644 lines
27 KiB
CSV
644 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194100,98857626,572,572,572,572,11180
|
|
20231122,194000,98857626,572,572,572,572,0
|
|
20231122,193900,98857626,572,572,572,572,0
|
|
20231122,193800,98857626,572,572,572,572,0
|
|
20231122,193700,98857626,572,572,572,572,0
|
|
20231122,193600,98857626,572,572,572,572,0
|
|
20231122,193500,98857626,572,572,572,572,0
|
|
20231122,193400,98857626,572,572,572,572,0
|
|
20231122,193300,98857626,572,572,572,572,0
|
|
20231122,193200,98857626,572,572,572,572,0
|
|
20231122,193100,98857626,572,572,572,572,0
|
|
20231122,193000,98857626,572,572,572,572,0
|
|
20231122,192900,98857626,572,572,572,572,0
|
|
20231122,192800,98857626,572,572,572,572,0
|
|
20231122,192700,98857626,572,572,572,572,0
|
|
20231122,192600,98857626,572,572,572,572,0
|
|
20231122,192500,98857626,572,572,572,572,0
|
|
20231122,192400,98857626,572,572,572,572,0
|
|
20231122,192300,98857626,572,572,572,572,0
|
|
20231122,192200,98857626,572,572,572,572,0
|
|
20231122,192100,98857626,572,572,572,572,0
|
|
20231122,192000,98857626,572,572,572,572,0
|
|
20231122,191900,98857626,572,572,572,572,0
|
|
20231122,191800,98857626,572,572,572,572,0
|
|
20231122,191700,98857626,572,572,572,572,0
|
|
20231122,191600,98857626,572,572,572,572,0
|
|
20231122,191500,98857626,572,572,572,572,0
|
|
20231122,191400,98857626,572,572,572,572,0
|
|
20231122,191300,98857626,572,572,572,572,0
|
|
20231122,191200,98857626,572,572,572,572,0
|
|
20231122,191100,98857626,572,572,572,572,11180
|
|
20231122,191000,98857626,572,572,572,572,0
|
|
20231122,190900,98857626,572,572,572,572,0
|
|
20231122,190800,98857626,572,572,572,572,0
|
|
20231122,190700,98857626,572,572,572,572,0
|
|
20231122,190600,98857626,572,572,572,572,0
|
|
20231122,190500,98857626,572,572,572,572,0
|
|
20231122,190400,98857626,572,572,572,572,0
|
|
20231122,190300,98857626,572,572,572,572,0
|
|
20231122,190200,98857626,572,572,572,572,0
|
|
20231122,190100,98857626,572,572,572,572,0
|
|
20231122,190000,98857626,572,572,572,572,0
|
|
20231122,185900,98857626,572,572,572,572,0
|
|
20231122,185800,98857626,572,572,572,572,0
|
|
20231122,185700,98857626,572,572,572,572,0
|
|
20231122,185600,98857626,572,572,572,572,0
|
|
20231122,185500,98857626,572,572,572,572,0
|
|
20231122,185400,98857626,572,572,572,572,0
|
|
20231122,185300,98857626,572,572,572,572,0
|
|
20231122,185200,98857626,572,572,572,572,0
|
|
20231122,185100,98857626,572,572,572,572,0
|
|
20231122,185000,98857626,572,572,572,572,0
|
|
20231122,184900,98857626,572,572,572,572,0
|
|
20231122,184800,98857626,572,572,572,572,0
|
|
20231122,184700,98857626,572,572,572,572,0
|
|
20231122,184600,98857626,572,572,572,572,0
|
|
20231122,184500,98857626,572,572,572,572,0
|
|
20231122,184400,98857626,572,572,572,572,0
|
|
20231122,184300,98857626,572,572,572,572,0
|
|
20231122,184200,98857626,572,572,572,572,0
|
|
20231122,184100,98857626,572,572,572,572,11180
|
|
20231122,184000,98857626,572,572,572,572,0
|
|
20231122,183900,98857626,572,572,572,572,0
|
|
20231122,183800,98857626,572,572,572,572,0
|
|
20231122,183700,98857626,572,572,572,572,0
|
|
20231122,183600,98857626,572,572,572,572,0
|
|
20231122,183500,98857626,572,572,572,572,0
|
|
20231122,183400,98857626,572,572,572,572,0
|
|
20231122,183300,98857626,572,572,572,572,0
|
|
20231122,183200,98857626,572,572,572,572,0
|
|
20231122,183100,98857626,572,572,572,572,0
|
|
20231122,183000,98857626,572,572,572,572,0
|
|
20231122,182900,98857626,572,572,572,572,0
|
|
20231122,182800,98857626,572,572,572,572,0
|
|
20231122,182700,98857626,572,572,572,572,0
|
|
20231122,182600,98857626,572,572,572,572,0
|
|
20231122,182500,98857626,572,572,572,572,0
|
|
20231122,182400,98857626,572,572,572,572,0
|
|
20231122,182300,98857626,572,572,572,572,0
|
|
20231122,182200,98857626,572,572,572,572,0
|
|
20231122,182100,98857626,572,572,572,572,0
|
|
20231122,182000,98857626,572,572,572,572,0
|
|
20231122,181900,98857626,572,572,572,572,0
|
|
20231122,181800,98857626,572,572,572,572,0
|
|
20231122,181700,98857626,572,572,572,572,0
|
|
20231122,181600,98857626,572,572,572,572,0
|
|
20231122,181500,98857626,572,572,572,572,0
|
|
20231122,181400,98857626,572,572,572,572,0
|
|
20231122,181300,98857626,572,572,572,572,0
|
|
20231122,181200,98857626,572,572,572,572,0
|
|
20231122,181100,98857626,572,572,572,572,11180
|
|
20231122,181000,98857626,572,572,572,572,0
|
|
20231122,180900,98857626,572,572,572,572,0
|
|
20231122,180800,98857626,572,572,572,572,0
|
|
20231122,180700,98857626,572,572,572,572,0
|
|
20231122,180600,98857626,572,572,572,572,0
|
|
20231122,180500,98857626,572,572,572,572,0
|
|
20231122,180400,98857626,572,572,572,572,0
|
|
20231122,180300,98857626,572,572,572,572,0
|
|
20231122,180200,98857626,572,572,572,572,0
|
|
20231122,180100,98857626,572,572,572,572,0
|
|
20231122,180000,98857626,572,572,572,572,0
|
|
20231122,175900,98857626,572,572,572,572,0
|
|
20231122,175800,98857626,572,572,572,572,0
|
|
20231122,175700,98857626,572,572,572,572,0
|
|
20231122,175600,98857626,572,572,572,572,0
|
|
20231122,175500,98857626,572,572,572,572,0
|
|
20231122,175400,98857626,572,572,572,572,0
|
|
20231122,175300,98857626,572,572,572,572,0
|
|
20231122,175200,98857626,572,572,572,572,0
|
|
20231122,175100,98857626,572,572,572,572,0
|
|
20231122,175000,98857626,572,572,572,572,0
|
|
20231122,174900,98857626,572,572,572,572,0
|
|
20231122,174800,98857626,572,572,572,572,0
|
|
20231122,174700,98857626,572,572,572,572,0
|
|
20231122,174600,98857626,572,572,572,572,0
|
|
20231122,174500,98857626,572,572,572,572,0
|
|
20231122,174400,98857626,572,572,572,572,0
|
|
20231122,174300,98857626,572,572,572,572,0
|
|
20231122,174200,98857626,572,572,572,572,0
|
|
20231122,174100,98857626,572,572,572,572,11180
|
|
20231122,174000,98857626,572,572,572,572,0
|
|
20231122,173900,98857626,572,572,572,572,0
|
|
20231122,173800,98857626,572,572,572,572,0
|
|
20231122,173700,98857626,572,572,572,572,0
|
|
20231122,173600,98857626,572,572,572,572,0
|
|
20231122,173500,98857626,572,572,572,572,0
|
|
20231122,173400,98857626,572,572,572,572,0
|
|
20231122,173300,98857626,572,572,572,572,0
|
|
20231122,173200,98857626,572,572,572,572,0
|
|
20231122,173100,98857626,572,572,572,572,0
|
|
20231122,173000,98857626,572,572,572,572,0
|
|
20231122,172900,98857626,572,572,572,572,0
|
|
20231122,172800,98857626,572,572,572,572,0
|
|
20231122,172700,98857626,572,572,572,572,0
|
|
20231122,172600,98857626,572,572,572,572,0
|
|
20231122,172500,98857626,572,572,572,572,0
|
|
20231122,172400,98857626,572,572,572,572,0
|
|
20231122,172300,98857626,572,572,572,572,0
|
|
20231122,172200,98857626,572,572,572,572,0
|
|
20231122,172100,98857626,572,572,572,572,0
|
|
20231122,172000,98857626,572,572,572,572,0
|
|
20231122,171900,98857626,572,572,572,572,0
|
|
20231122,171800,98857626,572,572,572,572,0
|
|
20231122,171700,98857626,572,572,572,572,0
|
|
20231122,171600,98857626,572,572,572,572,0
|
|
20231122,171500,98857626,572,572,572,572,0
|
|
20231122,171400,98857626,572,572,572,572,0
|
|
20231122,171300,98857626,572,572,572,572,0
|
|
20231122,171200,98857626,572,572,572,572,0
|
|
20231122,171100,98857626,572,572,572,572,11180
|
|
20231122,171000,98857626,572,572,572,572,0
|
|
20231122,170900,98857626,572,572,572,572,0
|
|
20231122,170800,98857626,572,572,572,572,0
|
|
20231122,170700,98857626,572,572,572,572,0
|
|
20231122,170600,98857626,572,572,572,572,0
|
|
20231122,170500,98857626,572,572,572,572,0
|
|
20231122,170400,98857626,572,572,572,572,0
|
|
20231122,170300,98857626,572,572,572,572,0
|
|
20231122,170200,98857626,572,572,572,572,0
|
|
20231122,170100,98857626,572,572,572,572,0
|
|
20231122,170000,98857626,572,572,572,572,0
|
|
20231122,165900,98857626,572,572,572,572,0
|
|
20231122,165800,98857626,572,572,572,572,0
|
|
20231122,165700,98857626,572,572,572,572,0
|
|
20231122,165600,98857626,572,572,572,572,0
|
|
20231122,165500,98857626,572,572,572,572,0
|
|
20231122,165400,98857626,572,572,572,572,0
|
|
20231122,165300,98857626,572,572,572,572,0
|
|
20231122,165200,98857626,572,572,572,572,0
|
|
20231122,165100,98857626,572,572,572,572,0
|
|
20231122,165000,98857626,572,572,572,572,0
|
|
20231122,164900,98857626,572,572,572,572,0
|
|
20231122,164800,98857626,572,572,572,572,0
|
|
20231122,164700,98857626,572,572,572,572,0
|
|
20231122,164600,98857626,572,572,572,572,0
|
|
20231122,164500,98857626,572,572,572,572,0
|
|
20231122,164400,98857626,572,572,572,572,0
|
|
20231122,164300,98857626,572,572,572,572,0
|
|
20231122,164200,98857626,572,572,572,572,0
|
|
20231122,164100,98857626,572,572,572,572,11180
|
|
20231122,164000,98857626,572,572,572,572,0
|
|
20231122,163900,98857626,572,572,572,572,0
|
|
20231122,163800,98857626,572,572,572,572,0
|
|
20231122,163700,98857626,572,572,572,572,0
|
|
20231122,163600,98857626,572,572,572,572,0
|
|
20231122,163500,98857626,572,572,572,572,0
|
|
20231122,163400,98857626,572,572,572,572,0
|
|
20231122,163300,98857626,572,572,572,572,0
|
|
20231122,163200,98857626,572,572,572,572,0
|
|
20231122,163100,98857626,572,572,572,572,0
|
|
20231122,163000,98857626,572,572,572,572,0
|
|
20231122,162900,98857626,572,572,572,572,0
|
|
20231122,162800,98857626,572,572,572,572,0
|
|
20231122,162700,98857626,572,572,572,572,0
|
|
20231122,162600,98857626,572,572,572,572,0
|
|
20231122,162500,98857626,572,572,572,572,0
|
|
20231122,162400,98857626,572,572,572,572,0
|
|
20231122,162300,98857626,572,572,572,572,0
|
|
20231122,162200,98857626,572,572,572,572,0
|
|
20231122,162100,98857626,572,572,572,572,0
|
|
20231122,162000,98857626,572,572,572,572,0
|
|
20231122,161900,98857626,572,572,572,572,0
|
|
20231122,161800,98857626,572,572,572,572,0
|
|
20231122,161700,98857626,572,572,572,572,0
|
|
20231122,161600,98857626,572,572,572,572,0
|
|
20231122,161500,98857626,572,572,572,572,0
|
|
20231122,161400,98857626,572,572,572,572,0
|
|
20231122,161300,98857626,572,572,572,572,0
|
|
20231122,161200,98857626,572,572,572,572,0
|
|
20231122,161100,98857626,572,572,572,572,11180
|
|
20231122,161000,98857626,572,572,572,572,0
|
|
20231122,160900,98857626,572,572,572,572,0
|
|
20231122,160800,98857626,572,572,572,572,0
|
|
20231122,160700,98857626,572,572,572,572,0
|
|
20231122,160600,98857626,572,572,572,572,0
|
|
20231122,160500,98857626,572,572,572,572,0
|
|
20231122,160400,98857626,572,572,572,572,0
|
|
20231122,160300,98857626,572,572,572,572,0
|
|
20231122,160200,98857626,572,572,572,572,0
|
|
20231122,160100,98857626,572,572,572,572,0
|
|
20231122,160000,98857626,572,572,572,572,0
|
|
20231122,155900,98857626,572,572,572,572,0
|
|
20231122,155800,98857626,572,572,572,572,0
|
|
20231122,155700,98857626,572,572,572,572,0
|
|
20231122,155600,98857626,572,572,572,572,0
|
|
20231122,155500,98857626,572,572,572,572,0
|
|
20231122,155400,98857626,572,572,572,572,0
|
|
20231122,155300,98857626,572,572,572,572,0
|
|
20231122,155200,98857626,572,572,572,572,0
|
|
20231122,155100,98857626,572,572,572,572,0
|
|
20231122,155000,98857626,572,572,572,572,0
|
|
20231122,154900,98857626,572,572,572,572,0
|
|
20231122,154800,98857626,572,572,572,572,0
|
|
20231122,154700,98857626,572,572,572,572,0
|
|
20231122,154600,98857626,572,572,572,572,0
|
|
20231122,154500,98857626,572,572,572,572,0
|
|
20231122,154400,98857626,572,572,572,572,0
|
|
20231122,154300,98857626,572,572,572,572,0
|
|
20231122,154200,98857626,572,572,572,572,0
|
|
20231122,154100,98857626,572,572,572,572,11180
|
|
20231122,154000,98857626,572,572,572,572,0
|
|
20231122,153900,98857626,572,572,572,572,0
|
|
20231122,153800,98857626,572,572,572,572,0
|
|
20231122,153700,98857626,572,572,572,572,0
|
|
20231122,153600,98857626,572,572,572,572,0
|
|
20231122,153500,98857626,572,572,572,572,0
|
|
20231122,153400,98857626,572,572,572,572,0
|
|
20231122,153300,98857626,572,572,572,572,0
|
|
20231122,153200,98857626,572,572,572,572,0
|
|
20231122,153100,98857626,572,572,572,572,0
|
|
20231122,153000,98857626,572,572,572,572,11180
|
|
20231122,152900,92462666,571,571,571,571,0
|
|
20231122,152800,92462666,571,571,571,571,0
|
|
20231122,152700,92462666,571,571,571,571,0
|
|
20231122,152600,92462666,571,571,571,571,0
|
|
20231122,152500,92462666,571,571,571,571,0
|
|
20231122,152400,92462666,571,571,571,571,0
|
|
20231122,152300,92462666,571,571,571,571,0
|
|
20231122,152200,92462666,571,571,571,571,0
|
|
20231122,152100,92462666,571,571,571,571,0
|
|
20231122,152000,92462666,571,571,571,571,0
|
|
20231122,151900,92462666,571,571,571,570,359
|
|
20231122,151800,92257970,572,572,572,572,1
|
|
20231122,151700,92257398,572,570,572,570,6743
|
|
20231122,151600,88413826,570,571,571,570,586
|
|
20231122,151500,88079754,572,572,572,572,3815
|
|
20231122,151400,85897574,571,571,571,571,11
|
|
20231122,151300,85891293,572,572,572,572,1911
|
|
20231122,151200,84798201,572,571,572,571,4089
|
|
20231122,151100,82463187,572,571,572,571,776
|
|
20231122,151000,82019739,571,571,571,571,0
|
|
20231122,150900,82019739,571,571,571,571,100
|
|
20231122,150800,81962639,571,571,571,571,3469
|
|
20231122,150700,79981840,571,571,571,571,501
|
|
20231122,150600,79695769,572,570,572,570,13608
|
|
20231122,150500,71925126,570,570,570,570,0
|
|
20231122,150400,71925126,570,570,570,570,0
|
|
20231122,150300,71925126,570,570,570,570,0
|
|
20231122,150200,71925126,570,570,570,570,0
|
|
20231122,150100,71925126,570,570,570,570,0
|
|
20231122,150000,71925126,570,569,570,569,2
|
|
20231122,145900,71923987,569,569,569,569,26
|
|
20231122,145800,71909193,570,569,570,569,2884
|
|
20231122,145700,70265324,565,569,569,565,1302
|
|
20231122,145600,69524494,569,569,569,569,6
|
|
20231122,145500,69521080,565,565,565,565,0
|
|
20231122,145400,69521080,565,566,566,565,2289
|
|
20231122,145300,68226065,567,568,568,567,6340
|
|
20231122,145200,64627984,568,568,568,568,354
|
|
20231122,145100,64426912,569,569,569,569,0
|
|
20231122,145000,64426912,569,569,569,569,10
|
|
20231122,144900,64421222,569,569,569,569,0
|
|
20231122,144800,64421222,569,569,569,569,0
|
|
20231122,144700,64421222,569,569,569,569,12
|
|
20231122,144600,64414394,568,568,568,568,0
|
|
20231122,144500,64414394,568,568,568,568,0
|
|
20231122,144400,64414394,568,568,568,568,0
|
|
20231122,144300,64414394,568,568,568,568,0
|
|
20231122,144200,64414394,568,568,568,568,0
|
|
20231122,144100,64414394,568,568,568,568,0
|
|
20231122,144000,64414394,568,568,568,568,0
|
|
20231122,143900,64414394,568,568,568,568,0
|
|
20231122,143800,64414394,568,568,568,568,0
|
|
20231122,143700,64414394,568,568,568,568,1700
|
|
20231122,143600,63448794,570,570,570,570,0
|
|
20231122,143500,63448794,570,570,570,570,429
|
|
20231122,143400,63204264,570,570,570,570,0
|
|
20231122,143300,63204264,570,570,570,570,0
|
|
20231122,143200,63204264,570,569,570,569,1001
|
|
20231122,143100,62634694,570,570,570,570,0
|
|
20231122,143000,62634694,570,570,570,570,0
|
|
20231122,142900,62634694,570,570,570,570,702
|
|
20231122,142800,62234554,570,570,570,570,6
|
|
20231122,142700,62231134,570,570,570,570,0
|
|
20231122,142600,62231134,570,570,570,570,1
|
|
20231122,142500,62230564,568,568,568,568,0
|
|
20231122,142400,62230564,568,568,568,568,0
|
|
20231122,142300,62230564,568,568,568,568,10
|
|
20231122,142200,62224884,569,569,569,569,0
|
|
20231122,142100,62224884,569,569,569,569,0
|
|
20231122,142000,62224884,569,569,569,569,0
|
|
20231122,141900,62224884,569,569,569,569,0
|
|
20231122,141800,62224884,569,568,569,568,3686
|
|
20231122,141700,60131213,570,570,570,570,0
|
|
20231122,141600,60131213,570,570,570,570,3
|
|
20231122,141500,60129503,570,570,570,570,0
|
|
20231122,141400,60129503,570,570,570,570,0
|
|
20231122,141300,60129503,570,570,570,570,1
|
|
20231122,141200,60128933,569,569,569,569,23
|
|
20231122,141100,60115846,570,570,570,570,1
|
|
20231122,141000,60115276,569,569,569,569,0
|
|
20231122,140900,60115276,569,569,569,569,0
|
|
20231122,140800,60115276,569,569,569,569,123
|
|
20231122,140700,60045289,570,568,570,568,987
|
|
20231122,140600,59483209,568,568,568,568,23
|
|
20231122,140500,59470145,568,568,568,568,23
|
|
20231122,140400,59457081,568,568,568,568,0
|
|
20231122,140300,59457081,568,568,568,568,250
|
|
20231122,140200,59315081,570,569,570,569,4
|
|
20231122,140100,59312804,568,568,568,568,175
|
|
20231122,140000,59213404,569,569,569,569,10
|
|
20231122,135900,59207714,570,570,570,570,88
|
|
20231122,135800,59157554,570,570,570,569,363
|
|
20231122,135700,58950984,570,570,570,570,0
|
|
20231122,135600,58950984,570,570,570,570,0
|
|
20231122,135500,58950984,570,570,570,570,0
|
|
20231122,135400,58950984,570,570,570,570,0
|
|
20231122,135300,58950984,570,570,570,570,9
|
|
20231122,135200,58945854,570,570,570,570,0
|
|
20231122,135100,58945854,570,570,570,570,23
|
|
20231122,135000,58932744,570,570,570,570,0
|
|
20231122,134900,58932744,570,570,570,570,1
|
|
20231122,134800,58932174,569,569,569,569,0
|
|
20231122,134700,58932174,569,569,569,569,0
|
|
20231122,134600,58932174,569,569,569,569,22
|
|
20231122,134500,58919656,571,571,571,571,0
|
|
20231122,134400,58919656,571,571,571,571,0
|
|
20231122,134300,58919656,571,570,571,568,859
|
|
20231122,134200,58431414,570,570,570,570,0
|
|
20231122,134100,58431414,570,570,570,570,15
|
|
20231122,134000,58422864,570,570,570,570,0
|
|
20231122,133900,58422864,570,570,570,570,28
|
|
20231122,133800,58406904,570,570,570,570,22
|
|
20231122,133700,58394364,571,571,571,571,0
|
|
20231122,133600,58394364,571,571,571,571,23
|
|
20231122,133500,58381231,571,571,571,571,0
|
|
20231122,133400,58381231,571,571,571,571,1
|
|
20231122,133300,58380660,571,571,571,571,0
|
|
20231122,133200,58380660,571,571,571,571,0
|
|
20231122,133100,58380660,571,571,571,571,0
|
|
20231122,133000,58380660,571,571,571,571,0
|
|
20231122,132900,58380660,571,571,571,571,0
|
|
20231122,132800,58380660,571,571,571,571,0
|
|
20231122,132700,58380660,571,570,571,570,1774
|
|
20231122,132600,57367733,570,570,570,570,93
|
|
20231122,132500,57314723,570,570,570,570,0
|
|
20231122,132400,57314723,570,570,571,570,373
|
|
20231122,132300,57102091,570,569,570,569,24
|
|
20231122,132200,57088434,570,570,570,570,0
|
|
20231122,132100,57088434,570,570,570,570,0
|
|
20231122,132000,57088434,570,570,570,570,0
|
|
20231122,131900,57088434,570,570,570,570,0
|
|
20231122,131800,57088434,570,570,570,570,0
|
|
20231122,131700,57088434,570,570,570,570,352
|
|
20231122,131600,56887794,570,570,570,570,0
|
|
20231122,131500,56887794,570,570,570,570,50
|
|
20231122,131400,56859294,569,569,569,569,0
|
|
20231122,131300,56859294,569,569,569,569,23
|
|
20231122,131200,56846207,570,570,570,570,0
|
|
20231122,131100,56846207,570,571,571,569,4
|
|
20231122,131000,56843927,568,568,568,568,5
|
|
20231122,130900,56841087,569,569,569,569,43
|
|
20231122,130800,56816620,569,569,569,569,6
|
|
20231122,130700,56813206,569,569,569,569,88
|
|
20231122,130600,56763134,569,569,569,569,23
|
|
20231122,130500,56750047,569,571,571,569,2380
|
|
20231122,130400,55395823,570,570,570,570,10
|
|
20231122,130300,55390123,571,571,571,571,0
|
|
20231122,130200,55390123,571,571,571,571,0
|
|
20231122,130100,55390123,571,571,571,570,27
|
|
20231122,130000,55374730,571,571,571,571,1
|
|
20231122,125900,55374159,570,570,570,570,0
|
|
20231122,125800,55374159,570,570,570,570,22
|
|
20231122,125700,55361619,571,571,571,571,0
|
|
20231122,125600,55361619,571,571,571,571,2
|
|
20231122,125500,55360477,570,570,570,570,0
|
|
20231122,125400,55360477,570,570,570,570,0
|
|
20231122,125300,55360477,570,570,570,570,3509
|
|
20231122,125200,53360347,571,571,571,571,0
|
|
20231122,125100,53360347,571,571,571,571,22
|
|
20231122,125000,53347785,571,571,571,571,0
|
|
20231122,124900,53347785,571,571,571,571,415
|
|
20231122,124800,53110820,571,571,571,571,148
|
|
20231122,124700,53026312,571,571,571,571,0
|
|
20231122,124600,53026312,571,571,571,571,0
|
|
20231122,124500,53026312,571,571,571,571,1
|
|
20231122,124400,53025741,571,571,571,571,0
|
|
20231122,124300,53025741,571,571,571,571,0
|
|
20231122,124200,53025741,571,571,571,571,42
|
|
20231122,124100,53001759,571,571,571,571,22
|
|
20231122,124000,52989197,571,571,571,571,753
|
|
20231122,123900,52559234,570,570,570,570,44
|
|
20231122,123800,52534154,569,569,569,569,0
|
|
20231122,123700,52534154,569,569,569,569,3000
|
|
20231122,123600,50827154,572,572,572,572,0
|
|
20231122,123500,50827154,572,569,572,569,2
|
|
20231122,123400,50826013,573,570,573,570,4896
|
|
20231122,123300,48029989,571,571,571,571,0
|
|
20231122,123200,48029989,571,571,571,571,0
|
|
20231122,123100,48029989,571,571,571,571,0
|
|
20231122,123000,48029989,571,571,571,571,0
|
|
20231122,122900,48029989,571,571,571,571,0
|
|
20231122,122800,48029989,571,571,571,571,0
|
|
20231122,122700,48029989,571,571,571,571,0
|
|
20231122,122600,48029989,571,571,571,571,4
|
|
20231122,122500,48027705,570,570,570,570,1849
|
|
20231122,122400,46973775,570,570,570,570,0
|
|
20231122,122300,46973775,570,570,570,568,102
|
|
20231122,122200,46915835,569,569,569,569,0
|
|
20231122,122100,46915835,569,569,569,569,23
|
|
20231122,122000,46902748,570,570,570,570,0
|
|
20231122,121900,46902748,570,570,570,570,0
|
|
20231122,121800,46902748,570,570,570,570,0
|
|
20231122,121700,46902748,570,570,570,570,1
|
|
20231122,121600,46902178,569,569,569,569,23
|
|
20231122,121500,46889091,569,569,569,569,0
|
|
20231122,121400,46889091,569,569,569,569,0
|
|
20231122,121300,46889091,569,569,569,569,0
|
|
20231122,121200,46889091,569,569,569,569,0
|
|
20231122,121100,46889091,569,569,569,569,223
|
|
20231122,121000,46762204,570,570,570,570,1
|
|
20231122,120900,46761634,569,569,569,569,43
|
|
20231122,120800,46737167,569,569,569,569,0
|
|
20231122,120700,46737167,569,569,570,569,5382
|
|
20231122,120600,43674699,570,570,570,570,23
|
|
20231122,120500,43661589,570,570,570,570,0
|
|
20231122,120400,43661589,570,570,570,570,0
|
|
20231122,120300,43661589,570,570,570,570,0
|
|
20231122,120200,43661589,570,570,570,570,0
|
|
20231122,120100,43661589,570,570,570,570,23
|
|
20231122,120000,43648479,570,570,570,570,124
|
|
20231122,115900,43577799,569,569,569,569,0
|
|
20231122,115800,43577799,569,569,569,569,0
|
|
20231122,115700,43577799,569,569,569,569,0
|
|
20231122,115600,43577799,569,569,569,569,0
|
|
20231122,115500,43577799,569,569,569,569,0
|
|
20231122,115400,43577799,569,569,569,569,0
|
|
20231122,115300,43577799,569,569,569,569,0
|
|
20231122,115200,43577799,569,569,569,569,0
|
|
20231122,115100,43577799,569,569,569,569,22
|
|
20231122,115000,43565281,570,570,570,570,0
|
|
20231122,114900,43565281,570,570,570,570,0
|
|
20231122,114800,43565281,570,570,570,570,1
|
|
20231122,114700,43564711,569,569,569,569,0
|
|
20231122,114600,43564711,569,570,570,569,23
|
|
20231122,114500,43551623,568,568,568,568,0
|
|
20231122,114400,43551623,568,568,568,568,0
|
|
20231122,114300,43551623,568,568,568,568,248
|
|
20231122,114200,43410759,569,569,569,569,551
|
|
20231122,114100,43097240,570,570,570,570,2
|
|
20231122,114000,43096100,568,568,568,568,0
|
|
20231122,113900,43096100,568,569,569,568,190
|
|
20231122,113800,42988021,570,570,570,570,0
|
|
20231122,113700,42988021,570,570,570,570,0
|
|
20231122,113600,42988021,570,570,570,570,2042
|
|
20231122,113500,41824081,571,571,571,571,7
|
|
20231122,113400,41820084,571,571,571,571,0
|
|
20231122,113300,41820084,571,571,571,571,1
|
|
20231122,113200,41819513,570,569,570,569,3011
|
|
20231122,113100,40103279,568,568,568,568,0
|
|
20231122,113000,40103279,568,568,568,568,0
|
|
20231122,112900,40103279,568,568,568,568,700
|
|
20231122,112800,39705679,568,568,568,568,0
|
|
20231122,112700,39705679,568,568,568,568,0
|
|
20231122,112600,39705679,568,568,568,568,0
|
|
20231122,112500,39705679,568,568,568,568,1080
|
|
20231122,112400,39092239,568,568,568,568,3
|
|
20231122,112300,39090535,568,568,568,568,0
|
|
20231122,112200,39090535,568,568,568,568,1
|
|
20231122,112100,39089967,568,568,568,568,997
|
|
20231122,112000,38523671,568,568,568,568,0
|
|
20231122,111900,38523671,568,568,568,568,0
|
|
20231122,111800,38523671,568,568,568,568,0
|
|
20231122,111700,38523671,568,568,568,568,1
|
|
20231122,111600,38523103,568,568,568,568,0
|
|
20231122,111500,38523103,568,568,568,568,0
|
|
20231122,111400,38523103,568,568,568,568,0
|
|
20231122,111300,38523103,568,568,568,568,1760
|
|
20231122,111200,37523423,566,566,566,566,0
|
|
20231122,111100,37523423,566,568,568,566,800
|
|
20231122,111000,37069623,568,568,568,568,0
|
|
20231122,110900,37069623,568,568,568,568,1
|
|
20231122,110800,37069055,568,570,570,568,200
|
|
20231122,110700,36955255,570,570,570,570,0
|
|
20231122,110600,36955255,570,570,570,570,42
|
|
20231122,110500,36931315,570,569,570,569,1762
|
|
20231122,110400,35928736,569,569,569,569,0
|
|
20231122,110300,35928736,569,569,569,569,0
|
|
20231122,110200,35928736,569,569,569,569,0
|
|
20231122,110100,35928736,569,567,569,567,24
|
|
20231122,110000,35915126,569,569,569,569,1
|
|
20231122,105900,35914557,566,566,566,566,0
|
|
20231122,105800,35914557,566,567,567,566,822
|
|
20231122,105700,35449283,567,567,567,567,0
|
|
20231122,105600,35449283,567,567,567,567,0
|
|
20231122,105500,35449283,567,567,567,567,491
|
|
20231122,105400,35170886,568,568,568,568,0
|
|
20231122,105300,35170886,568,568,568,568,0
|
|
20231122,105200,35170886,568,568,568,568,0
|
|
20231122,105100,35170886,568,568,568,568,44
|
|
20231122,105000,35145894,570,570,570,570,0
|
|
20231122,104900,35145894,570,570,570,570,0
|
|
20231122,104800,35145894,570,570,570,568,3
|
|
20231122,104700,35144186,569,570,570,569,48
|
|
20231122,104600,35116827,570,570,570,570,2
|
|
20231122,104500,35115687,570,570,570,570,0
|
|
20231122,104400,35115687,570,570,570,570,0
|
|
20231122,104300,35115687,570,570,570,570,314
|
|
20231122,104200,34936707,569,570,570,569,185
|
|
20231122,104100,34831441,569,569,569,569,678
|
|
20231122,104000,34445659,569,569,569,569,0
|
|
20231122,103900,34445659,569,569,569,569,1
|
|
20231122,103800,34445090,567,567,567,567,10
|
|
20231122,103700,34439420,569,569,569,569,0
|
|
20231122,103600,34439420,569,569,569,569,43
|
|
20231122,103500,34414953,569,569,569,569,0
|
|
20231122,103400,34414953,569,569,569,569,0
|
|
20231122,103300,34414953,569,569,569,569,798
|
|
20231122,103200,33960891,567,567,567,567,0
|
|
20231122,103100,33960891,567,567,567,567,1
|
|
20231122,103000,33960324,566,566,566,566,20
|
|
20231122,102900,33949004,566,566,566,566,0
|
|
20231122,102800,33949004,566,566,566,566,0
|
|
20231122,102700,33949004,566,566,566,566,0
|
|
20231122,102600,33949004,566,566,566,566,0
|
|
20231122,102500,33949004,566,566,566,566,0
|
|
20231122,102400,33949004,566,566,566,566,102
|
|
20231122,102300,33891272,569,569,569,569,1
|
|
20231122,102200,33890703,568,568,568,568,206
|
|
20231122,102100,33773695,568,568,568,568,154
|
|
20231122,102000,33686223,568,568,568,568,1213
|
|
20231122,101900,32997239,569,569,569,569,0
|
|
20231122,101800,32997239,569,569,569,569,400
|
|
20231122,101700,32769639,570,569,570,568,641
|
|
20231122,101600,32404939,569,567,569,567,158
|
|
20231122,101500,32315196,568,568,568,568,40
|
|
20231122,101400,32292476,568,568,568,568,1
|
|
20231122,101300,32291908,566,566,566,566,2150
|
|
20231122,101200,31075008,569,569,569,569,1300
|
|
20231122,101100,30335308,569,571,572,565,993
|
|
20231122,101000,29774215,572,565,572,565,1000
|
|
20231122,100900,29202495,564,564,564,564,12
|
|
20231122,100800,29195727,564,564,564,564,200
|
|
20231122,100700,29082927,564,563,564,563,501
|
|
20231122,100600,28800364,563,563,563,563,1
|
|
20231122,100500,28799801,564,563,564,563,25
|
|
20231122,100400,28785704,564,564,564,564,0
|
|
20231122,100300,28785704,564,564,564,564,43
|
|
20231122,100200,28761452,564,564,564,564,0
|
|
20231122,100100,28761452,564,564,564,564,0
|
|
20231122,100000,28761452,564,564,564,564,0
|
|
20231122,095900,28761452,564,564,564,564,8
|
|
20231122,095800,28756940,564,564,564,564,0
|
|
20231122,095700,28756940,564,564,564,564,0
|
|
20231122,095600,28756940,564,563,564,563,3
|
|
20231122,095500,28755249,562,562,562,562,36
|
|
20231122,095400,28735017,564,564,564,564,0
|
|
20231122,095300,28735017,564,564,564,564,0
|
|
20231122,095200,28735017,564,562,564,562,168
|
|
20231122,095100,28640270,562,562,562,562,50
|
|
20231122,095000,28612170,564,564,564,564,0
|
|
20231122,094900,28612170,564,563,564,563,601
|
|
20231122,094800,28273806,563,563,563,563,0
|
|
20231122,094700,28273806,563,563,563,563,0
|
|
20231122,094600,28273806,563,563,563,563,0
|
|
20231122,094500,28273806,563,563,563,563,5
|
|
20231122,094400,28270991,563,563,563,563,0
|
|
20231122,094300,28270991,563,563,563,563,1
|
|
20231122,094200,28270428,561,561,561,561,80
|
|
20231122,094100,28225548,563,563,563,563,0
|
|
20231122,094000,28225548,563,563,563,563,0
|
|
20231122,093900,28225548,563,563,563,563,14
|
|
20231122,093800,28217666,563,563,563,563,1
|
|
20231122,093700,28217103,561,563,563,561,4500
|
|
20231122,093600,25685235,564,564,564,564,0
|
|
20231122,093500,25685235,564,563,564,563,1209
|
|
20231122,093400,25004366,563,563,563,563,0
|
|
20231122,093300,25004366,563,563,563,561,573
|
|
20231122,093200,24682669,563,565,565,563,4962
|
|
20231122,093100,21884034,565,565,566,564,787
|
|
20231122,093000,21439417,565,566,566,565,1043
|
|
20231122,092900,20849099,566,566,566,566,300
|
|
20231122,092800,20679299,567,568,568,567,6
|
|
20231122,092700,20675894,568,567,568,567,577
|
|
20231122,092600,20348734,569,569,569,569,8
|
|
20231122,092500,20344182,567,568,568,567,9010
|
|
20231122,092400,15235327,568,568,568,568,0
|
|
20231122,092300,15235327,568,568,568,568,215
|
|
20231122,092200,15113207,569,569,569,569,186
|
|
20231122,092100,15007373,567,568,568,567,427
|
|
20231122,092000,14764988,568,568,568,568,1565
|
|
20231122,091900,13876068,569,568,569,568,1118
|
|
20231122,091800,13241043,569,569,569,569,0
|
|
20231122,091700,13241043,569,569,569,569,0
|
|
20231122,091600,13241043,569,569,569,569,18
|
|
20231122,091500,13230801,569,569,569,569,0
|
|
20231122,091400,13230801,569,571,571,569,977
|
|
20231122,091300,12673158,572,572,572,572,2
|
|
20231122,091200,12672014,572,572,572,572,204
|
|
20231122,091100,12555326,571,571,571,571,1762
|
|
20231122,091000,11549224,571,571,571,571,1673
|
|
20231122,090900,10593941,571,571,571,571,31
|
|
20231122,090800,10576240,568,572,572,568,2002
|
|
20231122,090700,9431104,572,571,572,571,1003
|
|
20231122,090600,8857788,572,572,572,572,174
|
|
20231122,090500,8758260,572,571,573,570,1005
|
|
20231122,090400,8183973,571,569,571,569,301
|
|
20231122,090300,8012331,569,569,569,569,1
|
|
20231122,090200,8011762,567,569,570,567,4597
|
|
20231122,090100,5405235,569,567,570,567,5473
|
|
20231122,090000,2302020,567,567,567,567,4060
|