124,161700,96464149,472,472,472,472,0
|
|
20231124,161600,96464149,472,472,472,472,0
|
|
20231124,161500,96464149,472,472,472,472,0
|
|
20231124,161400,96464149,472,472,472,472,0
|
|
20231124,161300,96464149,472,472,472,472,562
|
|
20231124,161200,96464149,472,472,472,472,0
|
|
20231124,161100,96464149,472,472,472,472,0
|
|
20231124,161000,96464149,472,472,472,472,0
|
|
20231124,160900,96464149,472,472,472,472,0
|
|
20231124,160800,96464149,472,472,472,472,0
|
|
20231124,160700,96464149,472,472,472,472,0
|
|
20231124,160600,96464149,472,472,472,472,0
|
|
20231124,160500,96464149,472,472,472,472,0
|
|
20231124,160400,96464149,472,472,472,472,0
|
|
20231124,160300,96464149,472,472,472,472,0
|
|
20231124,160200,96464149,472,472,472,472,0
|
|
20231124,160100,96464149,472,472,472,472,0
|
|
20231124,160000,96464149,472,472,472,472,0
|
|
20231124,155900,96464149,472,472,472,472,0
|
|
20231124,155800,96464149,472,472,472,472,0
|
|
20231124,155700,96464149,472,472,472,472,0
|
|
20231124,155600,96464149,472,472,472,472,0
|
|
20231124,155500,96464149,472,472,472,472,0
|
|
20231124,155400,96464149,472,472,472,472,0
|
|
20231124,155300,96464149,472,472,472,472,0
|
|
20231124,155200,96464149,472,472,472,472,0
|
|
20231124,155100,96464149,472,472,472,472,0
|
|
20231124,155000,96464149,472,472,472,472,0
|
|
20231124,154900,96464149,472,472,472,472,0
|
|
20231124,154800,96464149,472,472,472,472,0
|
|
20231124,154700,96464149,472,472,472,472,0
|
|
20231124,154600,96464149,472,472,472,472,0
|
|
20231124,154500,96464149,472,472,472,472,0
|
|
20231124,154400,96464149,472,472,472,472,0
|
|
20231124,154300,96464149,472,472,472,472,562
|
|
20231124,154200,96464149,472,472,472,472,0
|
|
20231124,154100,96464149,472,472,472,472,0
|
|
20231124,154000,96464149,472,472,472,472,0
|
|
20231124,153900,96464149,472,472,472,472,0
|
|
20231124,153800,96464149,472,472,472,472,0
|
|
20231124,153700,96464149,472,472,472,472,0
|
|
20231124,153600,96464149,472,472,472,472,0
|
|
20231124,153500,96464149,472,472,472,472,0
|
|
20231124,153400,96464149,472,472,472,472,0
|
|
20231124,153300,96464149,472,472,472,472,0
|
|
20231124,153200,96464149,472,472,472,472,0
|
|
20231124,153100,96464149,472,472,472,472,0
|
|
20231124,153000,96464149,472,472,472,472,562
|
|
20231124,152900,96198885,469,469,469,469,0
|
|
20231124,152800,96198885,469,469,469,469,0
|
|
20231124,152700,96198885,469,469,469,469,0
|
|
20231124,152600,96198885,469,469,469,469,0
|
|
20231124,152500,96198885,469,469,469,469,0
|
|
20231124,152400,96198885,469,469,469,469,0
|
|
20231124,152300,96198885,469,469,469,469,0
|
|
20231124,152200,96198885,469,469,469,469,0
|
|
20231124,152100,96198885,469,469,469,469,0
|
|
20231124,152000,96198885,469,469,469,469,0
|
|
20231124,151900,96198885,469,469,469,469,2
|
|
20231124,151800,96197947,468,468,468,468,0
|
|
20231124,151700,96197947,468,468,468,468,44
|
|
20231124,151600,96177355,473,471,473,471,1000
|
|
20231124,151500,95705138,468,468,468,468,70
|
|
20231124,151400,95672378,467,467,467,467,0
|
|
20231124,151300,95672378,467,468,468,467,41
|
|
20231124,151200,95653197,468,468,468,468,34
|
|
20231124,151100,95637285,468,468,468,468,306
|
|
20231124,151000,95494077,468,468,468,468,90
|
|
20231124,150900,95451957,468,468,468,468,0
|
|
20231124,150800,95451957,468,468,468,468,375
|
|
20231124,150700,95276457,471,471,471,471,0
|
|
20231124,150600,95276457,471,471,471,471,0
|
|
20231124,150500,95276457,471,471,471,471,0
|
|
20231124,150400,95276457,471,471,471,471,1
|
|
20231124,150300,95275986,472,472,472,472,0
|
|
20231124,150200,95275986,472,472,472,472,0
|
|
20231124,150100,95275986,472,472,472,472,0
|
|
20231124,150000,95275986,472,472,472,472,0
|
|
20231124,145900,95275986,472,472,472,472,0
|
|
20231124,145800,95275986,472,472,472,472,0
|
|
20231124,145700,95275986,472,472,472,472,0
|
|
20231124,145600,95275986,472,472,472,472,0
|
|
20231124,145500,95275986,472,472,472,472,0
|
|
20231124,145400,95275986,472,472,472,472,0
|
|
20231124,145300,95275986,472,472,472,472,0
|
|
20231124,145200,95275986,472,472,472,472,0
|
|
20231124,145100,95275986,472,472,472,472,0
|
|
20231124,145000,95275986,472,472,472,472,0
|
|
20231124,144900,95275986,472,469,472,469,250
|
|
20231124,144800,95158121,469,469,469,469,0
|
|
20231124,144700,95158121,469,469,469,469,4
|
|
20231124,144600,95156245,469,469,469,469,0
|
|
20231124,144500,95156245,469,469,469,469,650
|
|
20231124,144400,94851395,469,469,469,469,0
|
|
20231124,144300,94851395,469,469,469,469,0
|
|
20231124,144200,94851395,469,469,469,469,0
|
|
20231124,144100,94851395,469,469,469,469,0
|
|
20231124,144000,94851395,469,469,469,469,1
|
|
20231124,143900,94850926,472,472,472,472,0
|
|
20231124,143800,94850926,472,472,472,472,0
|
|
20231124,143700,94850926,472,472,472,472,0
|
|
20231124,143600,94850926,472,472,472,472,0
|
|
20231124,143500,94850926,472,472,472,472,1
|
|
20231124,143400,94850454,474,473,474,473,106
|
|
20231124,143300,94800250,474,474,474,474,0
|
|
20231124,143200,94800250,474,473,474,473,1110
|
|
20231124,143100,94274240,474,473,474,473,1000
|
|
20231124,143000,93801060,473,469,473,469,10112
|
|
20231124,142900,89035227,467,468,468,467,2309
|
|
20231124,142800,87956891,468,469,469,468,458
|
|
20231124,142700,87742405,469,469,469,469,0
|
|
20231124,142600,87742405,469,469,469,469,0
|
|
20231124,142500,87742405,469,469,469,469,0
|
|
20231124,142400,87742405,469,469,469,469,0
|
|
20231124,142300,87742405,469,469,469,469,0
|
|
20231124,142200,87742405,469,469,469,469,0
|
|
20231124,142100,87742405,469,469,469,469,0
|
|
20231124,142000,87742405,469,469,469,469,0
|
|
20231124,141900,87742405,469,469,469,469,0
|
|
20231124,141800,87742405,469,469,469,469,0
|
|
20231124,141700,87742405,469,469,469,469,0
|
|
20231124,141600,87742405,469,469,469,469,0
|
|
20231124,141500,87742405,469,469,469,469,0
|
|
20231124,141400,87742405,469,469,469,469,0
|
|
20231124,141300,87742405,469,469,469,469,0
|
|
20231124,141200,87742405,469,469,469,469,0
|
|
20231124,141100,87742405,469,469,469,469,0
|
|
20231124,141000,87742405,469,469,469,469,0
|
|
20231124,140900,87742405,469,469,469,469,0
|
|
20231124,140800,87742405,469,469,469,469,0
|
|
20231124,140700,87742405,469,469,469,469,0
|
|
20231124,140600,87742405,469,469,469,469,6
|
|
20231124,140500,87739591,469,469,469,469,0
|
|
20231124,140400,87739591,469,469,469,469,0
|
|
20231124,140300,87739591,469,469,469,469,1
|
|
20231124,140200,87739122,468,468,468,468,0
|
|
20231124,140100,87739122,468,468,468,468,0
|
|
20231124,140000,87739122,468,468,468,468,0
|
|
20231124,135900,87739122,468,468,468,468,6
|
|
20231124,135800,87736314,468,469,469,468,174
|
|
20231124,135700,87654877,469,469,469,469,5
|
|
20231124,135600,87652532,469,469,469,469,10
|
|
20231124,135500,87647842,469,469,469,469,0
|
|
20231124,135400,87647842,469,469,469,469,522
|
|
20231124,135300,87403024,467,467,467,467,0
|
|
20231124,135200,87403024,467,467,467,467,0
|
|
20231124,135100,87403024,467,467,467,467,0
|
|
20231124,135000,87403024,467,467,467,467,0
|
|
20231124,134900,87403024,467,467,467,467,0
|
|
20231124,134800,87403024,467,467,467,467,0
|
|
20231124,134700,87403024,467,467,467,467,0
|
|
20231124,134600,87403024,467,467,467,467,0
|
|
20231124,134500,87403024,467,467,467,467,593
|
|
20231124,134400,87126093,467,469,469,467,12
|
|
20231124,134300,87120485,470,470,470,470,0
|
|
20231124,134200,87120485,470,470,470,470,0
|
|
20231124,134100,87120485,470,470,470,470,4955
|
|
20231124,134000,84791635,470,468,470,466,1276
|
|
20231124,133900,84195710,472,472,472,472,0
|
|
20231124,133800,84195710,472,472,472,472,0
|
|
20231124,133700,84195710,472,471,472,471,36
|
|
20231124,133600,84178728,468,468,468,468,0
|
|
20231124,133500,84178728,468,468,468,468,0
|
|
20231124,133400,84178728,468,468,468,468,0
|
|
20231124,133300,84178728,468,471,472,468,3699
|
|
20231124,133200,82434107,471,471,471,471,313
|
|
20231124,133100,82286684,471,471,471,471,600
|
|
20231124,133000,82004084,471,470,471,470,8700
|
|
20231124,132900,77914465,470,470,470,470,11300
|
|
20231124,132800,72603465,470,470,470,470,50
|
|
20231124,132700,72579965,469,469,469,469,413
|
|
20231124,132600,72386268,468,468,468,468,534
|
|
20231124,132500,72136356,468,468,468,468,0
|
|
20231124,132400,72136356,468,468,468,468,0
|
|
20231124,132300,72136356,468,468,468,468,0
|
|
20231124,132200,72136356,468,468,468,468,0
|
|
20231124,132100,72136356,468,468,468,468,9
|
|
20231124,132000,72132144,468,468,468,468,500
|
|
20231124,131900,71898144,468,468,468,468,0
|
|
20231124,131800,71898144,468,468,468,468,0
|
|
20231124,131700,71898144,468,468,468,468,0
|
|
20231124,131600,71898144,468,468,468,468,2
|
|
20231124,131500,71897208,468,468,468,468,3
|
|
20231124,131400,71895804,465,465,465,465,0
|
|
20231124,131300,71895804,465,464,465,464,92
|
|
20231124,131200,71853090,465,466,466,465,974
|
|
20231124,131100,71399806,466,466,466,466,154
|
|
20231124,131000,71328042,467,467,467,467,514
|
|
20231124,130900,71088004,468,468,468,468,0
|
|
20231124,130800,71088004,468,468,468,468,537
|
|
20231124,130700,70836688,469,469,469,469,0
|
|
20231124,130600,70836688,469,469,469,469,0
|
|
20231124,130500,70836688,469,469,469,469,0
|
|
20231124,130400,70836688,469,469,469,469,0
|
|
20231124,130300,70836688,469,469,469,469,0
|
|
20231124,130200,70836688,469,469,469,469,5
|
|
20231124,130100,70834343,469,469,469,469,0
|
|
20231124,130000,70834343,469,469,469,469,0
|
|
20231124,125900,70834343,469,469,469,469,0
|
|
20231124,125800,70834343,469,469,469,469,0
|
|
20231124,125700,70834343,469,469,469,469,0
|
|
20231124,125600,70834343,469,469,469,469,0
|
|
20231124,125500,70834343,469,469,469,469,250
|
|
20231124,125400,70717093,468,468,468,468,202
|
|
20231124,125300,70622557,468,468,468,468,0
|
|
20231124,125200,70622557,468,468,468,468,0
|
|
20231124,125100,70622557,468,468,468,468,7
|
|
20231124,125000,70619281,468,468,468,468,0
|
|
20231124,124900,70619281,468,468,468,468,52
|
|
20231124,124800,70594945,468,468,468,468,0
|
|
20231124,124700,70594945,468,468,468,468,0
|
|
20231124,124600,70594945,468,468,468,468,0
|
|
20231124,124500,70594945,468,468,468,468,10
|
|
20231124,124400,70590265,468,468,468,468,0
|
|
20231124,124300,70590265,468,468,468,468,0
|
|
20231124,124200,70590265,468,468,468,468,0
|
|
20231124,124100,70590265,468,468,468,468,0
|
|
20231124,124000,70590265,468,468,468,468,0
|
|
20231124,123900,70590265,468,468,468,468,0
|
|
20231124,123800,70590265,468,468,468,468,0
|
|
20231124,123700,70590265,468,468,468,468,0
|
|
20231124,123600,70590265,468,468,468,468,0
|
|
20231124,123500,70590265,468,468,468,468,3
|
|
20231124,123400,70588861,468,468,468,468,0
|
|
20231124,123300,70588861,468,468,468,468,0
|
|
20231124,123200,70588861,468,468,468,468,0
|
|
20231124,123100,70588861,468,468,468,468,0
|
|
20231124,123000,70588861,468,468,468,468,0
|
|
20231124,122900,70588861,468,468,468,468,0
|
|
20231124,122800,70588861,468,468,468,468,1300
|
|
20231124,122700,69980461,468,468,468,468,0
|
|
20231124,122600,69980461,468,468,468,468,0
|
|
20231124,122500,69980461,468,468,468,468,200
|
|
20231124,122400,69886861,469,469,469,469,0
|
|
20231124,122300,69886861,469,469,469,469,0
|
|
20231124,122200,69886861,469,469,469,469,1
|
|
20231124,122100,69886392,469,469,469,469,14
|
|
20231124,122000,69879826,469,469,469,469,0
|
|
20231124,121900,69879826,469,469,469,469,0
|
|
20231124,121800,69879826,469,469,469,469,0
|
|
20231124,121700,69879826,469,469,469,469,1
|
|
20231124,121600,69879357,470,470,470,470,14
|
|
20231124,121500,69872777,470,470,470,470,0
|
|
20231124,121400,69872777,470,470,470,470,0
|
|
20231124,121300,69872777,470,470,470,470,0
|
|
20231124,121200,69872777,470,470,470,470,0
|
|
20231124,121100,69872777,470,470,470,470,0
|
|
20231124,121000,69872777,470,470,470,470,0
|
|
20231124,120900,69872777,470,470,470,470,200
|
|
20231124,120800,69778777,470,470,470,470,0
|
|
20231124,120700,69778777,470,470,470,470,0
|
|
20231124,120600,69778777,470,470,470,470,0
|
|
20231124,120500,69778777,470,470,470,470,0
|
|
20231124,120400,69778777,470,470,470,470,0
|
|
20231124,120300,69778777,470,470,470,470,0
|
|
20231124,120200,69778777,470,470,470,470,0
|
|
20231124,120100,69778777,470,470,470,470,0
|
|
20231124,120000,69778777,470,470,470,470,0
|
|
20231124,115900,69778777,470,470,470,470,1
|
|
20231124,115800,69778307,470,470,470,470,0
|
|
20231124,115700,69778307,470,470,470,470,0
|
|
20231124,115600,69778307,470,470,470,470,0
|
|
20231124,115500,69778307,470,470,470,470,0
|
|
20231124,115400,69778307,470,470,470,470,500
|
|
20231124,115300,69543307,470,470,470,470,0
|
|
20231124,115200,69543307,470,470,470,470,0
|
|
20231124,115100,69543307,470,470,470,470,0
|
|
20231124,115000,69543307,470,468,470,468,1483
|
|
20231124,114900,68847677,469,469,469,469,0
|
|
20231124,114800,68847677,469,468,469,468,435
|
|
20231124,114700,68643702,465,465,465,465,0
|
|
20231124,114600,68643702,465,465,465,465,22
|
|
20231124,114500,68633472,467,467,467,467,83
|
|
20231124,114400,68594711,467,467,467,467,1
|
|
20231124,114300,68594244,467,467,467,467,0
|
|
20231124,114200,68594244,467,467,467,467,0
|
|
20231124,114100,68594244,467,467,467,467,200
|
|
20231124,114000,68500844,466,466,466,466,0
|
|
20231124,113900,68500844,466,466,466,466,0
|
|
20231124,113800,68500844,466,466,466,466,158
|
|
20231124,113700,68427216,466,466,466,466,0
|
|
20231124,113600,68427216,466,466,466,466,0
|
|
20231124,113500,68427216,466,466,466,466,11
|
|
20231124,113400,68422090,465,465,465,465,0
|
|
20231124,113300,68422090,465,465,465,465,0
|
|
20231124,113200,68422090,465,465,465,465,0
|
|
20231124,113100,68422090,465,465,465,465,0
|
|
20231124,113000,68422090,465,465,465,465,1
|
|
20231124,112900,68421625,467,467,467,467,0
|
|
20231124,112800,68421625,467,467,467,467,0
|
|
20231124,112700,68421625,467,467,467,467,0
|
|
20231124,112600,68421625,467,467,467,467,0
|
|
20231124,112500,68421625,467,467,467,467,0
|
|
20231124,112400,68421625,467,467,467,467,300
|
|
20231124,112300,68281525,467,467,467,467,0
|
|
20231124,112200,68281525,467,467,467,467,3
|
|
20231124,112100,68280124,467,467,467,467,0
|
|
20231124,112000,68280124,467,467,467,467,0
|
|
20231124,111900,68280124,467,467,467,467,0
|
|
20231124,111800,68280124,467,467,467,467,0
|
|
20231124,111700,68280124,467,467,467,467,410
|
|
20231124,111600,68088654,467,467,467,467,240
|
|
20231124,111500,67976574,468,467,468,467,404
|
|
20231124,111400,67787903,467,467,467,467,500
|
|
20231124,111300,67554403,467,467,467,467,1127
|
|
20231124,111200,67028094,464,464,464,464,0
|
|
20231124,111100,67028094,464,464,464,464,0
|
|
20231124,111000,67028094,464,464,464,464,0
|
|
20231124,110900,67028094,464,464,464,464,36975
|
|
20231124,110800,49871694,464,464,464,464,2022
|
|
20231124,110700,48933486,462,462,462,462,0
|
|
20231124,110600,48933486,462,462,462,462,0
|
|
20231124,110500,48933486,462,462,462,462,0
|
|
20231124,110400,48933486,462,462,462,462,0
|
|
20231124,110300,48933486,462,463,463,462,66
|
|
20231124,110200,48902992,462,462,462,462,0
|
|
20231124,110100,48902992,462,462,462,462,0
|
|
20231124,110000,48902992,462,462,462,462,200
|
|
20231124,105900,48810592,462,462,462,462,16
|
|
20231124,105800,48803200,464,464,464,464,1809
|
|
20231124,105700,47963824,463,463,463,463,211
|
|
20231124,105600,47866131,463,463,463,463,264
|
|
20231124,105500,47743899,463,463,463,463,0
|
|
20231124,105400,47743899,463,463,463,463,0
|
|
20231124,105300,47743899,463,463,463,463,0
|
|
20231124,105200,47743899,463,463,463,463,0
|
|
20231124,105100,47743899,463,463,463,463,0
|
|
20231124,105000,47743899,463,463,463,463,0
|
|
20231124,104900,47743899,463,463,463,463,0
|
|
20231124,104800,47743899,463,463,463,463,100
|
|
20231124,104700,47697599,464,464,464,464,0
|
|
20231124,104600,47697599,464,464,464,464,0
|
|
20231124,104500,47697599,464,464,464,464,1000
|
|
20231124,104400,47233599,463,463,463,463,0
|
|
20231124,104300,47233599,463,463,463,463,0
|
|
20231124,104200,47233599,463,463,463,463,0
|
|
20231124,104100,47233599,463,463,463,463,0
|
|
20231124,104000,47233599,463,463,463,463,0
|
|
20231124,103900,47233599,463,463,463,463,0
|
|
20231124,103800,47233599,463,463,463,463,925
|
|
20231124,103700,46805324,462,462,462,462,47
|
|
20231124,103600,46783610,462,462,462,462,0
|
|
20231124,103500,46783610,462,462,462,462,0
|
|
20231124,103400,46783610,462,462,462,462,0
|
|
20231124,103300,46783610,462,462,462,462,2
|
|
20231124,103200,46782686,462,462,462,462,14
|
|
20231124,103100,46776218,462,462,462,462,13
|
|
20231124,103000,46770212,462,462,462,462,373
|
|
20231124,102900,46597886,463,463,463,463,0
|
|
20231124,102800,46597886,463,463,463,463,0
|
|
20231124,102700,46597886,463,463,463,463,0
|
|
20231124,102600,46597886,463,463,463,463,500
|
|
20231124,102500,46366386,463,463,463,463,0
|
|
20231124,102400,46366386,463,463,463,463,0
|
|
20231124,102300,46366386,463,463,463,463,0
|
|
20231124,102200,46366386,463,463,463,463,0
|
|
20231124,102100,46366386,463,463,463,463,0
|
|
20231124,102000,46366386,463,463,463,463,0
|
|
20231124,101900,46366386,463,463,463,463,0
|
|
20231124,101800,46366386,463,463,463,463,0
|
|
20231124,101700,46366386,463,463,463,463,15
|
|
20231124,101600,46359441,463,463,463,463,55
|
|
20231124,101500,46333976,463,463,463,463,8
|
|
20231124,101400,46330272,463,463,463,463,20
|
|
20231124,101300,46321012,463,463,463,463,1
|
|
20231124,101200,46320549,463,463,463,463,556
|
|
20231124,101100,46063121,461,461,461,461,3494
|
|
20231124,101000,44452387,461,461,461,461,5
|
|
20231124,100900,44450082,461,461,461,461,171
|
|
20231124,100800,44371251,461,461,461,461,75
|
|
20231124,100700,44336676,461,461,461,460,3267
|
|
20231124,100600,42831110,461,461,461,461,4000
|
|
20231124,100500,40987110,461,462,462,461,464
|
|
20231124,100400,40773204,462,462,462,462,0
|
|
20231124,100300,40773204,462,462,462,462,200
|
|
20231124,100200,40680804,461,461,461,461,0
|
|
20231124,100100,40680804,461,463,463,461,7098
|
|
20231124,100000,37404774,464,464,464,464,10
|
|
20231124,095900,37400134,464,464,464,464,0
|
|
20231124,095800,37400134,464,464,464,464,0
|
|
20231124,095700,37400134,464,464,464,464,0
|
|
20231124,095600,37400134,464,464,464,464,0
|
|
20231124,095500,37400134,464,464,464,464,323
|
|
20231124,095400,37250262,464,464,464,464,0
|
|
20231124,095300,37250262,464,464,464,464,70
|
|
20231124,095200,37217782,464,464,464,464,164
|
|
20231124,095100,37141686,464,464,464,464,1
|
|
20231124,095000,37141222,464,464,464,464,0
|
|
20231124,094900,37141222,464,464,464,464,0
|
|
20231124,094800,37141222,464,463,464,463,2402
|
|
20231124,094700,36029095,463,463,463,463,39
|
|
20231124,094600,36011038,463,463,463,463,38
|
|
20231124,094500,35993444,463,463,463,463,1036
|
|
20231124,094400,35513776,463,463,463,463,0
|
|
20231124,094300,35513776,463,463,463,463,0
|
|
20231124,094200,35513776,463,463,463,463,1
|
|
20231124,094100,35513313,463,463,463,463,1
|
|
20231124,094000,35512850,463,463,463,463,0
|
|
20231124,093900,35512850,463,463,463,463,0
|
|
20231124,093800,35512850,463,463,463,463,0
|
|
20231124,093700,35512850,463,463,463,463,0
|
|
20231124,093600,35512850,463,464,464,463,506
|
|
20231124,093500,35278422,464,464,464,464,13
|
|
20231124,093400,35272390,464,464,464,464,6
|
|
20231124,093300,35269606,464,464,464,464,0
|
|
20231124,093200,35269606,464,464,464,464,584
|
|
20231124,093100,34998630,464,464,464,464,12
|
|
20231124,093000,34993062,461,461,461,461,0
|
|
20231124,092900,34993062,461,461,461,461,0
|
|
20231124,092800,34993062,461,461,461,461,0
|
|
20231124,092700,34993062,461,462,462,461,3297
|
|
20231124,092600,33472950,461,461,461,461,0
|
|
20231124,092500,33472950,461,462,462,461,13254
|
|
20231124,092400,27362835,462,465,465,462,13872
|
|
20231124,092300,20942238,465,466,466,465,13976
|
|
20231124,092200,14442793,466,468,468,466,16887
|
|
20231124,092100,6562008,468,468,468,468,2
|
|
20231124,092000,6561072,470,470,470,470,0
|
|
20231124,091900,6561072,470,470,470,470,60
|
|
20231124,091800,6532872,468,469,469,468,995
|
|
20231124,091700,6067012,471,471,471,471,0
|
|
20231124,091600,6067012,471,471,471,471,0
|
|
20231124,091500,6067012,471,470,471,469,829
|
|
20231124,091400,5677897,471,471,471,471,0
|
|
20231124,091300,5677897,471,471,471,471,0
|
|
20231124,091200,5677897,471,471,471,471,0
|
|
20231124,091100,5677897,471,471,471,471,0
|
|
20231124,091000,5677897,471,471,471,471,2
|
|
20231124,090900,5676955,469,469,470,469,493
|
|
20231124,090800,5445728,469,469,469,469,0
|
|
20231124,090700,5445728,469,469,469,469,0
|
|
20231124,090600,5445728,469,469,469,469,0
|
|
20231124,090500,5445728,469,469,469,469,0
|
|
20231124,090400,5445728,469,469,469,469,100
|
|
20231124,090300,5398828,470,472,472,470,107
|
|
20231124,090200,5348524,469,469,469,469,90
|
|
20231124,090100,5306314,469,470,470,469,826
|
|
20231124,090000,4918520,473,474,474,473,10377
|