655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,195200,85589291,568,568,568,568,52
|
|
20231127,195100,85589291,568,568,568,568,0
|
|
20231127,195000,85589291,568,568,568,568,0
|
|
20231127,194900,85589291,568,568,568,568,0
|
|
20231127,194800,85589291,568,568,568,568,0
|
|
20231127,194700,85589291,568,568,568,568,0
|
|
20231127,194600,85589291,568,568,568,568,0
|
|
20231127,194500,85589291,568,568,568,568,0
|
|
20231127,194400,85589291,568,568,568,568,0
|
|
20231127,194300,85589291,568,568,568,568,0
|
|
20231127,194200,85589291,568,568,568,568,0
|
|
20231127,194100,85589291,568,568,568,568,0
|
|
20231127,194000,85589291,568,568,568,568,0
|
|
20231127,193900,85589291,568,568,568,568,0
|
|
20231127,193800,85589291,568,568,568,568,0
|
|
20231127,193700,85589291,568,568,568,568,0
|
|
20231127,193600,85589291,568,568,568,568,0
|
|
20231127,193500,85589291,568,568,568,568,0
|
|
20231127,193400,85589291,568,568,568,568,0
|
|
20231127,193300,85589291,568,568,568,568,0
|
|
20231127,193200,85589291,568,568,568,568,0
|
|
20231127,193100,85589291,568,568,568,568,0
|
|
20231127,193000,85589291,568,568,568,568,0
|
|
20231127,192900,85589291,568,568,568,568,0
|
|
20231127,192800,85589291,568,568,568,568,0
|
|
20231127,192700,85589291,568,568,568,568,0
|
|
20231127,192600,85589291,568,568,568,568,0
|
|
20231127,192500,85589291,568,568,568,568,0
|
|
20231127,192400,85589291,568,568,568,568,0
|
|
20231127,192300,85589291,568,568,568,568,0
|
|
20231127,192200,85589291,568,568,568,568,52
|
|
20231127,192100,85589291,568,568,568,568,0
|
|
20231127,192000,85589291,568,568,568,568,0
|
|
20231127,191900,85589291,568,568,568,568,0
|
|
20231127,191800,85589291,568,568,568,568,0
|
|
20231127,191700,85589291,568,568,568,568,0
|
|
20231127,191600,85589291,568,568,568,568,0
|
|
20231127,191500,85589291,568,568,568,568,0
|
|
20231127,191400,85589291,568,568,568,568,0
|
|
20231127,191300,85589291,568,568,568,568,0
|
|
20231127,191200,85589291,568,568,568,568,0
|
|
20231127,191100,85589291,568,568,568,568,0
|
|
20231127,191000,85589291,568,568,568,568,0
|
|
20231127,190900,85589291,568,568,568,568,0
|
|
20231127,190800,85589291,568,568,568,568,0
|
|
20231127,190700,85589291,568,568,568,568,0
|
|
20231127,190600,85589291,568,568,568,568,0
|
|
20231127,190500,85589291,568,568,568,568,0
|
|
20231127,190400,85589291,568,568,568,568,0
|
|
20231127,190300,85589291,568,568,568,568,0
|
|
20231127,190200,85589291,568,568,568,568,0
|
|
20231127,190100,85589291,568,568,568,568,0
|
|
20231127,190000,85589291,568,568,568,568,0
|
|
20231127,185900,85589291,568,568,568,568,0
|
|
20231127,185800,85589291,568,568,568,568,0
|
|
20231127,185700,85589291,568,568,568,568,0
|
|
20231127,185600,85589291,568,568,568,568,0
|
|
20231127,185500,85589291,568,568,568,568,0
|
|
20231127,185400,85589291,568,568,568,568,0
|
|
20231127,185300,85589291,568,568,568,568,0
|
|
20231127,185200,85589291,568,568,568,568,52
|
|
20231127,185100,85589291,568,568,568,568,0
|
|
20231127,185000,85589291,568,568,568,568,0
|
|
20231127,184900,85589291,568,568,568,568,0
|
|
20231127,184800,85589291,568,568,568,568,0
|
|
20231127,184700,85589291,568,568,568,568,0
|
|
20231127,184600,85589291,568,568,568,568,0
|
|
20231127,184500,85589291,568,568,568,568,0
|
|
20231127,184400,85589291,568,568,568,568,0
|
|
20231127,184300,85589291,568,568,568,568,0
|
|
20231127,184200,85589291,568,568,568,568,0
|
|
20231127,184100,85589291,568,568,568,568,0
|
|
20231127,184000,85589291,568,568,568,568,0
|
|
20231127,183900,85589291,568,568,568,568,0
|
|
20231127,183800,85589291,568,568,568,568,0
|
|
20231127,183700,85589291,568,568,568,568,0
|
|
20231127,183600,85589291,568,568,568,568,0
|
|
20231127,183500,85589291,568,568,568,568,0
|
|
20231127,183400,85589291,568,568,568,568,0
|
|
20231127,183300,85589291,568,568,568,568,0
|
|
20231127,183200,85589291,568,568,568,568,0
|
|
20231127,183100,85589291,568,568,568,568,0
|
|
20231127,183000,85589291,568,568,568,568,0
|
|
20231127,182900,85589291,568,568,568,568,0
|
|
20231127,182800,85589291,568,568,568,568,0
|
|
20231127,182700,85589291,568,568,568,568,0
|
|
20231127,182600,85589291,568,568,568,568,0
|
|
20231127,182500,85589291,568,568,568,568,0
|
|
20231127,182400,85589291,568,568,568,568,0
|
|
20231127,182300,85589291,568,568,568,568,0
|
|
20231127,182200,85589291,568,568,568,568,52
|
|
20231127,182100,85589291,568,568,568,568,0
|
|
20231127,182000,85589291,568,568,568,568,0
|
|
20231127,181900,85589291,568,568,568,568,0
|
|
20231127,181800,85589291,568,568,568,568,0
|
|
20231127,181700,85589291,568,568,568,568,0
|
|
20231127,181600,85589291,568,568,568,568,0
|
|
20231127,181500,85589291,568,568,568,568,0
|
|
20231127,181400,85589291,568,568,568,568,0
|
|
20231127,181300,85589291,568,568,568,568,0
|
|
20231127,181200,85589291,568,568,568,568,0
|
|
20231127,181100,85589291,568,568,568,568,0
|
|
20231127,181000,85589291,568,568,568,568,0
|
|
20231127,180900,85589291,568,568,568,568,0
|
|
20231127,180800,85589291,568,568,568,568,0
|
|
20231127,180700,85589291,568,568,568,568,0
|
|
20231127,180600,85589291,568,568,568,568,0
|
|
20231127,180500,85589291,568,568,568,568,0
|
|
20231127,180400,85589291,568,568,568,568,0
|
|
20231127,180300,85589291,568,568,568,568,0
|
|
20231127,180200,85589291,568,568,568,568,0
|
|
20231127,180100,85589291,568,568,568,568,0
|
|
20231127,180000,85589291,568,568,568,568,0
|
|
20231127,175900,85589291,568,568,568,568,0
|
|
20231127,175800,85589291,568,568,568,568,0
|
|
20231127,175700,85589291,568,568,568,568,0
|
|
20231127,175600,85589291,568,568,568,568,0
|
|
20231127,175500,85589291,568,568,568,568,0
|
|
20231127,175400,85589291,568,568,568,568,0
|
|
20231127,175300,85589291,568,568,568,568,0
|
|
20231127,175200,85589291,568,568,568,568,52
|
|
20231127,175100,85589291,568,568,568,568,0
|
|
20231127,175000,85589291,568,568,568,568,0
|
|
20231127,174900,85589291,568,568,568,568,0
|
|
20231127,174800,85589291,568,568,568,568,0
|
|
20231127,174700,85589291,568,568,568,568,0
|
|
20231127,174600,85589291,568,568,568,568,0
|
|
20231127,174500,85589291,568,568,568,568,0
|
|
20231127,174400,85589291,568,568,568,568,0
|
|
20231127,174300,85589291,568,568,568,568,0
|
|
20231127,174200,85589291,568,568,568,568,0
|
|
20231127,174100,85589291,568,568,568,568,0
|
|
20231127,174000,85589291,568,568,568,568,0
|
|
20231127,173900,85589291,568,568,568,568,0
|
|
20231127,173800,85589291,568,568,568,568,0
|
|
20231127,173700,85589291,568,568,568,568,0
|
|
20231127,173600,85589291,568,568,568,568,0
|
|
20231127,173500,85589291,568,568,568,568,0
|
|
20231127,173400,85589291,568,568,568,568,0
|
|
20231127,173300,85589291,568,568,568,568,0
|
|
20231127,173200,85589291,568,568,568,568,0
|
|
20231127,173100,85589291,568,568,568,568,0
|
|
20231127,173000,85589291,568,568,568,568,0
|
|
20231127,172900,85589291,568,568,568,568,0
|
|
20231127,172800,85589291,568,568,568,568,0
|
|
20231127,172700,85589291,568,568,568,568,0
|
|
20231127,172600,85589291,568,568,568,568,0
|
|
20231127,172500,85589291,568,568,568,568,0
|
|
20231127,172400,85589291,568,568,568,568,0
|
|
20231127,172300,85589291,568,568,568,568,0
|
|
20231127,172200,85589291,568,568,568,568,52
|
|
20231127,172100,85589291,568,568,568,568,0
|
|
20231127,172000,85589291,568,568,568,568,0
|
|
20231127,171900,85589291,568,568,568,568,0
|
|
20231127,171800,85589291,568,568,568,568,0
|
|
20231127,171700,85589291,568,568,568,568,0
|
|
20231127,171600,85589291,568,568,568,568,0
|
|
20231127,171500,85589291,568,568,568,568,0
|
|
20231127,171400,85589291,568,568,568,568,0
|
|
20231127,171300,85589291,568,568,568,568,0
|
|
20231127,171200,85589291,568,568,568,568,0
|
|
20231127,171100,85589291,568,568,568,568,0
|
|
20231127,171000,85589291,568,568,568,568,0
|
|
20231127,170900,85589291,568,568,568,568,0
|
|
20231127,170800,85589291,568,568,568,568,0
|
|
20231127,170700,85589291,568,568,568,568,0
|
|
20231127,170600,85589291,568,568,568,568,0
|
|
20231127,170500,85589291,568,568,568,568,0
|
|
20231127,170400,85589291,568,568,568,568,0
|
|
20231127,170300,85589291,568,568,568,568,0
|
|
20231127,170200,85589291,568,568,568,568,0
|
|
20231127,170100,85589291,568,568,568,568,0
|
|
20231127,170000,85589291,568,568,568,568,0
|
|
20231127,165900,85589291,568,568,568,568,0
|
|
20231127,165800,85589291,568,568,568,568,0
|
|
20231127,165700,85589291,568,568,568,568,0
|
|
20231127,165600,85589291,568,568,568,568,0
|
|
20231127,165500,85589291,568,568,568,568,0
|
|
20231127,165400,85589291,568,568,568,568,0
|
|
20231127,165300,85589291,568,568,568,568,0
|
|
20231127,165200,85589291,568,568,568,568,52
|
|
20231127,165100,85589291,568,568,568,568,0
|
|
20231127,165000,85589291,568,568,568,568,0
|
|
20231127,164900,85589291,568,568,568,568,0
|
|
20231127,164800,85589291,568,568,568,568,0
|
|
20231127,164700,85589291,568,568,568,568,0
|
|
20231127,164600,85589291,568,568,568,568,0
|
|
20231127,164500,85589291,568,568,568,568,0
|
|
20231127,164400,85589291,568,568,568,568,0
|
|
20231127,164300,85589291,568,568,568,568,0
|
|
20231127,164200,85589291,568,568,568,568,0
|
|
20231127,164100,85589291,568,568,568,568,0
|
|
20231127,164000,85589291,568,568,568,568,0
|
|
20231127,163900,85589291,568,568,568,568,0
|
|
20231127,163800,85589291,568,568,568,568,0
|
|
20231127,163700,85589291,568,568,568,568,0
|
|
20231127,163600,85589291,568,568,568,568,0
|
|
20231127,163500,85589291,568,568,568,568,0
|
|
20231127,163400,85589291,568,568,568,568,0
|
|
20231127,163300,85589291,568,568,568,568,0
|
|
20231127,163200,85589291,568,568,568,568,0
|
|
20231127,163100,85589291,568,568,568,568,0
|
|
20231127,163000,85589291,568,568,568,568,0
|
|
20231127,162900,85589291,568,568,568,568,0
|
|
20231127,162800,85589291,568,568,568,568,0
|
|
20231127,162700,85589291,568,568,568,568,0
|
|
20231127,162600,85589291,568,568,568,568,0
|
|
20231127,162500,85589291,568,568,568,568,0
|
|
20231127,162400,85589291,568,568,568,568,0
|
|
20231127,162300,85589291,568,568,568,568,0
|
|
20231127,162200,85589291,568,568,568,568,52
|
|
20231127,162100,85589291,568,568,568,568,0
|
|
20231127,162000,85589291,568,568,568,568,0
|
|
20231127,161900,85589291,568,568,568,568,0
|
|
20231127,161800,85589291,568,568,568,568,0
|
|
20231127,161700,85589291,568,568,568,568,0
|
|
20231127,161600,85589291,568,568,568,568,0
|
|
20231127,161500,85589291,568,568,568,568,0
|
|
20231127,161400,85589291,568,568,568,568,0
|
|
20231127,161300,85589291,568,568,568,568,0
|
|
20231127,161200,85589291,568,568,568,568,0
|
|
20231127,161100,85589291,568,568,568,568,0
|
|
20231127,161000,85589291,568,568,568,568,0
|
|
20231127,160900,85589291,568,568,568,568,0
|
|
20231127,160800,85589291,568,568,568,568,0
|
|
20231127,160700,85589291,568,568,568,568,0
|
|
20231127,160600,85589291,568,568,568,568,0
|
|
20231127,160500,85589291,568,568,568,568,0
|
|
20231127,160400,85589291,568,568,568,568,0
|
|
20231127,160300,85589291,568,568,568,568,0
|
|
20231127,160200,85589291,568,568,568,568,0
|
|
20231127,160100,85589291,568,568,568,568,0
|
|
20231127,160000,85589291,568,568,568,568,0
|
|
20231127,155900,85589291,568,568,568,568,0
|
|
20231127,155800,85589291,568,568,568,568,0
|
|
20231127,155700,85589291,568,568,568,568,0
|
|
20231127,155600,85589291,568,568,568,568,0
|
|
20231127,155500,85589291,568,568,568,568,0
|
|
20231127,155400,85589291,568,568,568,568,0
|
|
20231127,155300,85589291,568,568,568,568,0
|
|
20231127,155200,85589291,568,568,568,568,52
|
|
20231127,155100,85589291,568,568,568,568,0
|
|
20231127,155000,85589291,568,568,568,568,0
|
|
20231127,154900,85589291,568,568,568,568,0
|
|
20231127,154800,85589291,568,568,568,568,0
|
|
20231127,154700,85589291,568,568,568,568,0
|
|
20231127,154600,85589291,568,568,568,568,0
|
|
20231127,154500,85589291,568,568,568,568,0
|
|
20231127,154400,85589291,568,568,568,568,0
|
|
20231127,154300,85589291,568,568,568,568,0
|
|
20231127,154200,85589291,568,568,568,568,0
|
|
20231127,154100,85589291,568,568,568,568,0
|
|
20231127,154000,85589291,568,568,568,568,0
|
|
20231127,153900,85589291,568,568,568,568,0
|
|
20231127,153800,85589291,568,568,568,568,0
|
|
20231127,153700,85589291,568,568,568,568,0
|
|
20231127,153600,85589291,568,568,568,568,0
|
|
20231127,153500,85589291,568,568,568,568,0
|
|
20231127,153400,85589291,568,568,568,568,0
|
|
20231127,153300,85589291,568,568,568,568,0
|
|
20231127,153200,85589291,568,568,568,568,0
|
|
20231127,153100,85589291,568,568,568,568,0
|
|
20231127,153000,85589291,568,568,568,568,52
|
|
20231127,152900,85559755,568,568,568,568,0
|
|
20231127,152800,85559755,568,568,568,568,0
|
|
20231127,152700,85559755,568,568,568,568,0
|
|
20231127,152600,85559755,568,568,568,568,0
|
|
20231127,152500,85559755,568,568,568,568,0
|
|
20231127,152400,85559755,568,568,568,568,0
|
|
20231127,152300,85559755,568,568,568,568,0
|
|
20231127,152200,85559755,568,568,568,568,0
|
|
20231127,152100,85559755,568,568,568,568,0
|
|
20231127,152000,85559755,568,568,568,568,0
|
|
20231127,151900,85559755,568,562,568,562,224
|
|
20231127,151800,85433726,563,563,563,563,0
|
|
20231127,151700,85433726,563,563,563,563,1
|
|
20231127,151600,85433163,563,563,563,563,13
|
|
20231127,151500,85425844,563,563,563,563,17
|
|
20231127,151400,85416273,563,565,565,563,334
|
|
20231127,151300,85227651,565,565,565,565,15
|
|
20231127,151200,85219176,568,568,568,568,0
|
|
20231127,151100,85219176,568,568,568,568,0
|
|
20231127,151000,85219176,568,568,568,568,0
|
|
20231127,150900,85219176,568,568,568,568,0
|
|
20231127,150800,85219176,568,568,568,568,0
|
|
20231127,150700,85219176,568,568,568,568,0
|
|
20231127,150600,85219176,568,568,568,568,0
|
|
20231127,150500,85219176,568,568,568,568,0
|
|
20231127,150400,85219176,568,568,568,568,0
|
|
20231127,150300,85219176,568,568,568,568,0
|
|
20231127,150200,85219176,568,568,568,568,0
|
|
20231127,150100,85219176,568,568,568,568,0
|
|
20231127,150000,85219176,568,568,568,568,7
|
|
20231127,145900,85215200,568,568,568,568,0
|
|
20231127,145800,85215200,568,568,568,568,0
|
|
20231127,145700,85215200,568,568,568,568,0
|
|
20231127,145600,85215200,568,568,568,568,0
|
|
20231127,145500,85215200,568,568,568,568,0
|
|
20231127,145400,85215200,568,568,568,568,0
|
|
20231127,145300,85215200,568,568,568,568,0
|
|
20231127,145200,85215200,568,568,568,568,0
|
|
20231127,145100,85215200,568,566,568,566,7
|
|
20231127,145000,85211229,569,569,569,569,0
|
|
20231127,144900,85211229,569,569,569,569,0
|
|
20231127,144800,85211229,569,569,569,569,0
|
|
20231127,144700,85211229,569,569,569,569,0
|
|
20231127,144600,85211229,569,569,569,569,0
|
|
20231127,144500,85211229,569,569,569,569,0
|
|
20231127,144400,85211229,569,569,569,569,0
|
|
20231127,144300,85211229,569,569,569,569,0
|
|
20231127,144200,85211229,569,569,569,569,0
|
|
20231127,144100,85211229,569,568,569,568,4
|
|
20231127,144000,85208954,563,565,565,563,974
|
|
20231127,143900,84659512,568,568,568,568,0
|
|
20231127,143800,84659512,568,568,568,568,0
|
|
20231127,143700,84659512,568,568,568,568,0
|
|
20231127,143600,84659512,568,568,568,568,2
|
|
20231127,143500,84658376,568,568,568,568,1
|
|
20231127,143400,84657808,568,567,568,563,2506
|
|
20231127,143300,83243146,568,568,568,568,0
|
|
20231127,143200,83243146,568,567,568,567,68
|
|
20231127,143100,83204589,568,568,568,568,0
|
|
20231127,143000,83204589,568,568,568,568,1621
|
|
20231127,142900,82283861,570,570,570,570,0
|
|
20231127,142800,82283861,570,570,570,570,0
|
|
20231127,142700,82283861,570,570,570,570,0
|
|
20231127,142600,82283861,570,569,570,569,521
|
|
20231127,142500,81987316,569,569,569,569,575
|
|
20231127,142400,81660141,569,569,569,569,0
|
|
20231127,142300,81660141,569,569,569,569,0
|
|
20231127,142200,81660141,569,569,569,569,114
|
|
20231127,142100,81595275,569,569,569,569,0
|
|
20231127,142000,81595275,569,569,569,569,0
|
|
20231127,141900,81595275,569,569,569,569,0
|
|
20231127,141800,81595275,569,569,569,569,0
|
|
20231127,141700,81595275,569,569,569,569,1
|
|
20231127,141600,81594706,570,570,570,570,0
|
|
20231127,141500,81594706,570,570,570,570,1
|
|
20231127,141400,81594136,569,569,569,569,2
|
|
20231127,141300,81592998,569,569,569,569,158
|
|
20231127,141200,81503096,569,569,569,569,521
|
|
20231127,141100,81206647,569,568,569,568,5
|
|
20231127,141000,81203806,569,568,569,568,969
|
|
20231127,140900,80653352,569,569,569,569,0
|
|
20231127,140800,80653352,569,569,569,569,0
|
|
20231127,140700,80653352,569,569,569,569,0
|
|
20231127,140600,80653352,569,569,569,569,0
|
|
20231127,140500,80653352,569,569,569,569,584
|
|
20231127,140400,80321056,570,570,570,570,0
|
|
20231127,140300,80321056,570,570,570,570,0
|
|
20231127,140200,80321056,570,570,570,570,0
|
|
20231127,140100,80321056,570,570,570,570,53
|
|
20231127,140000,80290846,570,570,570,569,777
|
|
20231127,135900,79848656,570,570,570,570,17
|
|
20231127,135800,79838966,570,570,570,570,521
|
|
20231127,135700,79541996,570,570,570,570,0
|
|
20231127,135600,79541996,570,570,570,570,0
|
|
20231127,135500,79541996,570,570,570,570,0
|
|
20231127,135400,79541996,570,570,570,570,0
|
|
20231127,135300,79541996,570,570,570,570,0
|
|
20231127,135200,79541996,570,570,570,570,0
|
|
20231127,135100,79541996,570,570,570,570,0
|
|
20231127,135000,79541996,570,570,570,570,0
|
|
20231127,134900,79541996,570,570,570,570,0
|
|
20231127,134800,79541996,570,570,570,570,0
|
|
20231127,134700,79541996,570,570,570,570,62
|
|
20231127,134600,79506656,570,570,570,570,0
|
|
20231127,134500,79506656,570,570,570,570,300
|
|
20231127,134400,79335656,570,570,570,570,521
|
|
20231127,134300,79038686,570,570,570,570,30
|
|
20231127,134200,79021586,570,570,570,570,1786
|
|
20231127,134100,78003566,570,570,570,570,0
|
|
20231127,134000,78003566,570,570,570,570,0
|
|
20231127,133900,78003566,570,570,570,570,4904
|
|
20231127,133800,75208286,569,569,569,569,0
|
|
20231127,133700,75208286,569,569,569,569,100
|
|
20231127,133600,75151386,570,570,570,570,0
|
|
20231127,133500,75151386,570,570,570,570,1
|
|
20231127,133400,75150816,570,570,570,570,0
|
|
20231127,133300,75150816,570,570,570,570,0
|
|
20231127,133200,75150816,570,570,570,570,202
|
|
20231127,133100,75035676,570,570,570,570,0
|
|
20231127,133000,75035676,570,570,570,570,521
|
|
20231127,132900,74738706,570,570,570,570,877
|
|
20231127,132800,74238816,570,570,570,570,0
|
|
20231127,132700,74238816,570,570,570,570,0
|
|
20231127,132600,74238816,570,570,570,570,0
|
|
20231127,132500,74238816,570,570,570,570,27
|
|
20231127,132400,74223426,570,570,570,570,0
|
|
20231127,132300,74223426,570,570,570,570,0
|
|
20231127,132200,74223426,570,570,570,570,0
|
|
20231127,132100,74223426,570,570,570,570,0
|
|
20231127,132000,74223426,570,570,570,570,0
|
|
20231127,131900,74223426,570,570,570,570,0
|
|
20231127,131800,74223426,570,570,570,570,0
|
|
20231127,131700,74223426,570,570,570,570,0
|
|
20231127,131600,74223426,570,570,570,570,521
|
|
20231127,131500,73926456,570,570,570,570,0
|
|
20231127,131400,73926456,570,570,570,570,0
|
|
20231127,131300,73926456,570,570,570,570,0
|
|
20231127,131200,73926456,570,570,570,570,0
|
|
20231127,131100,73926456,570,570,570,570,0
|
|
20231127,131000,73926456,570,570,570,570,0
|
|
20231127,130900,73926456,570,570,570,570,63
|
|
20231127,130800,73890546,570,570,570,570,2458
|
|
20231127,130700,72489486,570,570,570,570,0
|
|
20231127,130600,72489486,570,570,570,570,0
|
|
20231127,130500,72489486,570,570,570,570,0
|
|
20231127,130400,72489486,570,570,570,570,0
|
|
20231127,130300,72489486,570,570,570,570,0
|
|
20231127,130200,72489486,570,569,570,569,521
|
|
20231127,130100,72192518,570,570,570,570,8
|
|
20231127,130000,72187958,568,568,568,568,333
|
|
20231127,125900,71998814,568,568,568,568,210
|
|
20231127,125800,71879534,570,570,570,570,0
|
|
20231127,125700,71879534,570,570,570,570,0
|
|
20231127,125600,71879534,570,570,570,570,0
|
|
20231127,125500,71879534,570,570,570,570,0
|
|
20231127,125400,71879534,570,570,570,570,1
|
|
20231127,125300,71878964,567,567,567,567,0
|
|
20231127,125200,71878964,567,568,568,567,10000
|
|
20231127,125100,66206804,570,570,570,570,0
|
|
20231127,125000,66206804,570,570,570,570,0
|
|
20231127,124900,66206804,570,569,570,569,3000
|
|
20231127,124800,64497145,569,569,569,569,521
|
|
20231127,124700,64200696,569,569,569,569,0
|
|
20231127,124600,64200696,569,569,569,569,632
|
|
20231127,124500,63841088,569,569,569,569,0
|
|
20231127,124400,63841088,569,569,569,569,4
|
|
20231127,124300,63838812,569,569,570,569,3003
|
|
20231127,124200,62130104,570,570,570,570,0
|
|
20231127,124100,62130104,570,570,570,570,0
|
|
20231127,124000,62130104,570,570,570,570,3
|
|
20231127,123900,62128394,570,570,570,570,0
|
|
20231127,123800,62128394,570,570,570,570,0
|
|
20231127,123700,62128394,570,570,570,570,0
|
|
20231127,123600,62128394,570,570,570,570,0
|
|
20231127,123500,62128394,570,570,570,570,1
|
|
20231127,123400,62127824,570,570,570,570,521
|
|
20231127,123300,61830854,570,570,570,570,0
|
|
20231127,123200,61830854,570,570,570,570,0
|
|
20231127,123100,61830854,570,570,570,570,2
|
|
20231127,123000,61829714,570,569,570,568,4055
|
|
20231127,122900,59522831,570,570,570,570,0
|
|
20231127,122800,59522831,570,570,570,570,0
|
|
20231127,122700,59522831,570,570,570,570,0
|
|
20231127,122600,59522831,570,570,570,570,0
|
|
20231127,122500,59522831,570,570,570,570,0
|
|
20231127,122400,59522831,570,570,570,570,0
|
|
20231127,122300,59522831,570,570,570,570,0
|
|
20231127,122200,59522831,570,570,570,570,2
|
|
20231127,122100,59521691,570,570,570,570,13002
|
|
20231127,122000,52110551,570,570,570,570,1021
|
|
20231127,121900,51528581,570,570,570,570,0
|
|
20231127,121800,51528581,570,570,570,570,0
|
|
20231127,121700,51528581,570,570,570,570,0
|
|
20231127,121600,51528581,570,570,570,570,0
|
|
20231127,121500,51528581,570,570,570,570,0
|
|
20231127,121400,51528581,570,570,570,570,0
|
|
20231127,121300,51528581,570,570,570,570,0
|
|
20231127,121200,51528581,570,570,570,570,1754
|
|
20231127,121100,50528801,570,570,570,570,0
|
|
20231127,121000,50528801,570,570,570,570,0
|
|
20231127,120900,50528801,570,570,570,570,0
|
|
20231127,120800,50528801,570,570,570,570,63
|
|
20231127,120700,50492891,570,570,570,570,0
|
|
20231127,120600,50492891,570,569,570,569,521
|
|
20231127,120500,50196121,569,569,569,569,0
|
|
20231127,120400,50196121,569,569,569,569,0
|
|
20231127,120300,50196121,569,569,569,569,0
|
|
20231127,120200,50196121,569,569,569,569,0
|
|
20231127,120100,50196121,569,569,569,569,0
|
|
20231127,120000,50196121,569,569,569,569,200
|
|
20231127,115900,50082321,569,569,569,569,447
|
|
20231127,115800,49827978,569,569,569,569,0
|
|
20231127,115700,49827978,569,569,569,569,0
|
|
20231127,115600,49827978,569,569,569,569,0
|
|
20231127,115500,49827978,569,569,569,569,1
|
|
20231127,115400,49827409,566,566,566,566,0
|
|
20231127,115300,49827409,566,566,566,566,50
|
|
20231127,115200,49799109,569,567,570,567,522
|
|
20231127,115100,49503127,567,567,567,567,0
|
|
20231127,115000,49503127,567,566,567,566,340
|
|
20231127,114900,49310686,567,567,567,567,0
|
|
20231127,114800,49310686,567,567,567,567,0
|
|
20231127,114700,49310686,567,567,567,567,0
|
|
20231127,114600,49310686,567,567,567,567,0
|
|
20231127,114500,49310686,567,567,567,567,0
|
|
20231127,114400,49310686,567,567,567,567,339
|
|
20231127,114300,49118473,565,565,565,565,0
|
|
20231127,114200,49118473,565,569,569,565,6017
|
|
20231127,114100,45711804,569,569,569,569,0
|
|
20231127,114000,45711804,569,569,569,569,0
|
|
20231127,113900,45711804,569,569,569,569,78
|
|
20231127,113800,45667422,570,569,570,569,521
|
|
20231127,113700,45370696,569,569,569,569,1230
|
|
20231127,113600,44670826,569,569,569,569,0
|
|
20231127,113500,44670826,569,569,569,569,0
|
|
20231127,113400,44670826,569,569,569,569,0
|
|
20231127,113300,44670826,569,569,569,569,0
|
|
20231127,113200,44670826,569,569,569,569,87
|
|
20231127,113100,44621323,569,569,569,569,0
|
|
20231127,113000,44621323,569,569,569,569,0
|
|
20231127,112900,44621323,569,569,569,569,0
|
|
20231127,112800,44621323,569,569,569,569,0
|
|
20231127,112700,44621323,569,569,569,569,0
|
|
20231127,112600,44621323,569,569,569,569,0
|
|
20231127,112500,44621323,569,569,569,569,0
|
|
20231127,112400,44621323,569,569,569,569,521
|
|
20231127,112300,44324874,566,566,566,566,0
|
|
20231127,112200,44324874,566,566,566,566,50
|
|
20231127,112100,44296574,566,566,566,566,0
|
|
20231127,112000,44296574,566,566,566,566,0
|
|
20231127,111900,44296574,566,566,566,566,0
|
|
20231127,111800,44296574,566,566,566,566,261
|
|
20231127,111700,44148848,569,569,569,569,407
|
|
20231127,111600,43917265,569,569,569,569,9416
|
|
20231127,111500,38559561,569,569,569,569,0
|
|
20231127,111400,38559561,569,569,569,569,0
|
|
20231127,111300,38559561,569,569,569,569,12
|
|
20231127,111200,38552733,569,569,569,569,6
|
|
20231127,111100,38549319,569,570,570,569,38
|
|
20231127,111000,38527696,569,569,570,569,551
|
|
20231127,110900,38213656,570,569,570,569,97
|
|
20231127,110800,38158462,569,569,569,569,6
|
|
20231127,110700,38155048,569,570,570,569,71
|
|
20231127,110600,38114586,570,570,570,570,0
|
|
20231127,110500,38114586,570,569,570,569,3
|
|
20231127,110400,38112877,570,569,570,569,10
|
|
20231127,110300,38107179,570,570,570,570,2000
|
|
20231127,110200,36967179,570,570,570,570,1
|
|
20231127,110100,36966609,569,569,569,569,0
|
|
20231127,110000,36966609,569,569,569,569,0
|
|
20231127,105900,36966609,569,569,569,569,300
|
|
20231127,105800,36795909,570,570,570,570,0
|
|
20231127,105700,36795909,570,570,570,570,1
|
|
20231127,105600,36795339,570,570,570,570,521
|
|
20231127,105500,36498369,570,568,570,568,3791
|
|
20231127,105400,34342402,569,567,569,567,37
|
|
20231127,105300,34321419,567,567,567,567,0
|
|
20231127,105200,34321419,567,567,567,567,945
|
|
20231127,105100,33785604,567,567,568,567,389
|
|
20231127,105000,33564708,567,567,567,567,0
|
|
20231127,104900,33564708,567,567,567,567,0
|
|
20231127,104800,33564708,567,567,567,567,0
|
|
20231127,104700,33564708,567,567,567,567,1
|
|
20231127,104600,33564141,568,568,568,568,0
|
|
20231127,104500,33564141,568,568,568,568,1
|
|
20231127,104400,33563573,568,568,568,568,10
|
|
20231127,104300,33557893,568,568,568,568,118
|
|
20231127,104200,33490869,569,569,569,569,521
|
|
20231127,104100,33194420,568,568,568,568,3508
|
|
20231127,104000,31201876,570,570,570,570,0
|
|
20231127,103900,31201876,570,570,570,570,0
|
|
20231127,103800,31201876,570,570,570,570,0
|
|
20231127,103700,31201876,570,570,570,570,0
|
|
20231127,103600,31201876,570,570,570,570,0
|
|
20231127,103500,31201876,570,570,570,570,0
|
|
20231127,103400,31201876,570,570,570,570,0
|
|
20231127,103300,31201876,570,570,570,570,0
|
|
20231127,103200,31201876,570,570,570,570,0
|
|
20231127,103100,31201876,570,570,570,570,211
|
|
20231127,103000,31081606,570,570,570,570,100
|
|
20231127,102900,31024606,569,569,569,569,2060
|
|
20231127,102800,29852466,569,567,569,567,521
|
|
20231127,102700,29556136,564,564,564,564,0
|
|
20231127,102600,29556136,564,564,564,564,0
|
|
20231127,102500,29556136,564,564,564,564,2018
|
|
20231127,102400,28417984,562,562,562,562,2669
|
|
20231127,102300,26918006,564,564,564,564,0
|
|
20231127,102200,26918006,564,564,564,564,0
|
|
20231127,102100,26918006,564,564,564,564,10
|
|
20231127,102000,26912366,564,564,564,564,0
|
|
20231127,101900,26912366,564,564,564,564,1
|
|
20231127,101800,26911802,562,563,563,562,1000
|
|
20231127,101700,26349447,564,564,564,564,0
|
|
20231127,101600,26349447,564,564,564,564,0
|
|
20231127,101500,26349447,564,564,564,564,0
|
|
20231127,101400,26349447,564,563,570,563,523
|
|
20231127,101300,26052040,562,562,562,562,0
|
|
20231127,101200,26052040,562,563,563,562,732
|
|
20231127,101100,25640617,562,562,562,562,0
|
|
20231127,101000,25640617,562,562,562,562,0
|
|
20231127,100900,25640617,562,562,562,562,0
|
|
20231127,100800,25640617,562,562,562,562,0
|
|
20231127,100700,25640617,562,562,562,562,212
|
|
20231127,100600,25521473,566,566,566,566,0
|
|
20231127,100500,25521473,566,566,566,566,0
|
|
20231127,100400,25521473,566,566,566,566,0
|
|
20231127,100300,25521473,566,566,566,566,0
|
|
20231127,100200,25521473,566,566,566,566,0
|
|
20231127,100100,25521473,566,566,566,566,1
|
|
20231127,100000,25520907,566,566,566,566,0
|
|
20231127,095900,25520907,566,566,566,566,1
|
|
20231127,095800,25520341,562,563,563,562,103
|
|
20231127,095700,25462381,568,568,568,568,0
|
|
20231127,095600,25462381,568,568,568,568,1
|
|
20231127,095500,25461813,568,568,568,568,127
|
|
20231127,095400,25389677,568,568,568,568,0
|
|
20231127,095300,25389677,568,568,568,568,0
|
|
20231127,095200,25389677,568,568,568,568,0
|
|
20231127,095100,25389677,568,568,568,568,0
|
|
20231127,095000,25389677,568,568,568,568,0
|
|
20231127,094900,25389677,568,568,568,568,0
|
|
20231127,094800,25389677,568,568,568,568,1
|
|
20231127,094700,25389109,564,564,564,564,2
|
|
20231127,094600,25387981,569,569,569,569,0
|
|
20231127,094500,25387981,569,569,569,569,0
|
|
20231127,094400,25387981,569,569,569,569,0
|
|
20231127,094300,25387981,569,569,569,569,40
|
|
20231127,094200,25365221,569,569,569,569,0
|
|
20231127,094100,25365221,569,565,569,560,1832
|
|
20231127,094000,24335980,570,566,570,565,1502
|
|
20231127,093900,23479965,571,571,571,571,10
|
|
20231127,093800,23474255,571,570,571,570,7
|
|
20231127,093700,23470259,569,569,569,567,3520
|
|
20231127,093600,21467381,569,570,570,569,14
|
|
20231127,093500,21459403,568,568,568,568,500
|
|
20231127,093400,21175403,573,567,573,567,1000
|
|
20231127,093300,20603428,567,567,567,567,0
|
|
20231127,093200,20603428,567,565,567,565,3
|
|
20231127,093100,20601730,561,561,561,561,0
|
|
20231127,093000,20601730,561,561,561,561,360
|
|
20231127,092900,20399770,561,561,561,561,517
|
|
20231127,092800,20109733,562,562,562,562,1219
|
|
20231127,092700,19424655,563,563,563,563,1
|
|
20231127,092600,19424092,567,566,567,566,7
|
|
20231127,092500,19420128,566,566,566,566,1
|
|
20231127,092400,19419562,563,563,563,563,0
|
|
20231127,092300,19419562,563,563,563,563,0
|
|
20231127,092200,19419562,563,563,563,563,0
|
|
20231127,092100,19419562,563,563,563,563,2
|
|
20231127,092000,19418436,561,561,561,561,324
|
|
20231127,091900,19236672,561,561,561,561,1289
|
|
20231127,091800,18513543,561,561,561,561,881
|
|
20231127,091700,18019302,561,561,561,561,382
|
|
20231127,091600,17805000,561,562,562,561,980
|
|
20231127,091500,17254364,563,566,566,563,2682
|
|
20231127,091400,15741072,570,570,570,570,0
|
|
20231127,091300,15741072,570,570,570,570,0
|
|
20231127,091200,15741072,570,569,570,569,641
|
|
20231127,091100,15375847,570,567,570,567,148
|
|
20231127,091000,15291910,570,567,570,567,2036
|
|
20231127,090900,14137462,566,566,566,566,0
|
|
20231127,090800,14137462,566,566,566,566,0
|
|
20231127,090700,14137462,566,566,566,566,0
|
|
20231127,090600,14137462,566,566,566,566,258
|
|
20231127,090500,13991434,566,566,566,566,1
|
|
20231127,090400,13990868,566,566,566,566,7
|
|
20231127,090300,13986906,566,566,566,566,43
|
|
20231127,090200,13962568,567,570,570,567,20760
|
|
20231127,090100,2135893,571,570,571,570,175
|
|
20231127,090000,2036040,570,570,570,570,3572
|