586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184300,214896664,478,478,478,478,3448
|
|
20231128,184200,214896664,478,478,478,478,0
|
|
20231128,184100,214896664,478,478,478,478,0
|
|
20231128,184000,214896664,478,478,478,478,0
|
|
20231128,183900,214896664,478,478,478,478,0
|
|
20231128,183800,214896664,478,478,478,478,0
|
|
20231128,183700,214896664,478,478,478,478,0
|
|
20231128,183600,214896664,478,478,478,478,0
|
|
20231128,183500,214896664,478,478,478,478,0
|
|
20231128,183400,214896664,478,478,478,478,0
|
|
20231128,183300,214896664,478,478,478,478,0
|
|
20231128,183200,214896664,478,478,478,478,0
|
|
20231128,183100,214896664,478,478,478,478,0
|
|
20231128,183000,214896664,478,478,478,478,0
|
|
20231128,182900,214896664,478,478,478,478,0
|
|
20231128,182800,214896664,478,478,478,478,0
|
|
20231128,182700,214896664,478,478,478,478,0
|
|
20231128,182600,214896664,478,478,478,478,0
|
|
20231128,182500,214896664,478,478,478,478,0
|
|
20231128,182400,214896664,478,478,478,478,0
|
|
20231128,182300,214896664,478,478,478,478,0
|
|
20231128,182200,214896664,478,478,478,478,0
|
|
20231128,182100,214896664,478,478,478,478,0
|
|
20231128,182000,214896664,478,478,478,478,0
|
|
20231128,181900,214896664,478,478,478,478,0
|
|
20231128,181800,214896664,478,478,478,478,0
|
|
20231128,181700,214896664,478,478,478,478,0
|
|
20231128,181600,214896664,478,478,478,478,0
|
|
20231128,181500,214896664,478,478,478,478,0
|
|
20231128,181400,214896664,478,478,478,478,0
|
|
20231128,181300,214896664,478,478,478,478,3448
|
|
20231128,181200,214896664,478,478,478,478,0
|
|
20231128,181100,214896664,478,478,478,478,0
|
|
20231128,181000,214896664,478,478,478,478,0
|
|
20231128,180900,214896664,478,478,478,478,0
|
|
20231128,180800,214896664,478,478,478,478,0
|
|
20231128,180700,214896664,478,478,478,478,0
|
|
20231128,180600,214896664,478,478,478,478,0
|
|
20231128,180500,214896664,478,478,478,478,0
|
|
20231128,180400,214896664,478,478,478,478,0
|
|
20231128,180300,214896664,478,478,478,478,0
|
|
20231128,180200,214896664,478,478,478,478,0
|
|
20231128,180100,214896664,478,478,478,478,0
|
|
20231128,180000,214896664,478,478,478,478,0
|
|
20231128,175900,214896664,478,478,478,478,0
|
|
20231128,175800,214896664,478,478,478,478,0
|
|
20231128,175700,214896664,478,478,478,478,0
|
|
20231128,175600,214896664,478,478,478,478,0
|
|
20231128,175500,214896664,478,478,478,478,0
|
|
20231128,175400,214896664,478,478,478,478,0
|
|
20231128,175300,214896664,478,478,478,478,0
|
|
20231128,175200,214896664,478,478,478,478,0
|
|
20231128,175100,214896664,478,478,478,478,0
|
|
20231128,175000,214896664,478,478,478,478,0
|
|
20231128,174900,214896664,478,478,478,478,0
|
|
20231128,174800,214896664,478,478,478,478,0
|
|
20231128,174700,214896664,478,478,478,478,0
|
|
20231128,174600,214896664,478,478,478,478,0
|
|
20231128,174500,214896664,478,478,478,478,0
|
|
20231128,174400,214896664,478,478,478,478,0
|
|
20231128,174300,214896664,478,478,478,478,3448
|
|
20231128,174200,214896664,478,478,478,478,0
|
|
20231128,174100,214896664,478,478,478,478,0
|
|
20231128,174000,214896664,478,478,478,478,0
|
|
20231128,173900,214896664,478,478,478,478,0
|
|
20231128,173800,214896664,478,478,478,478,0
|
|
20231128,173700,214896664,478,478,478,478,0
|
|
20231128,173600,214896664,478,478,478,478,0
|
|
20231128,173500,214896664,478,478,478,478,0
|
|
20231128,173400,214896664,478,478,478,478,0
|
|
20231128,173300,214896664,478,478,478,478,0
|
|
20231128,173200,214896664,478,478,478,478,0
|
|
20231128,173100,214896664,478,478,478,478,0
|
|
20231128,173000,214896664,478,478,478,478,0
|
|
20231128,172900,214896664,478,478,478,478,0
|
|
20231128,172800,214896664,478,478,478,478,0
|
|
20231128,172700,214896664,478,478,478,478,0
|
|
20231128,172600,214896664,478,478,478,478,0
|
|
20231128,172500,214896664,478,478,478,478,0
|
|
20231128,172400,214896664,478,478,478,478,0
|
|
20231128,172300,214896664,478,478,478,478,0
|
|
20231128,172200,214896664,478,478,478,478,0
|
|
20231128,172100,214896664,478,478,478,478,0
|
|
20231128,172000,214896664,478,478,478,478,0
|
|
20231128,171900,214896664,478,478,478,478,0
|
|
20231128,171800,214896664,478,478,478,478,0
|
|
20231128,171700,214896664,478,478,478,478,0
|
|
20231128,171600,214896664,478,478,478,478,0
|
|
20231128,171500,214896664,478,478,478,478,0
|
|
20231128,171400,214896664,478,478,478,478,0
|
|
20231128,171300,214896664,478,478,478,478,3448
|
|
20231128,171200,214896664,478,478,478,478,0
|
|
20231128,171100,214896664,478,478,478,478,0
|
|
20231128,171000,214896664,478,478,478,478,0
|
|
20231128,170900,214896664,478,478,478,478,0
|
|
20231128,170800,214896664,478,478,478,478,0
|
|
20231128,170700,214896664,478,478,478,478,0
|
|
20231128,170600,214896664,478,478,478,478,0
|
|
20231128,170500,214896664,478,478,478,478,0
|
|
20231128,170400,214896664,478,478,478,478,0
|
|
20231128,170300,214896664,478,478,478,478,0
|
|
20231128,170200,214896664,478,478,478,478,0
|
|
20231128,170100,214896664,478,478,478,478,0
|
|
20231128,170000,214896664,478,478,478,478,0
|
|
20231128,165900,214896664,478,478,478,478,0
|
|
20231128,165800,214896664,478,478,478,478,0
|
|
20231128,165700,214896664,478,478,478,478,0
|
|
20231128,165600,214896664,478,478,478,478,0
|
|
20231128,165500,214896664,478,478,478,478,0
|
|
20231128,165400,214896664,478,478,478,478,0
|
|
20231128,165300,214896664,478,478,478,478,0
|
|
20231128,165200,214896664,478,478,478,478,0
|
|
20231128,165100,214896664,478,478,478,478,0
|
|
20231128,165000,214896664,478,478,478,478,0
|
|
20231128,164900,214896664,478,478,478,478,0
|
|
20231128,164800,214896664,478,478,478,478,0
|
|
20231128,164700,214896664,478,478,478,478,0
|
|
20231128,164600,214896664,478,478,478,478,0
|
|
20231128,164500,214896664,478,478,478,478,0
|
|
20231128,164400,214896664,478,478,478,478,0
|
|
20231128,164300,214896664,478,478,478,478,3448
|
|
20231128,164200,214896664,478,478,478,478,0
|
|
20231128,164100,214896664,478,478,478,478,0
|
|
20231128,164000,214896664,478,478,478,478,0
|
|
20231128,163900,214896664,478,478,478,478,0
|
|
20231128,163800,214896664,478,478,478,478,0
|
|
20231128,163700,214896664,478,478,478,478,0
|
|
20231128,163600,214896664,478,478,478,478,0
|
|
20231128,163500,214896664,478,478,478,478,0
|
|
20231128,163400,214896664,478,478,478,478,0
|
|
20231128,163300,214896664,478,478,478,478,0
|
|
20231128,163200,214896664,478,478,478,478,0
|
|
20231128,163100,214896664,478,478,478,478,0
|
|
20231128,163000,214896664,478,478,478,478,0
|
|
20231128,162900,214896664,478,478,478,478,0
|
|
20231128,162800,214896664,478,478,478,478,0
|
|
20231128,162700,214896664,478,478,478,478,0
|
|
20231128,162600,214896664,478,478,478,478,0
|
|
20231128,162500,214896664,478,478,478,478,0
|
|
20231128,162400,214896664,478,478,478,478,0
|
|
20231128,162300,214896664,478,478,478,478,0
|
|
20231128,162200,214896664,478,478,478,478,0
|
|
20231128,162100,214896664,478,478,478,478,0
|
|
20231128,162000,214896664,478,478,478,478,0
|
|
20231128,161900,214896664,478,478,478,478,0
|
|
20231128,161800,214896664,478,478,478,478,0
|
|
20231128,161700,214896664,478,478,478,478,0
|
|
20231128,161600,214896664,478,478,478,478,0
|
|
20231128,161500,214896664,478,478,478,478,0
|
|
20231128,161400,214896664,478,478,478,478,0
|
|
20231128,161300,214896664,478,478,478,478,3448
|
|
20231128,161200,214896664,478,478,478,478,0
|
|
20231128,161100,214896664,478,478,478,478,0
|
|
20231128,161000,214896664,478,478,478,478,0
|
|
20231128,160900,214896664,478,478,478,478,0
|
|
20231128,160800,214896664,478,478,478,478,0
|
|
20231128,160700,214896664,478,478,478,478,0
|
|
20231128,160600,214896664,478,478,478,478,0
|
|
20231128,160500,214896664,478,478,478,478,0
|
|
20231128,160400,214896664,478,478,478,478,0
|
|
20231128,160300,214896664,478,478,478,478,0
|
|
20231128,160200,214896664,478,478,478,478,0
|
|
20231128,160100,214896664,478,478,478,478,0
|
|
20231128,160000,214896664,478,478,478,478,0
|
|
20231128,155900,214896664,478,478,478,478,0
|
|
20231128,155800,214896664,478,478,478,478,0
|
|
20231128,155700,214896664,478,478,478,478,0
|
|
20231128,155600,214896664,478,478,478,478,0
|
|
20231128,155500,214896664,478,478,478,478,0
|
|
20231128,155400,214896664,478,478,478,478,0
|
|
20231128,155300,214896664,478,478,478,478,0
|
|
20231128,155200,214896664,478,478,478,478,0
|
|
20231128,155100,214896664,478,478,478,478,0
|
|
20231128,155000,214896664,478,478,478,478,0
|
|
20231128,154900,214896664,478,478,478,478,0
|
|
20231128,154800,214896664,478,478,478,478,0
|
|
20231128,154700,214896664,478,478,478,478,0
|
|
20231128,154600,214896664,478,478,478,478,0
|
|
20231128,154500,214896664,478,478,478,478,0
|
|
20231128,154400,214896664,478,478,478,478,0
|
|
20231128,154300,214896664,478,478,478,478,3448
|
|
20231128,154200,214896664,478,478,478,478,0
|
|
20231128,154100,214896664,478,478,478,478,0
|
|
20231128,154000,214896664,478,478,478,478,0
|
|
20231128,153900,214896664,478,478,478,478,0
|
|
20231128,153800,214896664,478,478,478,478,0
|
|
20231128,153700,214896664,478,478,478,478,0
|
|
20231128,153600,214896664,478,478,478,478,0
|
|
20231128,153500,214896664,478,478,478,478,0
|
|
20231128,153400,214896664,478,478,478,478,0
|
|
20231128,153300,214896664,478,478,478,478,0
|
|
20231128,153200,214896664,478,478,478,478,0
|
|
20231128,153100,214896664,478,478,478,478,0
|
|
20231128,153000,214896664,478,478,478,478,3448
|
|
20231128,152900,213248520,480,480,480,480,0
|
|
20231128,152800,213248520,480,480,480,480,0
|
|
20231128,152700,213248520,480,480,480,480,0
|
|
20231128,152600,213248520,480,480,480,480,0
|
|
20231128,152500,213248520,480,480,480,480,0
|
|
20231128,152400,213248520,480,480,480,480,0
|
|
20231128,152300,213248520,480,480,480,480,0
|
|
20231128,152200,213248520,480,480,480,480,0
|
|
20231128,152100,213248520,480,480,480,480,0
|
|
20231128,152000,213248520,480,480,480,480,0
|
|
20231128,151900,213248520,480,479,480,479,59
|
|
20231128,151800,213220251,479,479,479,479,62
|
|
20231128,151700,213190553,479,479,479,479,0
|
|
20231128,151600,213190553,479,479,480,479,1419
|
|
20231128,151500,212509435,479,479,479,479,0
|
|
20231128,151400,212509435,479,478,480,478,460
|
|
20231128,151300,212288649,478,478,479,478,573
|
|
20231128,151200,212014753,482,479,482,479,4457
|
|
20231128,151100,209869133,481,480,481,480,3117
|
|
20231128,151000,208370322,479,479,479,479,1
|
|
20231128,150900,208369843,481,481,481,481,6
|
|
20231128,150800,208366957,481,481,481,481,47
|
|
20231128,150700,208344350,481,481,481,481,0
|
|
20231128,150600,208344350,481,481,481,481,0
|
|
20231128,150500,208344350,481,481,481,481,1
|
|
20231128,150400,208343869,477,477,477,477,0
|
|
20231128,150300,208343869,477,477,477,477,0
|
|
20231128,150200,208343869,477,481,481,477,1865
|
|
20231128,150100,207453178,478,478,478,478,0
|
|
20231128,150000,207453178,478,478,478,478,91
|
|
20231128,145900,207409680,478,478,478,477,2332
|
|
20231128,145800,206295035,477,478,478,477,341
|
|
20231128,145700,206132039,478,478,478,478,1
|
|
20231128,145600,206131561,481,481,481,481,0
|
|
20231128,145500,206131561,481,481,481,481,0
|
|
20231128,145400,206131561,481,481,481,481,0
|
|
20231128,145300,206131561,481,481,481,481,0
|
|
20231128,145200,206131561,481,481,481,481,0
|
|
20231128,145100,206131561,481,481,481,481,4
|
|
20231128,145000,206129637,478,478,478,478,979
|
|
20231128,144900,205661675,481,481,481,481,6
|
|
20231128,144800,205658789,479,477,479,477,501
|
|
20231128,144700,205419632,481,481,481,481,0
|
|
20231128,144600,205419632,481,481,481,481,0
|
|
20231128,144500,205419632,481,481,481,481,0
|
|
20231128,144400,205419632,481,481,481,481,0
|
|
20231128,144300,205419632,481,481,481,481,0
|
|
20231128,144200,205419632,481,480,481,480,1000
|
|
20231128,144100,204938686,480,480,480,480,0
|
|
20231128,144000,204938686,480,480,480,480,0
|
|
20231128,143900,204938686,480,480,480,480,6
|
|
20231128,143800,204935806,477,477,477,477,60
|
|
20231128,143700,204907186,477,481,481,477,6618
|
|
20231128,143600,201744682,482,482,482,482,39
|
|
20231128,143500,201725884,484,484,484,484,20
|
|
20231128,143400,201716204,482,482,482,482,3000
|
|
20231128,143300,200270204,483,483,483,482,1016
|
|
20231128,143200,199780477,484,484,484,484,0
|
|
20231128,143100,199780477,484,484,484,484,10
|
|
20231128,143000,199775637,485,486,486,485,7629
|
|
20231128,142900,196067959,486,486,487,486,1633
|
|
20231128,142800,195274316,486,486,486,486,4895
|
|
20231128,142700,192895346,486,484,486,484,481
|
|
20231128,142600,192661645,483,481,483,476,3014
|
|
20231128,142500,191215553,482,482,482,482,20
|
|
20231128,142400,191205913,482,481,482,481,7
|
|
20231128,142300,191202543,482,478,482,478,10036
|
|
20231128,142200,186367575,479,479,479,479,0
|
|
20231128,142100,186367575,479,479,479,479,0
|
|
20231128,142000,186367575,479,479,479,479,2366
|
|
20231128,141900,185234261,476,481,481,474,16405
|
|
20231128,141800,177426762,482,483,483,482,3
|
|
20231128,141700,177425315,483,483,483,483,3
|
|
20231128,141600,177423866,478,492,492,478,2030
|
|
20231128,141500,176447409,484,481,493,481,6488
|
|
20231128,141400,173295018,482,482,482,482,0
|
|
20231128,141300,173295018,482,479,482,479,829
|
|
20231128,141200,172897924,482,482,482,482,814
|
|
20231128,141100,172505576,482,480,483,480,3138
|
|
20231128,141000,170996845,479,479,479,479,149
|
|
20231128,140900,170925474,479,484,484,479,4603
|
|
20231128,140800,168707224,484,487,487,484,6611
|
|
20231128,140700,165497136,487,489,490,487,8302
|
|
20231128,140600,161445946,490,494,497,486,28210
|
|
20231128,140500,147559375,494,476,495,476,82086
|
|
20231128,140400,107644756,474,474,474,474,0
|
|
20231128,140300,107644756,474,474,474,474,0
|
|
20231128,140200,107644756,474,474,474,474,0
|
|
20231128,140100,107644756,474,474,474,474,0
|
|
20231128,140000,107644756,474,474,474,474,0
|
|
20231128,135900,107644756,474,474,474,474,0
|
|
20231128,135800,107644756,474,474,474,474,0
|
|
20231128,135700,107644756,474,476,476,474,1007
|
|
20231128,135600,107167424,474,474,474,474,0
|
|
20231128,135500,107167424,474,474,474,474,0
|
|
20231128,135400,107167424,474,474,474,474,0
|
|
20231128,135300,107167424,474,474,474,474,0
|
|
20231128,135200,107167424,474,474,474,474,0
|
|
20231128,135100,107167424,474,474,474,474,0
|
|
20231128,135000,107167424,474,474,474,474,0
|
|
20231128,134900,107167424,474,474,474,474,4
|
|
20231128,134800,107165528,476,476,476,476,0
|
|
20231128,134700,107165528,476,475,476,475,9
|
|
20231128,134600,107161245,476,476,476,476,0
|
|
20231128,134500,107161245,476,476,476,476,525
|
|
20231128,134400,106911345,474,474,474,474,0
|
|
20231128,134300,106911345,474,474,474,474,0
|
|
20231128,134200,106911345,474,474,474,474,0
|
|
20231128,134100,106911345,474,474,474,474,0
|
|
20231128,134000,106911345,474,474,474,474,0
|
|
20231128,133900,106911345,474,474,474,474,0
|
|
20231128,133800,106911345,474,474,474,474,0
|
|
20231128,133700,106911345,474,474,474,474,0
|
|
20231128,133600,106911345,474,474,474,474,0
|
|
20231128,133500,106911345,474,474,474,474,0
|
|
20231128,133400,106911345,474,474,474,474,0
|
|
20231128,133300,106911345,474,474,474,474,0
|
|
20231128,133200,106911345,474,474,474,474,0
|
|
20231128,133100,106911345,474,474,474,474,0
|
|
20231128,133000,106911345,474,474,474,474,0
|
|
20231128,132900,106911345,474,474,474,474,0
|
|
20231128,132800,106911345,474,475,475,474,500
|
|
20231128,132700,106674301,476,476,476,476,0
|
|
20231128,132600,106674301,476,475,476,475,18
|
|
20231128,132500,106665746,475,475,475,475,0
|
|
20231128,132400,106665746,475,475,475,475,1
|
|
20231128,132300,106665271,475,475,475,475,400
|
|
20231128,132200,106475271,475,475,475,475,795
|
|
20231128,132100,106097646,476,476,476,476,0
|
|
20231128,132000,106097646,476,476,476,476,33
|
|
20231128,131900,106081938,476,476,476,476,316
|
|
20231128,131800,105931522,478,478,478,478,0
|
|
20231128,131700,105931522,478,478,478,478,0
|
|
20231128,131600,105931522,478,478,478,478,0
|
|
20231128,131500,105931522,478,478,478,478,0
|
|
20231128,131400,105931522,478,478,478,478,0
|
|
20231128,131300,105931522,478,478,478,478,0
|
|
20231128,131200,105931522,478,478,478,478,0
|
|
20231128,131100,105931522,478,478,478,478,0
|
|
20231128,131000,105931522,478,478,478,478,0
|
|
20231128,130900,105931522,478,478,478,478,0
|
|
20231128,130800,105931522,478,478,478,478,0
|
|
20231128,130700,105931522,478,478,478,478,0
|
|
20231128,130600,105931522,478,478,478,478,0
|
|
20231128,130500,105931522,478,478,478,478,0
|
|
20231128,130400,105931522,478,478,478,478,0
|
|
20231128,130300,105931522,478,478,478,478,312
|
|
20231128,130200,105782386,479,479,479,479,0
|
|
20231128,130100,105782386,479,479,479,479,0
|
|
20231128,130000,105782386,479,479,479,479,0
|
|
20231128,125900,105782386,479,479,479,479,0
|
|
20231128,125800,105782386,479,479,479,479,0
|
|
20231128,125700,105782386,479,479,479,479,0
|
|
20231128,125600,105782386,479,479,479,479,0
|
|
20231128,125500,105782386,479,479,479,479,0
|
|
20231128,125400,105782386,479,479,479,479,0
|
|
20231128,125300,105782386,479,479,479,479,3
|
|
20231128,125200,105780949,479,479,479,479,0
|
|
20231128,125100,105780949,479,479,479,479,0
|
|
20231128,125000,105780949,479,479,479,479,0
|
|
20231128,124900,105780949,479,479,479,479,0
|
|
20231128,124800,105780949,479,479,479,479,1
|
|
20231128,124700,105780470,479,479,479,479,0
|
|
20231128,124600,105780470,479,479,479,479,112
|
|
20231128,124500,105726822,479,479,479,479,0
|
|
20231128,124400,105726822,479,479,479,479,0
|
|
20231128,124300,105726822,479,479,479,479,0
|
|
20231128,124200,105726822,479,479,479,479,93
|
|
20231128,124100,105682275,479,479,479,479,900
|
|
20231128,124000,105251175,478,478,478,478,900
|
|
20231128,123900,104820975,478,478,478,478,300
|
|
20231128,123800,104677575,476,476,476,476,0
|
|
20231128,123700,104677575,476,476,476,476,7
|
|
20231128,123600,104674243,475,476,476,475,500
|
|
20231128,123500,104436742,476,476,476,476,0
|
|
20231128,123400,104436742,476,476,476,476,999
|
|
20231128,123300,103961218,477,477,477,477,0
|
|
20231128,123200,103961218,477,477,477,477,1
|
|
20231128,123100,103960741,477,477,477,477,0
|
|
20231128,123000,103960741,477,477,477,477,0
|
|
20231128,122900,103960741,477,477,477,477,152
|
|
20231128,122800,103888237,478,478,478,478,0
|
|
20231128,122700,103888237,478,478,478,478,0
|
|
20231128,122600,103888237,478,478,478,478,1
|
|
20231128,122500,103887759,478,478,478,478,0
|
|
20231128,122400,103887759,478,478,478,478,0
|
|
20231128,122300,103887759,478,478,478,478,11
|
|
20231128,122200,103882501,478,478,478,478,0
|
|
20231128,122100,103882501,478,478,478,478,0
|
|
20231128,122000,103882501,478,478,478,478,0
|
|
20231128,121900,103882501,478,478,478,478,1
|
|
20231128,121800,103882023,475,475,475,475,0
|
|
20231128,121700,103882023,475,475,475,475,0
|
|
20231128,121600,103882023,475,475,475,475,0
|
|
20231128,121500,103882023,475,475,475,475,0
|
|
20231128,121400,103882023,475,477,477,475,2800
|
|
20231128,121300,102551496,477,477,477,477,10
|
|
20231128,121200,102546726,477,477,477,477,1115
|
|
20231128,121100,102014871,477,477,477,477,0
|
|
20231128,121000,102014871,477,477,477,477,0
|
|
20231128,120900,102014871,477,477,477,477,50
|
|
20231128,120800,101991021,477,477,477,477,0
|
|
20231128,120700,101991021,477,477,477,477,0
|
|
20231128,120600,101991021,477,477,477,477,0
|
|
20231128,120500,101991021,477,477,477,477,0
|
|
20231128,120400,101991021,477,477,477,477,0
|
|
20231128,120300,101991021,477,477,477,477,0
|
|
20231128,120200,101991021,477,477,477,477,0
|
|
20231128,120100,101991021,477,477,477,477,2
|
|
20231128,120000,101990067,478,478,478,478,0
|
|
20231128,115900,101990067,478,478,478,478,0
|
|
20231128,115800,101990067,478,478,478,478,0
|
|
20231128,115700,101990067,478,478,478,478,0
|
|
20231128,115600,101990067,478,478,478,478,0
|
|
20231128,115500,101990067,478,478,478,478,0
|
|
20231128,115400,101990067,478,478,478,478,0
|
|
20231128,115300,101990067,478,478,478,478,0
|
|
20231128,115200,101990067,478,478,478,478,0
|
|
20231128,115100,101990067,478,478,478,478,0
|
|
20231128,115000,101990067,478,478,478,478,0
|
|
20231128,114900,101990067,478,478,478,478,0
|
|
20231128,114800,101990067,478,478,478,478,0
|
|
20231128,114700,101990067,478,478,478,478,98
|
|
20231128,114600,101943223,476,478,478,476,49
|
|
20231128,114500,101919879,476,476,476,476,0
|
|
20231128,114400,101919879,476,476,476,476,0
|
|
20231128,114300,101919879,476,476,476,476,1
|
|
20231128,114200,101919403,476,478,478,476,2096
|
|
20231128,114100,100918794,478,478,478,478,0
|
|
20231128,114000,100918794,478,478,478,478,0
|
|
20231128,113900,100918794,478,478,478,478,58
|
|
20231128,113800,100891070,479,479,479,479,5
|
|
20231128,113700,100888675,479,479,479,479,1873
|
|
20231128,113600,99991508,479,479,479,479,2084
|
|
20231128,113500,98993272,479,479,479,479,0
|
|
20231128,113400,98993272,479,479,479,479,4
|
|
20231128,113300,98991356,479,479,479,479,0
|
|
20231128,113200,98991356,479,479,479,479,184
|
|
20231128,113100,98903220,478,478,478,478,301
|
|
20231128,113000,98759342,478,478,478,478,101
|
|
20231128,112900,98711064,478,478,478,478,0
|
|
20231128,112800,98711064,478,479,479,478,219
|
|
20231128,112700,98606374,479,479,479,479,50
|
|
20231128,112600,98582424,479,479,479,479,0
|
|
20231128,112500,98582424,479,479,479,479,1
|
|
20231128,112400,98581945,479,479,479,479,1003
|
|
20231128,112300,98101508,479,479,479,479,10
|
|
20231128,112200,98096718,478,478,478,478,101
|
|
20231128,112100,98048440,478,478,478,478,204
|
|
20231128,112000,97950928,479,479,479,479,15
|
|
20231128,111900,97943743,479,479,479,479,0
|
|
20231128,111800,97943743,479,479,479,479,40
|
|
20231128,111700,97924583,478,478,478,478,6
|
|
20231128,111600,97921715,478,478,478,478,1600
|
|
20231128,111500,97156915,478,478,478,478,545
|
|
20231128,111400,96896405,478,478,478,478,77
|
|
20231128,111300,96859599,478,478,478,478,46
|
|
20231128,111200,96837611,477,477,477,477,0
|
|
20231128,111100,96837611,477,477,477,477,36
|
|
20231128,111000,96820439,477,477,477,477,0
|
|
20231128,110900,96820439,477,477,477,477,0
|
|
20231128,110800,96820439,477,477,477,477,300
|
|
20231128,110700,96677339,478,478,478,478,2
|
|
20231128,110600,96676383,478,478,478,478,0
|
|
20231128,110500,96676383,478,478,478,478,0
|
|
20231128,110400,96676383,478,478,478,478,0
|
|
20231128,110300,96676383,478,478,478,478,0
|
|
20231128,110200,96676383,478,478,478,478,424
|
|
20231128,110100,96473711,477,477,477,477,0
|
|
20231128,110000,96473711,477,477,477,477,0
|
|
20231128,105900,96473711,477,477,477,477,0
|
|
20231128,105800,96473711,477,477,477,477,0
|
|
20231128,105700,96473711,477,477,477,477,0
|
|
20231128,105600,96473711,477,477,477,477,0
|
|
20231128,105500,96473711,477,477,477,477,0
|
|
20231128,105400,96473711,477,477,477,477,0
|
|
20231128,105300,96473711,477,477,477,477,0
|
|
20231128,105200,96473711,477,477,477,477,0
|
|
20231128,105100,96473711,477,477,477,477,0
|
|
20231128,105000,96473711,477,477,477,477,0
|
|
20231128,104900,96473711,477,477,477,477,0
|
|
20231128,104800,96473711,477,476,477,476,14401
|
|
20231128,104700,89610935,476,476,476,476,101
|
|
20231128,104600,89562859,475,475,475,475,0
|
|
20231128,104500,89562859,475,475,475,475,0
|
|
20231128,104400,89562859,475,475,475,475,178
|
|
20231128,104300,89478309,475,475,475,475,0
|
|
20231128,104200,89478309,475,475,475,475,0
|
|
20231128,104100,89478309,475,475,475,475,500
|
|
20231128,104000,89240809,476,476,476,476,1447
|
|
20231128,103900,88552037,476,476,476,476,200
|
|
20231128,103800,88456837,476,476,476,476,0
|
|
20231128,103700,88456837,476,476,476,476,1
|
|
20231128,103600,88456361,476,476,476,476,0
|
|
20231128,103500,88456361,476,476,476,476,0
|
|
20231128,103400,88456361,476,476,476,476,0
|
|
20231128,103300,88456361,476,476,476,476,0
|
|
20231128,103200,88456361,476,476,476,476,0
|
|
20231128,103100,88456361,476,476,476,476,0
|
|
20231128,103000,88456361,476,476,476,476,150
|
|
20231128,102900,88384961,476,476,476,476,0
|
|
20231128,102800,88384961,476,476,476,476,0
|
|
20231128,102700,88384961,476,476,476,476,0
|
|
20231128,102600,88384961,476,476,476,476,0
|
|
20231128,102500,88384961,476,476,476,476,0
|
|
20231128,102400,88384961,476,476,476,476,200
|
|
20231128,102300,88289761,476,476,476,476,2500
|
|
20231128,102200,87099761,476,476,476,476,0
|
|
20231128,102100,87099761,476,476,476,476,0
|
|
20231128,102000,87099761,476,476,476,476,0
|
|
20231128,101900,87099761,476,476,476,476,0
|
|
20231128,101800,87099761,476,476,476,476,0
|
|
20231128,101700,87099761,476,476,476,476,0
|
|
20231128,101600,87099761,476,476,476,476,0
|
|
20231128,101500,87099761,476,476,476,476,1
|
|
20231128,101400,87099285,476,476,476,476,224
|
|
20231128,101300,86992661,480,479,480,479,2000
|
|
20231128,101200,86034335,479,479,479,479,0
|
|
20231128,101100,86034335,479,479,479,479,1
|
|
20231128,101000,86033856,479,479,479,479,9
|
|
20231128,100900,86029545,476,476,476,476,0
|
|
20231128,100800,86029545,476,476,476,476,0
|
|
20231128,100700,86029545,476,476,476,476,0
|
|
20231128,100600,86029545,476,477,477,476,5382
|
|
20231128,100500,83467295,476,476,476,476,0
|
|
20231128,100400,83467295,476,476,476,476,0
|
|
20231128,100300,83467295,476,476,476,476,400
|
|
20231128,100200,83276895,476,476,477,476,1747
|
|
20231128,100100,82444064,476,477,477,476,1488
|
|
20231128,100000,81735418,477,477,477,477,142
|
|
20231128,095900,81667684,475,475,475,475,0
|
|
20231128,095800,81667684,475,475,475,475,0
|
|
20231128,095700,81667684,475,475,475,475,0
|
|
20231128,095600,81667684,475,475,475,475,109
|
|
20231128,095500,81615909,475,475,475,475,1
|
|
20231128,095400,81615434,476,476,476,476,0
|
|
20231128,095300,81615434,476,476,476,476,0
|
|
20231128,095200,81615434,476,476,476,476,0
|
|
20231128,095100,81615434,476,476,476,476,9046
|
|
20231128,095000,77309538,476,476,476,476,1000
|
|
20231128,094900,76833538,476,476,476,476,0
|
|
20231128,094800,76833538,476,476,476,476,1
|
|
20231128,094700,76833062,476,476,476,476,3
|
|
20231128,094600,76831634,476,476,476,476,0
|
|
20231128,094500,76831634,476,476,476,476,0
|
|
20231128,094400,76831634,476,476,476,476,535
|
|
20231128,094300,76576974,481,476,481,476,8000
|
|
20231128,094200,72749539,476,476,476,476,1
|
|
20231128,094100,72749063,476,476,476,476,100
|
|
20231128,094000,72701463,476,476,476,476,10
|
|
20231128,093900,72696703,476,476,476,476,0
|
|
20231128,093800,72696703,476,474,476,474,39
|
|
20231128,093700,72678173,474,474,474,474,2
|
|
20231128,093600,72677225,474,474,474,474,500
|
|
20231128,093500,72440225,478,478,478,478,0
|
|
20231128,093400,72440225,478,478,478,478,20201
|
|
20231128,093300,62784147,478,478,479,478,14
|
|
20231128,093200,62777446,478,477,478,474,45
|
|
20231128,093100,62756093,475,475,475,475,0
|
|
20231128,093000,62756093,475,475,475,475,51
|
|
20231128,092900,62731868,475,475,475,475,0
|
|
20231128,092800,62731868,475,475,475,475,0
|
|
20231128,092700,62731868,475,478,478,475,493
|
|
20231128,092600,62496482,478,478,478,478,500
|
|
20231128,092500,62257482,478,478,478,478,0
|
|
20231128,092400,62257482,478,478,478,478,0
|
|
20231128,092300,62257482,478,478,478,478,0
|
|
20231128,092200,62257482,478,478,478,478,817
|
|
20231128,092100,61866956,479,479,479,479,12
|
|
20231128,092000,61861208,479,478,479,478,3073
|
|
20231128,091900,60392153,478,479,479,478,13010
|
|
20231128,091800,54173276,478,478,480,478,6323
|
|
20231128,091700,51146734,478,478,479,478,1125
|
|
20231128,091600,50608922,476,477,477,476,197
|
|
20231128,091500,50515149,480,483,483,473,3650
|
|
20231128,091400,48782878,481,485,488,481,3500
|
|
20231128,091300,47080007,484,484,490,484,11169
|
|
20231128,091200,41652059,480,476,484,476,26455
|
|
20231128,091100,28961662,475,474,475,473,5352
|
|
20231128,091000,26421179,475,470,475,470,10731
|
|
20231128,090900,21357859,470,470,470,470,30000
|
|
20231128,090800,7257859,471,470,471,470,1976
|
|
20231128,090700,6329117,470,469,470,469,11724
|
|
20231128,090600,818857,468,468,468,468,0
|
|
20231128,090500,818857,468,468,468,468,0
|
|
20231128,090400,818857,468,467,468,467,3
|
|
20231128,090300,817454,468,469,469,468,62
|
|
20231128,090200,788428,469,469,469,469,13
|
|
20231128,090100,782331,471,471,471,471,0
|
|
20231128,090000,782331,471,471,471,471,1661
|