618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191500,51758376,469,469,469,469,500
|
|
20231122,191400,51758376,469,469,469,469,0
|
|
20231122,191300,51758376,469,469,469,469,0
|
|
20231122,191200,51758376,469,469,469,469,0
|
|
20231122,191100,51758376,469,469,469,469,0
|
|
20231122,191000,51758376,469,469,469,469,0
|
|
20231122,190900,51758376,469,469,469,469,0
|
|
20231122,190800,51758376,469,469,469,469,0
|
|
20231122,190700,51758376,469,469,469,469,0
|
|
20231122,190600,51758376,469,469,469,469,0
|
|
20231122,190500,51758376,469,469,469,469,0
|
|
20231122,190400,51758376,469,469,469,469,0
|
|
20231122,190300,51758376,469,469,469,469,0
|
|
20231122,190200,51758376,469,469,469,469,0
|
|
20231122,190100,51758376,469,469,469,469,0
|
|
20231122,190000,51758376,469,469,469,469,0
|
|
20231122,185900,51758376,469,469,469,469,0
|
|
20231122,185800,51758376,469,469,469,469,0
|
|
20231122,185700,51758376,469,469,469,469,0
|
|
20231122,185600,51758376,469,469,469,469,0
|
|
20231122,185500,51758376,469,469,469,469,0
|
|
20231122,185400,51758376,469,469,469,469,0
|
|
20231122,185300,51758376,469,469,469,469,0
|
|
20231122,185200,51758376,469,469,469,469,0
|
|
20231122,185100,51758376,469,469,469,469,0
|
|
20231122,185000,51758376,469,469,469,469,0
|
|
20231122,184900,51758376,469,469,469,469,0
|
|
20231122,184800,51758376,469,469,469,469,0
|
|
20231122,184700,51758376,469,469,469,469,0
|
|
20231122,184600,51758376,469,469,469,469,0
|
|
20231122,184500,51758376,469,469,469,469,500
|
|
20231122,184400,51758376,469,469,469,469,0
|
|
20231122,184300,51758376,469,469,469,469,0
|
|
20231122,184200,51758376,469,469,469,469,0
|
|
20231122,184100,51758376,469,469,469,469,0
|
|
20231122,184000,51758376,469,469,469,469,0
|
|
20231122,183900,51758376,469,469,469,469,0
|
|
20231122,183800,51758376,469,469,469,469,0
|
|
20231122,183700,51758376,469,469,469,469,0
|
|
20231122,183600,51758376,469,469,469,469,0
|
|
20231122,183500,51758376,469,469,469,469,0
|
|
20231122,183400,51758376,469,469,469,469,0
|
|
20231122,183300,51758376,469,469,469,469,0
|
|
20231122,183200,51758376,469,469,469,469,0
|
|
20231122,183100,51758376,469,469,469,469,0
|
|
20231122,183000,51758376,469,469,469,469,0
|
|
20231122,182900,51758376,469,469,469,469,0
|
|
20231122,182800,51758376,469,469,469,469,0
|
|
20231122,182700,51758376,469,469,469,469,0
|
|
20231122,182600,51758376,469,469,469,469,0
|
|
20231122,182500,51758376,469,469,469,469,0
|
|
20231122,182400,51758376,469,469,469,469,0
|
|
20231122,182300,51758376,469,469,469,469,0
|
|
20231122,182200,51758376,469,469,469,469,0
|
|
20231122,182100,51758376,469,469,469,469,0
|
|
20231122,182000,51758376,469,469,469,469,0
|
|
20231122,181900,51758376,469,469,469,469,0
|
|
20231122,181800,51758376,469,469,469,469,0
|
|
20231122,181700,51758376,469,469,469,469,0
|
|
20231122,181600,51758376,469,469,469,469,0
|
|
20231122,181500,51758376,469,469,469,469,500
|
|
20231122,181400,51758376,469,469,469,469,0
|
|
20231122,181300,51758376,469,469,469,469,0
|
|
20231122,181200,51758376,469,469,469,469,0
|
|
20231122,181100,51758376,469,469,469,469,0
|
|
20231122,181000,51758376,469,469,469,469,0
|
|
20231122,180900,51758376,469,469,469,469,0
|
|
20231122,180800,51758376,469,469,469,469,0
|
|
20231122,180700,51758376,469,469,469,469,0
|
|
20231122,180600,51758376,469,469,469,469,0
|
|
20231122,180500,51758376,469,469,469,469,0
|
|
20231122,180400,51758376,469,469,469,469,0
|
|
20231122,180300,51758376,469,469,469,469,0
|
|
20231122,180200,51758376,469,469,469,469,0
|
|
20231122,180100,51758376,469,469,469,469,0
|
|
20231122,180000,51758376,469,469,469,469,0
|
|
20231122,175900,51758376,469,469,469,469,0
|
|
20231122,175800,51758376,469,469,469,469,0
|
|
20231122,175700,51758376,469,469,469,469,0
|
|
20231122,175600,51758376,469,469,469,469,0
|
|
20231122,175500,51758376,469,469,469,469,0
|
|
20231122,175400,51758376,469,469,469,469,0
|
|
20231122,175300,51758376,469,469,469,469,0
|
|
20231122,175200,51758376,469,469,469,469,0
|
|
20231122,175100,51758376,469,469,469,469,0
|
|
20231122,175000,51758376,469,469,469,469,0
|
|
20231122,174900,51758376,469,469,469,469,0
|
|
20231122,174800,51758376,469,469,469,469,0
|
|
20231122,174700,51758376,469,469,469,469,0
|
|
20231122,174600,51758376,469,469,469,469,0
|
|
20231122,174500,51758376,469,469,469,469,500
|
|
20231122,174400,51758376,469,469,469,469,0
|
|
20231122,174300,51758376,469,469,469,469,0
|
|
20231122,174200,51758376,469,469,469,469,0
|
|
20231122,174100,51758376,469,469,469,469,0
|
|
20231122,174000,51758376,469,469,469,469,0
|
|
20231122,173900,51758376,469,469,469,469,0
|
|
20231122,173800,51758376,469,469,469,469,0
|
|
20231122,173700,51758376,469,469,469,469,0
|
|
20231122,173600,51758376,469,469,469,469,0
|
|
20231122,173500,51758376,469,469,469,469,0
|
|
20231122,173400,51758376,469,469,469,469,0
|
|
20231122,173300,51758376,469,469,469,469,0
|
|
20231122,173200,51758376,469,469,469,469,0
|
|
20231122,173100,51758376,469,469,469,469,0
|
|
20231122,173000,51758376,469,469,469,469,0
|
|
20231122,172900,51758376,469,469,469,469,0
|
|
20231122,172800,51758376,469,469,469,469,0
|
|
20231122,172700,51758376,469,469,469,469,0
|
|
20231122,172600,51758376,469,469,469,469,0
|
|
20231122,172500,51758376,469,469,469,469,0
|
|
20231122,172400,51758376,469,469,469,469,0
|
|
20231122,172300,51758376,469,469,469,469,0
|
|
20231122,172200,51758376,469,469,469,469,0
|
|
20231122,172100,51758376,469,469,469,469,0
|
|
20231122,172000,51758376,469,469,469,469,0
|
|
20231122,171900,51758376,469,469,469,469,0
|
|
20231122,171800,51758376,469,469,469,469,0
|
|
20231122,171700,51758376,469,469,469,469,0
|
|
20231122,171600,51758376,469,469,469,469,0
|
|
20231122,171500,51758376,469,469,469,469,500
|
|
20231122,171400,51758376,469,469,469,469,0
|
|
20231122,171300,51758376,469,469,469,469,0
|
|
20231122,171200,51758376,469,469,469,469,0
|
|
20231122,171100,51758376,469,469,469,469,0
|
|
20231122,171000,51758376,469,469,469,469,0
|
|
20231122,170900,51758376,469,469,469,469,0
|
|
20231122,170800,51758376,469,469,469,469,0
|
|
20231122,170700,51758376,469,469,469,469,0
|
|
20231122,170600,51758376,469,469,469,469,0
|
|
20231122,170500,51758376,469,469,469,469,0
|
|
20231122,170400,51758376,469,469,469,469,0
|
|
20231122,170300,51758376,469,469,469,469,0
|
|
20231122,170200,51758376,469,469,469,469,0
|
|
20231122,170100,51758376,469,469,469,469,0
|
|
20231122,170000,51758376,469,469,469,469,0
|
|
20231122,165900,51758376,469,469,469,469,0
|
|
20231122,165800,51758376,469,469,469,469,0
|
|
20231122,165700,51758376,469,469,469,469,0
|
|
20231122,165600,51758376,469,469,469,469,0
|
|
20231122,165500,51758376,469,469,469,469,0
|
|
20231122,165400,51758376,469,469,469,469,0
|
|
20231122,165300,51758376,469,469,469,469,0
|
|
20231122,165200,51758376,469,469,469,469,0
|
|
20231122,165100,51758376,469,469,469,469,0
|
|
20231122,165000,51758376,469,469,469,469,0
|
|
20231122,164900,51758376,469,469,469,469,0
|
|
20231122,164800,51758376,469,469,469,469,0
|
|
20231122,164700,51758376,469,469,469,469,0
|
|
20231122,164600,51758376,469,469,469,469,0
|
|
20231122,164500,51758376,469,469,469,469,500
|
|
20231122,164400,51758376,469,469,469,469,0
|
|
20231122,164300,51758376,469,469,469,469,0
|
|
20231122,164200,51758376,469,469,469,469,0
|
|
20231122,164100,51758376,469,469,469,469,0
|
|
20231122,164000,51758376,469,469,469,469,0
|
|
20231122,163900,51758376,469,469,469,469,0
|
|
20231122,163800,51758376,469,469,469,469,0
|
|
20231122,163700,51758376,469,469,469,469,0
|
|
20231122,163600,51758376,469,469,469,469,0
|
|
20231122,163500,51758376,469,469,469,469,0
|
|
20231122,163400,51758376,469,469,469,469,0
|
|
20231122,163300,51758376,469,469,469,469,0
|
|
20231122,163200,51758376,469,469,469,469,0
|
|
20231122,163100,51758376,469,469,469,469,0
|
|
20231122,163000,51758376,469,469,469,469,0
|
|
20231122,162900,51758376,469,469,469,469,0
|
|
20231122,162800,51758376,469,469,469,469,0
|
|
20231122,162700,51758376,469,469,469,469,0
|
|
20231122,162600,51758376,469,469,469,469,0
|
|
20231122,162500,51758376,469,469,469,469,0
|
|
20231122,162400,51758376,469,469,469,469,0
|
|
20231122,162300,51758376,469,469,469,469,0
|
|
20231122,162200,51758376,469,469,469,469,0
|
|
20231122,162100,51758376,469,469,469,469,0
|
|
20231122,162000,51758376,469,469,469,469,0
|
|
20231122,161900,51758376,469,469,469,469,0
|
|
20231122,161800,51758376,469,469,469,469,0
|
|
20231122,161700,51758376,469,469,469,469,0
|
|
20231122,161600,51758376,469,469,469,469,0
|
|
20231122,161500,51758376,469,469,469,469,500
|
|
20231122,161400,51758376,469,469,469,469,0
|
|
20231122,161300,51758376,469,469,469,469,0
|
|
20231122,161200,51758376,469,469,469,469,0
|
|
20231122,161100,51758376,469,469,469,469,0
|
|
20231122,161000,51758376,469,469,469,469,0
|
|
20231122,160900,51758376,469,469,469,469,0
|
|
20231122,160800,51758376,469,469,469,469,0
|
|
20231122,160700,51758376,469,469,469,469,0
|
|
20231122,160600,51758376,469,469,469,469,0
|
|
20231122,160500,51758376,469,469,469,469,0
|
|
20231122,160400,51758376,469,469,469,469,0
|
|
20231122,160300,51758376,469,469,469,469,0
|
|
20231122,160200,51758376,469,469,469,469,0
|
|
20231122,160100,51758376,469,469,469,469,0
|
|
20231122,160000,51758376,469,469,469,469,0
|
|
20231122,155900,51758376,469,469,469,469,0
|
|
20231122,155800,51758376,469,469,469,469,0
|
|
20231122,155700,51758376,469,469,469,469,0
|
|
20231122,155600,51758376,469,469,469,469,0
|
|
20231122,155500,51758376,469,469,469,469,0
|
|
20231122,155400,51758376,469,469,469,469,0
|
|
20231122,155300,51758376,469,469,469,469,0
|
|
20231122,155200,51758376,469,469,469,469,0
|
|
20231122,155100,51758376,469,469,469,469,0
|
|
20231122,155000,51758376,469,469,469,469,0
|
|
20231122,154900,51758376,469,469,469,469,0
|
|
20231122,154800,51758376,469,469,469,469,0
|
|
20231122,154700,51758376,469,469,469,469,0
|
|
20231122,154600,51758376,469,469,469,469,0
|
|
20231122,154500,51758376,469,469,469,469,500
|
|
20231122,154400,51758376,469,469,469,469,0
|
|
20231122,154300,51758376,469,469,469,469,0
|
|
20231122,154200,51758376,469,469,469,469,0
|
|
20231122,154100,51758376,469,469,469,469,0
|
|
20231122,154000,51758376,469,469,469,469,0
|
|
20231122,153900,51758376,469,469,469,469,0
|
|
20231122,153800,51758376,469,469,469,469,0
|
|
20231122,153700,51758376,469,469,469,469,0
|
|
20231122,153600,51758376,469,469,469,469,0
|
|
20231122,153500,51758376,469,469,469,469,0
|
|
20231122,153400,51758376,469,469,469,469,0
|
|
20231122,153300,51758376,469,469,469,469,0
|
|
20231122,153200,51758376,469,469,469,469,0
|
|
20231122,153100,51758376,469,469,469,469,0
|
|
20231122,153000,51758376,469,469,469,469,500
|
|
20231122,152900,51523876,472,472,472,472,0
|
|
20231122,152800,51523876,472,472,472,472,0
|
|
20231122,152700,51523876,472,472,472,472,0
|
|
20231122,152600,51523876,472,472,472,472,0
|
|
20231122,152500,51523876,472,472,472,472,0
|
|
20231122,152400,51523876,472,472,472,472,0
|
|
20231122,152300,51523876,472,472,472,472,0
|
|
20231122,152200,51523876,472,472,472,472,0
|
|
20231122,152100,51523876,472,472,472,472,0
|
|
20231122,152000,51523876,472,472,472,472,0
|
|
20231122,151900,51523876,472,472,472,472,0
|
|
20231122,151800,51523876,472,471,472,471,31
|
|
20231122,151700,51509248,472,472,472,472,0
|
|
20231122,151600,51509248,472,471,472,471,37
|
|
20231122,151500,51491787,471,471,471,471,0
|
|
20231122,151400,51491787,471,471,471,471,0
|
|
20231122,151300,51491787,471,471,471,471,0
|
|
20231122,151200,51491787,471,471,471,471,0
|
|
20231122,151100,51491787,471,471,471,471,1
|
|
20231122,151000,51491316,472,472,472,472,0
|
|
20231122,150900,51491316,472,472,472,472,0
|
|
20231122,150800,51491316,472,472,472,472,0
|
|
20231122,150700,51491316,472,472,472,472,0
|
|
20231122,150600,51491316,472,472,472,472,0
|
|
20231122,150500,51491316,472,472,472,472,0
|
|
20231122,150400,51491316,472,472,472,472,0
|
|
20231122,150300,51491316,472,471,472,471,5
|
|
20231122,150200,51488960,470,470,470,470,0
|
|
20231122,150100,51488960,470,470,470,470,0
|
|
20231122,150000,51488960,470,470,470,470,0
|
|
20231122,145900,51488960,470,470,470,470,0
|
|
20231122,145800,51488960,470,470,470,470,2
|
|
20231122,145700,51488020,470,470,470,470,0
|
|
20231122,145600,51488020,470,470,470,470,10
|
|
20231122,145500,51483320,470,470,470,470,0
|
|
20231122,145400,51483320,470,470,470,470,1
|
|
20231122,145300,51482850,470,470,470,470,0
|
|
20231122,145200,51482850,470,470,470,470,0
|
|
20231122,145100,51482850,470,470,470,470,54
|
|
20231122,145000,51457470,470,470,470,470,23
|
|
20231122,144900,51446660,470,470,470,470,5
|
|
20231122,144800,51444310,470,470,470,470,586
|
|
20231122,144700,51168890,470,470,470,470,6000
|
|
20231122,144600,48348890,470,470,470,470,6000
|
|
20231122,144500,45528890,470,470,470,470,2000
|
|
20231122,144400,44588890,470,470,470,470,2000
|
|
20231122,144300,43648890,470,470,470,470,4000
|
|
20231122,144200,41768890,470,470,470,470,900
|
|
20231122,144100,41345890,470,470,470,470,3100
|
|
20231122,144000,39888890,470,470,470,470,4000
|
|
20231122,143900,38008890,470,470,470,470,8000
|
|
20231122,143800,34248890,470,470,470,470,2000
|
|
20231122,143700,33308890,470,470,470,470,1998
|
|
20231122,143600,32369830,470,470,470,470,2
|
|
20231122,143500,32368890,470,470,470,470,1998
|
|
20231122,143400,31429830,470,470,470,470,2
|
|
20231122,143300,31428890,470,470,470,470,2000
|
|
20231122,143200,30488890,470,470,470,470,3000
|
|
20231122,143100,29078890,470,470,470,470,1000
|
|
20231122,143000,28608890,470,469,470,469,2592
|
|
20231122,142900,27391881,468,468,468,468,0
|
|
20231122,142800,27391881,468,468,468,468,0
|
|
20231122,142700,27391881,468,468,468,468,0
|
|
20231122,142600,27391881,468,468,468,468,0
|
|
20231122,142500,27391881,468,468,468,468,0
|
|
20231122,142400,27391881,468,468,468,468,0
|
|
20231122,142300,27391881,468,468,468,468,0
|
|
20231122,142200,27391881,468,468,468,468,0
|
|
20231122,142100,27391881,468,468,468,468,0
|
|
20231122,142000,27391881,468,469,469,468,3822
|
|
20231122,141900,25601916,469,469,469,469,0
|
|
20231122,141800,25601916,469,469,469,469,0
|
|
20231122,141700,25601916,469,469,469,469,632
|
|
20231122,141600,25305508,469,469,469,469,547
|
|
20231122,141500,25048965,469,469,469,469,0
|
|
20231122,141400,25048965,469,469,469,469,500
|
|
20231122,141300,24814465,468,468,468,468,0
|
|
20231122,141200,24814465,468,468,468,468,0
|
|
20231122,141100,24814465,468,468,468,468,0
|
|
20231122,141000,24814465,468,468,468,468,50
|
|
20231122,140900,24791065,469,469,469,469,500
|
|
20231122,140800,24556565,469,469,469,469,0
|
|
20231122,140700,24556565,469,469,469,469,1
|
|
20231122,140600,24556096,468,468,469,468,8
|
|
20231122,140500,24552346,468,468,468,468,27
|
|
20231122,140400,24539710,468,469,469,468,63
|
|
20231122,140300,24510165,469,469,469,469,1273
|
|
20231122,140200,23913128,470,470,470,470,0
|
|
20231122,140100,23913128,470,470,470,470,0
|
|
20231122,140000,23913128,470,470,470,470,0
|
|
20231122,135900,23913128,470,470,470,470,0
|
|
20231122,135800,23913128,470,470,470,470,0
|
|
20231122,135700,23913128,470,470,470,470,0
|
|
20231122,135600,23913128,470,470,470,470,23
|
|
20231122,135500,23902318,470,470,470,470,19
|
|
20231122,135400,23893388,470,470,470,470,0
|
|
20231122,135300,23893388,470,470,470,470,0
|
|
20231122,135200,23893388,470,470,470,470,0
|
|
20231122,135100,23893388,470,470,470,470,0
|
|
20231122,135000,23893388,470,470,470,470,30
|
|
20231122,134900,23879288,470,470,470,470,68
|
|
20231122,134800,23847328,470,470,470,470,0
|
|
20231122,134700,23847328,470,470,470,470,741
|
|
20231122,134600,23499058,471,471,471,471,0
|
|
20231122,134500,23499058,471,471,471,471,1
|
|
20231122,134400,23498587,469,470,470,469,2500
|
|
20231122,134300,22325501,470,470,470,470,0
|
|
20231122,134200,22325501,470,470,470,470,0
|
|
20231122,134100,22325501,470,470,471,470,1020
|
|
20231122,134000,21845455,470,470,470,470,0
|
|
20231122,133900,21845455,470,470,470,470,0
|
|
20231122,133800,21845455,470,470,470,470,0
|
|
20231122,133700,21845455,470,470,470,470,0
|
|
20231122,133600,21845455,470,470,470,470,669
|
|
20231122,133500,21531025,470,470,470,470,8
|
|
20231122,133400,21527265,471,471,471,471,0
|
|
20231122,133300,21527265,471,471,471,471,152
|
|
20231122,133200,21455673,470,470,470,470,0
|
|
20231122,133100,21455673,470,470,470,470,805
|
|
20231122,133000,21077323,471,471,471,471,1
|
|
20231122,132900,21076852,471,471,471,471,0
|
|
20231122,132800,21076852,471,471,471,471,0
|
|
20231122,132700,21076852,471,471,471,471,0
|
|
20231122,132600,21076852,471,471,471,471,0
|
|
20231122,132500,21076852,471,472,472,471,852
|
|
20231122,132400,20675554,472,472,472,472,0
|
|
20231122,132300,20675554,472,472,472,472,16
|
|
20231122,132200,20668002,472,471,472,471,1433
|
|
20231122,132100,19993042,471,471,471,471,0
|
|
20231122,132000,19993042,471,471,471,471,0
|
|
20231122,131900,19993042,471,471,471,471,0
|
|
20231122,131800,19993042,471,471,471,471,0
|
|
20231122,131700,19993042,471,471,471,471,1
|
|
20231122,131600,19992571,470,470,470,470,0
|
|
20231122,131500,19992571,470,470,470,470,0
|
|
20231122,131400,19992571,470,470,470,470,189
|
|
20231122,131300,19903741,470,470,470,470,0
|
|
20231122,131200,19903741,470,470,470,470,1
|
|
20231122,131100,19903271,470,470,470,470,9
|
|
20231122,131000,19899041,470,470,470,470,2
|
|
20231122,130900,19898101,470,470,470,470,1
|
|
20231122,130800,19897631,470,470,470,470,7
|
|
20231122,130700,19894341,470,470,470,470,0
|
|
20231122,130600,19894341,470,470,470,470,0
|
|
20231122,130500,19894341,470,470,470,470,2
|
|
20231122,130400,19893401,470,470,470,470,0
|
|
20231122,130300,19893401,470,470,470,470,0
|
|
20231122,130200,19893401,470,470,470,470,999
|
|
20231122,130100,19423871,470,470,470,470,0
|
|
20231122,130000,19423871,470,470,470,470,1
|
|
20231122,125900,19423401,471,471,471,471,0
|
|
20231122,125800,19423401,471,471,471,471,0
|
|
20231122,125700,19423401,471,471,471,471,0
|
|
20231122,125600,19423401,471,470,471,470,12
|
|
20231122,125500,19417760,470,470,470,470,10
|
|
20231122,125400,19413060,470,470,470,470,0
|
|
20231122,125300,19413060,470,470,470,470,0
|
|
20231122,125200,19413060,470,470,470,470,0
|
|
20231122,125100,19413060,470,470,470,470,0
|
|
20231122,125000,19413060,470,470,470,470,0
|
|
20231122,124900,19413060,470,470,470,470,1
|
|
20231122,124800,19412590,469,469,469,469,13
|
|
20231122,124700,19406493,470,470,470,470,0
|
|
20231122,124600,19406493,470,470,470,470,0
|
|
20231122,124500,19406493,470,470,470,470,0
|
|
20231122,124400,19406493,470,470,470,470,0
|
|
20231122,124300,19406493,470,470,470,470,0
|
|
20231122,124200,19406493,470,470,470,470,0
|
|
20231122,124100,19406493,470,470,470,470,0
|
|
20231122,124000,19406493,470,470,470,470,0
|
|
20231122,123900,19406493,470,470,470,470,0
|
|
20231122,123800,19406493,470,470,470,470,0
|
|
20231122,123700,19406493,470,470,470,470,0
|
|
20231122,123600,19406493,470,470,470,470,0
|
|
20231122,123500,19406493,470,470,470,470,1
|
|
20231122,123400,19406023,470,470,470,470,0
|
|
20231122,123300,19406023,470,470,470,470,0
|
|
20231122,123200,19406023,470,470,470,470,0
|
|
20231122,123100,19406023,470,470,470,470,0
|
|
20231122,123000,19406023,470,470,470,470,0
|
|
20231122,122900,19406023,470,470,470,470,2
|
|
20231122,122800,19405083,469,469,469,469,1349
|
|
20231122,122700,18772402,470,470,470,470,0
|
|
20231122,122600,18772402,470,470,470,470,20
|
|
20231122,122500,18763002,470,470,470,470,3113
|
|
20231122,122400,17299892,471,471,471,471,0
|
|
20231122,122300,17299892,471,471,471,471,5
|
|
20231122,122200,17297537,471,471,471,471,0
|
|
20231122,122100,17297537,471,471,471,471,34
|
|
20231122,122000,17281523,471,471,471,471,0
|
|
20231122,121900,17281523,471,471,471,471,0
|
|
20231122,121800,17281523,471,471,471,471,0
|
|
20231122,121700,17281523,471,471,471,471,0
|
|
20231122,121600,17281523,471,471,471,471,0
|
|
20231122,121500,17281523,471,471,471,471,0
|
|
20231122,121400,17281523,471,471,471,471,3
|
|
20231122,121300,17280110,471,471,471,471,0
|
|
20231122,121200,17280110,471,471,471,471,0
|
|
20231122,121100,17280110,471,471,471,471,0
|
|
20231122,121000,17280110,471,471,471,471,1
|
|
20231122,120900,17279639,470,470,470,470,1
|
|
20231122,120800,17279169,471,471,471,471,0
|
|
20231122,120700,17279169,471,471,471,471,1700
|
|
20231122,120600,16478469,471,471,471,471,0
|
|
20231122,120500,16478469,471,471,471,471,0
|
|
20231122,120400,16478469,471,471,471,471,1100
|
|
20231122,120300,15960369,471,471,471,471,0
|
|
20231122,120200,15960369,471,471,471,471,0
|
|
20231122,120100,15960369,471,471,471,471,1
|
|
20231122,120000,15959898,471,471,471,471,0
|
|
20231122,115900,15959898,471,471,471,471,0
|
|
20231122,115800,15959898,471,471,471,471,300
|
|
20231122,115700,15818598,470,470,470,470,0
|
|
20231122,115600,15818598,470,470,470,470,1
|
|
20231122,115500,15818128,471,471,471,471,0
|
|
20231122,115400,15818128,471,471,471,471,0
|
|
20231122,115300,15818128,471,471,471,471,30
|
|
20231122,115200,15803998,471,471,471,471,0
|
|
20231122,115100,15803998,471,471,471,471,0
|
|
20231122,115000,15803998,471,471,471,471,0
|
|
20231122,114900,15803998,471,471,471,471,0
|
|
20231122,114800,15803998,471,471,471,471,0
|
|
20231122,114700,15803998,471,471,471,471,0
|
|
20231122,114600,15803998,471,471,471,471,0
|
|
20231122,114500,15803998,471,471,471,471,300
|
|
20231122,114400,15662698,471,471,471,471,0
|
|
20231122,114300,15662698,471,471,471,471,0
|
|
20231122,114200,15662698,471,471,471,471,124
|
|
20231122,114100,15604294,471,471,471,471,8
|
|
20231122,114000,15600526,471,471,471,471,0
|
|
20231122,113900,15600526,471,471,471,471,0
|
|
20231122,113800,15600526,471,471,471,471,3
|
|
20231122,113700,15599113,471,471,471,471,1
|
|
20231122,113600,15598642,473,473,473,473,0
|
|
20231122,113500,15598642,473,473,473,473,0
|
|
20231122,113400,15598642,473,473,473,473,0
|
|
20231122,113300,15598642,473,473,473,473,0
|
|
20231122,113200,15598642,473,473,473,473,0
|
|
20231122,113100,15598642,473,473,473,473,0
|
|
20231122,113000,15598642,473,473,473,473,0
|
|
20231122,112900,15598642,473,473,473,473,0
|
|
20231122,112800,15598642,473,473,473,473,0
|
|
20231122,112700,15598642,473,473,473,473,1
|
|
20231122,112600,15598169,472,472,472,472,0
|
|
20231122,112500,15598169,472,471,472,471,2000
|
|
20231122,112400,14654173,472,472,472,472,0
|
|
20231122,112300,14654173,472,472,472,472,0
|
|
20231122,112200,14654173,472,472,472,472,4237
|
|
20231122,112100,12654309,472,472,472,472,0
|
|
20231122,112000,12654309,472,471,472,471,5
|
|
20231122,111900,12651953,470,470,470,470,0
|
|
20231122,111800,12651953,470,470,470,470,0
|
|
20231122,111700,12651953,470,470,470,470,0
|
|
20231122,111600,12651953,470,470,470,470,0
|
|
20231122,111500,12651953,470,470,470,470,0
|
|
20231122,111400,12651953,470,471,471,470,1990
|
|
20231122,111300,11714665,472,472,472,472,0
|
|
20231122,111200,11714665,472,472,472,472,0
|
|
20231122,111100,11714665,472,472,472,472,1
|
|
20231122,111000,11714193,471,471,471,471,0
|
|
20231122,110900,11714193,471,471,471,471,0
|
|
20231122,110800,11714193,471,471,471,471,0
|
|
20231122,110700,11714193,471,471,471,471,25
|
|
20231122,110600,11702418,471,471,471,471,0
|
|
20231122,110500,11702418,471,471,471,471,0
|
|
20231122,110400,11702418,471,471,471,471,4
|
|
20231122,110300,11700534,473,473,473,473,0
|
|
20231122,110200,11700534,473,473,473,473,0
|
|
20231122,110100,11700534,473,473,473,473,0
|
|
20231122,110000,11700534,473,473,473,473,0
|
|
20231122,105900,11700534,473,473,473,473,0
|
|
20231122,105800,11700534,473,473,473,473,0
|
|
20231122,105700,11700534,473,473,473,473,0
|
|
20231122,105600,11700534,473,473,473,473,0
|
|
20231122,105500,11700534,473,473,473,473,0
|
|
20231122,105400,11700534,473,473,473,473,0
|
|
20231122,105300,11700534,473,473,473,473,0
|
|
20231122,105200,11700534,473,473,473,473,0
|
|
20231122,105100,11700534,473,473,473,473,0
|
|
20231122,105000,11700534,473,473,473,473,0
|
|
20231122,104900,11700534,473,473,473,473,0
|
|
20231122,104800,11700534,473,473,473,473,0
|
|
20231122,104700,11700534,473,473,473,473,0
|
|
20231122,104600,11700534,473,473,473,473,1
|
|
20231122,104500,11700061,473,473,473,473,0
|
|
20231122,104400,11700061,473,473,473,473,0
|
|
20231122,104300,11700061,473,473,473,473,0
|
|
20231122,104200,11700061,473,473,473,473,0
|
|
20231122,104100,11700061,473,473,473,473,0
|
|
20231122,104000,11700061,473,473,473,473,0
|
|
20231122,103900,11700061,473,473,473,473,0
|
|
20231122,103800,11700061,473,473,473,473,0
|
|
20231122,103700,11700061,473,473,473,473,0
|
|
20231122,103600,11700061,473,473,473,473,0
|
|
20231122,103500,11700061,473,473,473,473,1
|
|
20231122,103400,11699588,470,470,470,470,0
|
|
20231122,103300,11699588,470,472,472,470,6055
|
|
20231122,103200,8853227,473,473,473,473,0
|
|
20231122,103100,8853227,473,473,473,473,0
|
|
20231122,103000,8853227,473,473,473,473,0
|
|
20231122,102900,8853227,473,473,473,473,1
|
|
20231122,102800,8852754,472,472,472,472,3
|
|
20231122,102700,8851338,472,472,472,472,0
|
|
20231122,102600,8851338,472,472,472,472,0
|
|
20231122,102500,8851338,472,472,472,472,1
|
|
20231122,102400,8850866,471,471,471,471,4
|
|
20231122,102300,8848982,472,472,472,472,0
|
|
20231122,102200,8848982,472,472,472,472,0
|
|
20231122,102100,8848982,472,472,472,472,0
|
|
20231122,102000,8848982,472,472,472,472,0
|
|
20231122,101900,8848982,472,472,472,472,0
|
|
20231122,101800,8848982,472,472,472,472,0
|
|
20231122,101700,8848982,472,472,472,472,0
|
|
20231122,101600,8848982,472,472,472,472,0
|
|
20231122,101500,8848982,472,472,472,472,0
|
|
20231122,101400,8848982,472,472,472,472,1
|
|
20231122,101300,8848510,473,473,473,473,0
|
|
20231122,101200,8848510,473,473,473,473,0
|
|
20231122,101100,8848510,473,473,473,473,3
|
|
20231122,101000,8847091,473,473,473,473,0
|
|
20231122,100900,8847091,473,473,473,473,0
|
|
20231122,100800,8847091,473,473,473,473,0
|
|
20231122,100700,8847091,473,473,473,473,750
|
|
20231122,100600,8492341,473,473,473,473,0
|
|
20231122,100500,8492341,473,473,473,473,10
|
|
20231122,100400,8487611,473,473,473,473,234
|
|
20231122,100300,8376929,473,473,473,473,150
|
|
20231122,100200,8305979,473,473,473,473,0
|
|
20231122,100100,8305979,473,473,473,473,4
|
|
20231122,100000,8304087,473,472,473,472,870
|
|
20231122,095900,7893446,472,471,472,471,998
|
|
20231122,095800,7423257,471,471,471,471,1
|
|
20231122,095700,7422786,471,471,471,471,0
|
|
20231122,095600,7422786,471,471,471,471,0
|
|
20231122,095500,7422786,471,471,471,471,14
|
|
20231122,095400,7416192,471,471,471,471,0
|
|
20231122,095300,7416192,471,471,471,471,1
|
|
20231122,095200,7415721,471,471,471,471,4
|
|
20231122,095100,7413837,471,471,471,471,1
|
|
20231122,095000,7413366,470,470,471,470,14
|
|
20231122,094900,7406776,471,471,471,471,10
|
|
20231122,094800,7402066,471,471,471,471,0
|
|
20231122,094700,7402066,471,471,471,471,3110
|
|
20231122,094600,5937256,471,472,472,471,2097
|
|
20231122,094500,4947498,472,472,472,472,0
|
|
20231122,094400,4947498,472,473,474,472,322
|
|
20231122,094300,4795192,473,473,473,473,1977
|
|
20231122,094200,3860071,473,473,473,473,13
|
|
20231122,094100,3853922,473,473,473,473,200
|
|
20231122,094000,3759322,475,475,475,475,0
|
|
20231122,093900,3759322,475,475,475,475,0
|
|
20231122,093800,3759322,475,475,475,475,0
|
|
20231122,093700,3759322,475,474,475,474,10
|
|
20231122,093600,3754579,475,475,475,475,0
|
|
20231122,093500,3754579,475,475,475,475,0
|
|
20231122,093400,3754579,475,475,475,475,0
|
|
20231122,093300,3754579,475,475,475,475,0
|
|
20231122,093200,3754579,475,475,475,475,838
|
|
20231122,093100,3356529,475,475,475,475,1
|
|
20231122,093000,3356054,475,474,475,473,15
|
|
20231122,092900,3348956,475,475,475,475,1
|
|
20231122,092800,3348481,475,475,475,475,0
|
|
20231122,092700,3348481,475,475,475,475,1
|
|
20231122,092600,3348006,475,475,475,475,0
|
|
20231122,092500,3348006,475,475,475,475,0
|
|
20231122,092400,3348006,475,475,475,475,0
|
|
20231122,092300,3348006,475,475,475,475,0
|
|
20231122,092200,3348006,475,475,475,475,200
|
|
20231122,092100,3253006,475,473,475,473,492
|
|
20231122,092000,3019890,474,474,474,474,42
|
|
20231122,091900,2999982,475,475,475,475,0
|
|
20231122,091800,2999982,475,475,475,475,117
|
|
20231122,091700,2944407,475,475,475,475,0
|
|
20231122,091600,2944407,475,475,475,475,0
|
|
20231122,091500,2944407,475,475,475,475,2000
|
|
20231122,091400,1994407,475,475,475,475,2073
|
|
20231122,091300,1009732,475,475,475,475,0
|
|
20231122,091200,1009732,475,475,475,475,10
|
|
20231122,091100,1004982,476,476,476,476,0
|
|
20231122,091000,1004982,476,476,476,476,2010
|
|
20231122,090900,48222,477,477,477,477,0
|
|
20231122,090800,48222,477,477,477,477,18
|
|
20231122,090700,39636,477,477,477,477,10
|
|
20231122,090600,34866,477,477,477,477,0
|
|
20231122,090500,34866,477,477,477,477,0
|
|
20231122,090400,34866,477,477,477,477,2
|
|
20231122,090300,33912,471,471,471,471,0
|
|
20231122,090200,33912,471,471,471,471,0
|
|
20231122,090100,33912,471,471,471,471,0
|
|
20231122,090000,33912,471,471,471,471,72
|