714 lines
30 KiB
CSV
714 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,205100,72003490,534,534,534,534,2582
|
|
20231120,205000,72003490,534,534,534,534,0
|
|
20231120,204900,72003490,534,534,534,534,0
|
|
20231120,204800,72003490,534,534,534,534,0
|
|
20231120,204700,72003490,534,534,534,534,0
|
|
20231120,204600,72003490,534,534,534,534,0
|
|
20231120,204500,72003490,534,534,534,534,0
|
|
20231120,204400,72003490,534,534,534,534,0
|
|
20231120,204300,72003490,534,534,534,534,0
|
|
20231120,204200,72003490,534,534,534,534,0
|
|
20231120,204100,72003490,534,534,534,534,0
|
|
20231120,204000,72003490,534,534,534,534,0
|
|
20231120,203900,72003490,534,534,534,534,0
|
|
20231120,203800,72003490,534,534,534,534,0
|
|
20231120,203700,72003490,534,534,534,534,0
|
|
20231120,203600,72003490,534,534,534,534,0
|
|
20231120,203500,72003490,534,534,534,534,0
|
|
20231120,203400,72003490,534,534,534,534,0
|
|
20231120,203300,72003490,534,534,534,534,0
|
|
20231120,203200,72003490,534,534,534,534,0
|
|
20231120,203100,72003490,534,534,534,534,0
|
|
20231120,203000,72003490,534,534,534,534,0
|
|
20231120,202900,72003490,534,534,534,534,0
|
|
20231120,202800,72003490,534,534,534,534,0
|
|
20231120,202700,72003490,534,534,534,534,0
|
|
20231120,202600,72003490,534,534,534,534,0
|
|
20231120,202500,72003490,534,534,534,534,0
|
|
20231120,202400,72003490,534,534,534,534,0
|
|
20231120,202300,72003490,534,534,534,534,0
|
|
20231120,202200,72003490,534,534,534,534,0
|
|
20231120,202100,72003490,534,534,534,534,2582
|
|
20231120,202000,72003490,534,534,534,534,0
|
|
20231120,201900,72003490,534,534,534,534,0
|
|
20231120,201800,72003490,534,534,534,534,0
|
|
20231120,201700,72003490,534,534,534,534,0
|
|
20231120,201600,72003490,534,534,534,534,0
|
|
20231120,201500,72003490,534,534,534,534,0
|
|
20231120,201400,72003490,534,534,534,534,0
|
|
20231120,201300,72003490,534,534,534,534,0
|
|
20231120,201200,72003490,534,534,534,534,0
|
|
20231120,201100,72003490,534,534,534,534,0
|
|
20231120,201000,72003490,534,534,534,534,0
|
|
20231120,200900,72003490,534,534,534,534,0
|
|
20231120,200800,72003490,534,534,534,534,0
|
|
20231120,200700,72003490,534,534,534,534,0
|
|
20231120,200600,72003490,534,534,534,534,0
|
|
20231120,200500,72003490,534,534,534,534,0
|
|
20231120,200400,72003490,534,534,534,534,0
|
|
20231120,200300,72003490,534,534,534,534,0
|
|
20231120,200200,72003490,534,534,534,534,0
|
|
20231120,200100,72003490,534,534,534,534,0
|
|
20231120,200000,72003490,534,534,534,534,0
|
|
20231120,195900,72003490,534,534,534,534,0
|
|
20231120,195800,72003490,534,534,534,534,0
|
|
20231120,195700,72003490,534,534,534,534,0
|
|
20231120,195600,72003490,534,534,534,534,0
|
|
20231120,195500,72003490,534,534,534,534,0
|
|
20231120,195400,72003490,534,534,534,534,0
|
|
20231120,195300,72003490,534,534,534,534,0
|
|
20231120,195200,72003490,534,534,534,534,0
|
|
20231120,195100,72003490,534,534,534,534,2582
|
|
20231120,195000,72003490,534,534,534,534,0
|
|
20231120,194900,72003490,534,534,534,534,0
|
|
20231120,194800,72003490,534,534,534,534,0
|
|
20231120,194700,72003490,534,534,534,534,0
|
|
20231120,194600,72003490,534,534,534,534,0
|
|
20231120,194500,72003490,534,534,534,534,0
|
|
20231120,194400,72003490,534,534,534,534,0
|
|
20231120,194300,72003490,534,534,534,534,0
|
|
20231120,194200,72003490,534,534,534,534,0
|
|
20231120,194100,72003490,534,534,534,534,0
|
|
20231120,194000,72003490,534,534,534,534,0
|
|
20231120,193900,72003490,534,534,534,534,0
|
|
20231120,193800,72003490,534,534,534,534,0
|
|
20231120,193700,72003490,534,534,534,534,0
|
|
20231120,193600,72003490,534,534,534,534,0
|
|
20231120,193500,72003490,534,534,534,534,0
|
|
20231120,193400,72003490,534,534,534,534,0
|
|
20231120,193300,72003490,534,534,534,534,0
|
|
20231120,193200,72003490,534,534,534,534,0
|
|
20231120,193100,72003490,534,534,534,534,0
|
|
20231120,193000,72003490,534,534,534,534,0
|
|
20231120,192900,72003490,534,534,534,534,0
|
|
20231120,192800,72003490,534,534,534,534,0
|
|
20231120,192700,72003490,534,534,534,534,0
|
|
20231120,192600,72003490,534,534,534,534,0
|
|
20231120,192500,72003490,534,534,534,534,0
|
|
20231120,192400,72003490,534,534,534,534,0
|
|
20231120,192300,72003490,534,534,534,534,0
|
|
20231120,192200,72003490,534,534,534,534,0
|
|
20231120,192100,72003490,534,534,534,534,2582
|
|
20231120,192000,72003490,534,534,534,534,0
|
|
20231120,191900,72003490,534,534,534,534,0
|
|
20231120,191800,72003490,534,534,534,534,0
|
|
20231120,191700,72003490,534,534,534,534,0
|
|
20231120,191600,72003490,534,534,534,534,0
|
|
20231120,191500,72003490,534,534,534,534,0
|
|
20231120,191400,72003490,534,534,534,534,0
|
|
20231120,191300,72003490,534,534,534,534,0
|
|
20231120,191200,72003490,534,534,534,534,0
|
|
20231120,191100,72003490,534,534,534,534,0
|
|
20231120,191000,72003490,534,534,534,534,0
|
|
20231120,190900,72003490,534,534,534,534,0
|
|
20231120,190800,72003490,534,534,534,534,0
|
|
20231120,190700,72003490,534,534,534,534,0
|
|
20231120,190600,72003490,534,534,534,534,0
|
|
20231120,190500,72003490,534,534,534,534,0
|
|
20231120,190400,72003490,534,534,534,534,0
|
|
20231120,190300,72003490,534,534,534,534,0
|
|
20231120,190200,72003490,534,534,534,534,0
|
|
20231120,190100,72003490,534,534,534,534,0
|
|
20231120,190000,72003490,534,534,534,534,0
|
|
20231120,185900,72003490,534,534,534,534,0
|
|
20231120,185800,72003490,534,534,534,534,0
|
|
20231120,185700,72003490,534,534,534,534,0
|
|
20231120,185600,72003490,534,534,534,534,0
|
|
20231120,185500,72003490,534,534,534,534,0
|
|
20231120,185400,72003490,534,534,534,534,0
|
|
20231120,185300,72003490,534,534,534,534,0
|
|
20231120,185200,72003490,534,534,534,534,0
|
|
20231120,185100,72003490,534,534,534,534,2582
|
|
20231120,185000,72003490,534,534,534,534,0
|
|
20231120,184900,72003490,534,534,534,534,0
|
|
20231120,184800,72003490,534,534,534,534,0
|
|
20231120,184700,72003490,534,534,534,534,0
|
|
20231120,184600,72003490,534,534,534,534,0
|
|
20231120,184500,72003490,534,534,534,534,0
|
|
20231120,184400,72003490,534,534,534,534,0
|
|
20231120,184300,72003490,534,534,534,534,0
|
|
20231120,184200,72003490,534,534,534,534,0
|
|
20231120,184100,72003490,534,534,534,534,0
|
|
20231120,184000,72003490,534,534,534,534,0
|
|
20231120,183900,72003490,534,534,534,534,0
|
|
20231120,183800,72003490,534,534,534,534,0
|
|
20231120,183700,72003490,534,534,534,534,0
|
|
20231120,183600,72003490,534,534,534,534,0
|
|
20231120,183500,72003490,534,534,534,534,0
|
|
20231120,183400,72003490,534,534,534,534,0
|
|
20231120,183300,72003490,534,534,534,534,0
|
|
20231120,183200,72003490,534,534,534,534,0
|
|
20231120,183100,72003490,534,534,534,534,0
|
|
20231120,183000,72003490,534,534,534,534,0
|
|
20231120,182900,72003490,534,534,534,534,0
|
|
20231120,182800,72003490,534,534,534,534,0
|
|
20231120,182700,72003490,534,534,534,534,0
|
|
20231120,182600,72003490,534,534,534,534,0
|
|
20231120,182500,72003490,534,534,534,534,0
|
|
20231120,182400,72003490,534,534,534,534,0
|
|
20231120,182300,72003490,534,534,534,534,0
|
|
20231120,182200,72003490,534,534,534,534,0
|
|
20231120,182100,72003490,534,534,534,534,2582
|
|
20231120,182000,72003490,534,534,534,534,0
|
|
20231120,181900,72003490,534,534,534,534,0
|
|
20231120,181800,72003490,534,534,534,534,0
|
|
20231120,181700,72003490,534,534,534,534,0
|
|
20231120,181600,72003490,534,534,534,534,0
|
|
20231120,181500,72003490,534,534,534,534,0
|
|
20231120,181400,72003490,534,534,534,534,0
|
|
20231120,181300,72003490,534,534,534,534,0
|
|
20231120,181200,72003490,534,534,534,534,0
|
|
20231120,181100,72003490,534,534,534,534,0
|
|
20231120,181000,72003490,534,534,534,534,0
|
|
20231120,180900,72003490,534,534,534,534,0
|
|
20231120,180800,72003490,534,534,534,534,0
|
|
20231120,180700,72003490,534,534,534,534,0
|
|
20231120,180600,72003490,534,534,534,534,0
|
|
20231120,180500,72003490,534,534,534,534,0
|
|
20231120,180400,72003490,534,534,534,534,0
|
|
20231120,180300,72003490,534,534,534,534,0
|
|
20231120,180200,72003490,534,534,534,534,0
|
|
20231120,180100,72003490,534,534,534,534,0
|
|
20231120,180000,72003490,534,534,534,534,0
|
|
20231120,175900,72003490,534,534,534,534,0
|
|
20231120,175800,72003490,534,534,534,534,0
|
|
20231120,175700,72003490,534,534,534,534,0
|
|
20231120,175600,72003490,534,534,534,534,0
|
|
20231120,175500,72003490,534,534,534,534,0
|
|
20231120,175400,72003490,534,534,534,534,0
|
|
20231120,175300,72003490,534,534,534,534,0
|
|
20231120,175200,72003490,534,534,534,534,0
|
|
20231120,175100,72003490,534,534,534,534,2582
|
|
20231120,175000,72003490,534,534,534,534,0
|
|
20231120,174900,72003490,534,534,534,534,0
|
|
20231120,174800,72003490,534,534,534,534,0
|
|
20231120,174700,72003490,534,534,534,534,0
|
|
20231120,174600,72003490,534,534,534,534,0
|
|
20231120,174500,72003490,534,534,534,534,0
|
|
20231120,174400,72003490,534,534,534,534,0
|
|
20231120,174300,72003490,534,534,534,534,0
|
|
20231120,174200,72003490,534,534,534,534,0
|
|
20231120,174100,72003490,534,534,534,534,0
|
|
20231120,174000,72003490,534,534,534,534,0
|
|
20231120,173900,72003490,534,534,534,534,0
|
|
20231120,173800,72003490,534,534,534,534,0
|
|
20231120,173700,72003490,534,534,534,534,0
|
|
20231120,173600,72003490,534,534,534,534,0
|
|
20231120,173500,72003490,534,534,534,534,0
|
|
20231120,173400,72003490,534,534,534,534,0
|
|
20231120,173300,72003490,534,534,534,534,0
|
|
20231120,173200,72003490,534,534,534,534,0
|
|
20231120,173100,72003490,534,534,534,534,0
|
|
20231120,173000,72003490,534,534,534,534,0
|
|
20231120,172900,72003490,534,534,534,534,0
|
|
20231120,172800,72003490,534,534,534,534,0
|
|
20231120,172700,72003490,534,534,534,534,0
|
|
20231120,172600,72003490,534,534,534,534,0
|
|
20231120,172500,72003490,534,534,534,534,0
|
|
20231120,172400,72003490,534,534,534,534,0
|
|
20231120,172300,72003490,534,534,534,534,0
|
|
20231120,172200,72003490,534,534,534,534,0
|
|
20231120,172100,72003490,534,534,534,534,2582
|
|
20231120,172000,72003490,534,534,534,534,0
|
|
20231120,171900,72003490,534,534,534,534,0
|
|
20231120,171800,72003490,534,534,534,534,0
|
|
20231120,171700,72003490,534,534,534,534,0
|
|
20231120,171600,72003490,534,534,534,534,0
|
|
20231120,171500,72003490,534,534,534,534,0
|
|
20231120,171400,72003490,534,534,534,534,0
|
|
20231120,171300,72003490,534,534,534,534,0
|
|
20231120,171200,72003490,534,534,534,534,0
|
|
20231120,171100,72003490,534,534,534,534,0
|
|
20231120,171000,72003490,534,534,534,534,0
|
|
20231120,170900,72003490,534,534,534,534,0
|
|
20231120,170800,72003490,534,534,534,534,0
|
|
20231120,170700,72003490,534,534,534,534,0
|
|
20231120,170600,72003490,534,534,534,534,0
|
|
20231120,170500,72003490,534,534,534,534,0
|
|
20231120,170400,72003490,534,534,534,534,0
|
|
20231120,170300,72003490,534,534,534,534,0
|
|
20231120,170200,72003490,534,534,534,534,0
|
|
20231120,170100,72003490,534,534,534,534,0
|
|
20231120,170000,72003490,534,534,534,534,0
|
|
20231120,165900,72003490,534,534,534,534,0
|
|
20231120,165800,72003490,534,534,534,534,0
|
|
20231120,165700,72003490,534,534,534,534,0
|
|
20231120,165600,72003490,534,534,534,534,0
|
|
20231120,165500,72003490,534,534,534,534,0
|
|
20231120,165400,72003490,534,534,534,534,0
|
|
20231120,165300,72003490,534,534,534,534,0
|
|
20231120,165200,72003490,534,534,534,534,0
|
|
20231120,165100,72003490,534,534,534,534,2582
|
|
20231120,165000,72003490,534,534,534,534,0
|
|
20231120,164900,72003490,534,534,534,534,0
|
|
20231120,164800,72003490,534,534,534,534,0
|
|
20231120,164700,72003490,534,534,534,534,0
|
|
20231120,164600,72003490,534,534,534,534,0
|
|
20231120,164500,72003490,534,534,534,534,0
|
|
20231120,164400,72003490,534,534,534,534,0
|
|
20231120,164300,72003490,534,534,534,534,0
|
|
20231120,164200,72003490,534,534,534,534,0
|
|
20231120,164100,72003490,534,534,534,534,0
|
|
20231120,164000,72003490,534,534,534,534,0
|
|
20231120,163900,72003490,534,534,534,534,0
|
|
20231120,163800,72003490,534,534,534,534,0
|
|
20231120,163700,72003490,534,534,534,534,0
|
|
20231120,163600,72003490,534,534,534,534,0
|
|
20231120,163500,72003490,534,534,534,534,0
|
|
20231120,163400,72003490,534,534,534,534,0
|
|
20231120,163300,72003490,534,534,534,534,0
|
|
20231120,163200,72003490,534,534,534,534,0
|
|
20231120,163100,72003490,534,534,534,534,0
|
|
20231120,163000,72003490,534,534,534,534,0
|
|
20231120,162900,72003490,534,534,534,534,0
|
|
20231120,162800,72003490,534,534,534,534,0
|
|
20231120,162700,72003490,534,534,534,534,0
|
|
20231120,162600,72003490,534,534,534,534,0
|
|
20231120,162500,72003490,534,534,534,534,0
|
|
20231120,162400,72003490,534,534,534,534,0
|
|
20231120,162300,72003490,534,534,534,534,0
|
|
20231120,162200,72003490,534,534,534,534,0
|
|
20231120,162100,72003490,534,534,534,534,2582
|
|
20231120,162000,72003490,534,534,534,534,0
|
|
20231120,161900,72003490,534,534,534,534,0
|
|
20231120,161800,72003490,534,534,534,534,0
|
|
20231120,161700,72003490,534,534,534,534,0
|
|
20231120,161600,72003490,534,534,534,534,0
|
|
20231120,161500,72003490,534,534,534,534,0
|
|
20231120,161400,72003490,534,534,534,534,0
|
|
20231120,161300,72003490,534,534,534,534,0
|
|
20231120,161200,72003490,534,534,534,534,0
|
|
20231120,161100,72003490,534,534,534,534,0
|
|
20231120,161000,72003490,534,534,534,534,0
|
|
20231120,160900,72003490,534,534,534,534,0
|
|
20231120,160800,72003490,534,534,534,534,0
|
|
20231120,160700,72003490,534,534,534,534,0
|
|
20231120,160600,72003490,534,534,534,534,0
|
|
20231120,160500,72003490,534,534,534,534,0
|
|
20231120,160400,72003490,534,534,534,534,0
|
|
20231120,160300,72003490,534,534,534,534,0
|
|
20231120,160200,72003490,534,534,534,534,0
|
|
20231120,160100,72003490,534,534,534,534,0
|
|
20231120,160000,72003490,534,534,534,534,0
|
|
20231120,155900,72003490,534,534,534,534,0
|
|
20231120,155800,72003490,534,534,534,534,0
|
|
20231120,155700,72003490,534,534,534,534,0
|
|
20231120,155600,72003490,534,534,534,534,0
|
|
20231120,155500,72003490,534,534,534,534,0
|
|
20231120,155400,72003490,534,534,534,534,0
|
|
20231120,155300,72003490,534,534,534,534,0
|
|
20231120,155200,72003490,534,534,534,534,0
|
|
20231120,155100,72003490,534,534,534,534,2582
|
|
20231120,155000,72003490,534,534,534,534,0
|
|
20231120,154900,72003490,534,534,534,534,0
|
|
20231120,154800,72003490,534,534,534,534,0
|
|
20231120,154700,72003490,534,534,534,534,0
|
|
20231120,154600,72003490,534,534,534,534,0
|
|
20231120,154500,72003490,534,534,534,534,0
|
|
20231120,154400,72003490,534,534,534,534,0
|
|
20231120,154300,72003490,534,534,534,534,0
|
|
20231120,154200,72003490,534,534,534,534,0
|
|
20231120,154100,72003490,534,534,534,534,0
|
|
20231120,154000,72003490,534,534,534,534,0
|
|
20231120,153900,72003490,534,534,534,534,0
|
|
20231120,153800,72003490,534,534,534,534,0
|
|
20231120,153700,72003490,534,534,534,534,0
|
|
20231120,153600,72003490,534,534,534,534,0
|
|
20231120,153500,72003490,534,534,534,534,0
|
|
20231120,153400,72003490,534,534,534,534,0
|
|
20231120,153300,72003490,534,534,534,534,0
|
|
20231120,153200,72003490,534,534,534,534,0
|
|
20231120,153100,72003490,534,534,534,534,0
|
|
20231120,153000,72003490,534,534,534,534,2582
|
|
20231120,152900,70624702,538,538,538,538,0
|
|
20231120,152800,70624702,538,538,538,538,0
|
|
20231120,152700,70624702,538,538,538,538,0
|
|
20231120,152600,70624702,538,538,538,538,0
|
|
20231120,152500,70624702,538,538,538,538,0
|
|
20231120,152400,70624702,538,538,538,538,0
|
|
20231120,152300,70624702,538,538,538,538,0
|
|
20231120,152200,70624702,538,538,538,538,0
|
|
20231120,152100,70624702,538,538,538,538,0
|
|
20231120,152000,70624702,538,538,538,538,0
|
|
20231120,151900,70624702,538,538,538,538,0
|
|
20231120,151800,70624702,538,538,538,538,0
|
|
20231120,151700,70624702,538,534,538,534,33
|
|
20231120,151600,70606992,534,536,536,534,2427
|
|
20231120,151500,69308831,537,537,537,537,279
|
|
20231120,151400,69159008,537,537,537,537,158
|
|
20231120,151300,69074162,538,538,538,538,0
|
|
20231120,151200,69074162,538,538,538,538,2
|
|
20231120,151100,69073086,538,538,538,538,2
|
|
20231120,151000,69072010,538,538,538,538,0
|
|
20231120,150900,69072010,538,538,538,538,1
|
|
20231120,150800,69071472,536,536,536,536,189
|
|
20231120,150700,68970168,538,538,538,538,0
|
|
20231120,150600,68970168,538,538,538,538,2
|
|
20231120,150500,68969092,538,538,538,538,1
|
|
20231120,150400,68968554,537,537,537,537,900
|
|
20231120,150300,68485254,537,537,537,537,708
|
|
20231120,150200,68105058,536,536,536,536,0
|
|
20231120,150100,68105058,536,536,536,536,0
|
|
20231120,150000,68105058,536,538,538,536,930
|
|
20231120,145900,67604720,538,538,538,538,0
|
|
20231120,145800,67604720,538,538,538,538,0
|
|
20231120,145700,67604720,538,538,538,538,1858
|
|
20231120,145600,66605116,538,538,538,538,1
|
|
20231120,145500,66604578,538,538,538,538,0
|
|
20231120,145400,66604578,538,537,538,537,50
|
|
20231120,145300,66577727,537,537,537,537,0
|
|
20231120,145200,66577727,537,537,537,537,54
|
|
20231120,145100,66548729,538,538,538,538,0
|
|
20231120,145000,66548729,538,538,538,538,0
|
|
20231120,144900,66548729,538,538,538,538,0
|
|
20231120,144800,66548729,538,538,538,538,0
|
|
20231120,144700,66548729,538,535,538,535,3
|
|
20231120,144600,66547118,538,538,538,538,0
|
|
20231120,144500,66547118,538,538,538,538,0
|
|
20231120,144400,66547118,538,538,538,538,0
|
|
20231120,144300,66547118,538,538,538,538,4
|
|
20231120,144200,66544966,538,538,538,538,7
|
|
20231120,144100,66541200,538,538,538,538,0
|
|
20231120,144000,66541200,538,538,538,538,0
|
|
20231120,143900,66541200,538,538,538,538,0
|
|
20231120,143800,66541200,538,535,538,534,6601
|
|
20231120,143700,63012580,538,538,538,538,0
|
|
20231120,143600,63012580,538,536,538,536,501
|
|
20231120,143500,62744042,538,538,538,538,0
|
|
20231120,143400,62744042,538,538,538,538,0
|
|
20231120,143300,62744042,538,538,538,538,100
|
|
20231120,143200,62690242,538,538,538,538,0
|
|
20231120,143100,62690242,538,538,538,538,101
|
|
20231120,143000,62635904,538,538,538,538,1
|
|
20231120,142900,62635366,539,537,539,536,3536
|
|
20231120,142800,60739043,539,539,539,539,1
|
|
20231120,142700,60738504,539,539,539,539,50
|
|
20231120,142600,60711554,539,539,539,539,41
|
|
20231120,142500,60689455,539,539,539,539,1
|
|
20231120,142400,60688916,539,537,539,537,2420
|
|
20231120,142300,59389336,539,539,539,539,0
|
|
20231120,142200,59389336,539,539,539,539,20
|
|
20231120,142100,59378556,537,537,537,537,2
|
|
20231120,142000,59377482,539,539,539,539,0
|
|
20231120,141900,59377482,539,539,539,539,0
|
|
20231120,141800,59377482,539,539,539,539,0
|
|
20231120,141700,59377482,539,539,539,539,0
|
|
20231120,141600,59377482,539,539,539,539,0
|
|
20231120,141500,59377482,539,539,539,539,0
|
|
20231120,141400,59377482,539,539,539,539,0
|
|
20231120,141300,59377482,539,538,539,538,200
|
|
20231120,141200,59269870,538,538,538,538,0
|
|
20231120,141100,59269870,538,538,538,538,471
|
|
20231120,141000,59016472,539,538,539,538,2
|
|
20231120,140900,59015395,539,539,539,539,0
|
|
20231120,140800,59015395,539,539,539,539,1
|
|
20231120,140700,59014856,539,539,539,539,0
|
|
20231120,140600,59014856,539,539,539,539,0
|
|
20231120,140500,59014856,539,539,539,539,0
|
|
20231120,140400,59014856,539,539,539,539,0
|
|
20231120,140300,59014856,539,539,539,539,0
|
|
20231120,140200,59014856,539,539,539,539,0
|
|
20231120,140100,59014856,539,539,539,539,0
|
|
20231120,140000,59014856,539,539,539,539,0
|
|
20231120,135900,59014856,539,539,539,539,0
|
|
20231120,135800,59014856,539,539,539,539,10
|
|
20231120,135700,59009466,538,538,538,538,468
|
|
20231120,135600,58757682,538,538,538,538,500
|
|
20231120,135500,58488682,538,538,538,538,1920
|
|
20231120,135400,57455722,538,538,538,538,0
|
|
20231120,135300,57455722,538,538,538,538,0
|
|
20231120,135200,57455722,538,538,538,538,0
|
|
20231120,135100,57455722,538,538,538,538,0
|
|
20231120,135000,57455722,538,538,538,538,0
|
|
20231120,134900,57455722,538,538,538,538,7
|
|
20231120,134800,57451956,538,538,538,538,0
|
|
20231120,134700,57451956,538,538,538,538,2883
|
|
20231120,134600,55900902,539,539,539,539,0
|
|
20231120,134500,55900902,539,539,539,539,0
|
|
20231120,134400,55900902,539,539,539,539,0
|
|
20231120,134300,55900902,539,538,539,538,2433
|
|
20231120,134200,54591938,538,538,538,538,0
|
|
20231120,134100,54591938,538,538,538,538,200
|
|
20231120,134000,54484338,538,538,538,538,0
|
|
20231120,133900,54484338,538,538,538,538,57
|
|
20231120,133800,54453672,538,538,538,538,200
|
|
20231120,133700,54346072,538,538,538,538,0
|
|
20231120,133600,54346072,538,538,538,538,4
|
|
20231120,133500,54343920,538,538,538,538,0
|
|
20231120,133400,54343920,538,538,538,538,0
|
|
20231120,133300,54343920,538,538,538,538,0
|
|
20231120,133200,54343920,538,538,538,538,2
|
|
20231120,133100,54342844,537,537,537,537,500
|
|
20231120,133000,54074344,538,538,538,538,386
|
|
20231120,132900,53866676,538,538,538,538,0
|
|
20231120,132800,53866676,538,538,538,538,0
|
|
20231120,132700,53866676,538,538,538,538,0
|
|
20231120,132600,53866676,538,538,538,538,500
|
|
20231120,132500,53597676,537,537,537,537,0
|
|
20231120,132400,53597676,537,537,537,537,4784
|
|
20231120,132300,51028668,537,537,537,537,0
|
|
20231120,132200,51028668,537,537,537,537,10
|
|
20231120,132100,51023298,537,537,537,537,375
|
|
20231120,132000,50821923,537,537,537,537,15
|
|
20231120,131900,50813868,537,537,537,537,1
|
|
20231120,131800,50813331,535,535,535,535,1
|
|
20231120,131700,50812796,537,537,537,537,0
|
|
20231120,131600,50812796,537,537,537,537,0
|
|
20231120,131500,50812796,537,537,537,537,100
|
|
20231120,131400,50759096,537,537,537,537,0
|
|
20231120,131300,50759096,537,537,537,537,0
|
|
20231120,131200,50759096,537,537,537,537,100
|
|
20231120,131100,50705396,537,537,537,537,0
|
|
20231120,131000,50705396,537,537,537,537,0
|
|
20231120,130900,50705396,537,537,537,537,0
|
|
20231120,130800,50705396,537,537,537,537,0
|
|
20231120,130700,50705396,537,537,537,537,0
|
|
20231120,130600,50705396,537,537,537,537,0
|
|
20231120,130500,50705396,537,535,537,535,1710
|
|
20231120,130400,49790526,537,537,537,537,4
|
|
20231120,130300,49788378,537,537,537,537,0
|
|
20231120,130200,49788378,537,537,537,537,50
|
|
20231120,130100,49761528,537,537,537,537,0
|
|
20231120,130000,49761528,537,537,537,537,170
|
|
20231120,125900,49670238,537,537,537,537,202
|
|
20231120,125800,49561764,537,537,537,537,0
|
|
20231120,125700,49561764,537,537,537,537,0
|
|
20231120,125600,49561764,537,537,537,537,0
|
|
20231120,125500,49561764,537,537,537,537,10
|
|
20231120,125400,49556394,537,537,537,537,50
|
|
20231120,125300,49529544,537,536,537,536,201
|
|
20231120,125200,49421807,537,537,537,537,20
|
|
20231120,125100,49411067,535,535,535,535,16
|
|
20231120,125000,49402507,537,537,537,537,87
|
|
20231120,124900,49355788,537,537,537,537,20
|
|
20231120,124800,49345048,536,536,536,536,200
|
|
20231120,124700,49237848,537,537,537,537,0
|
|
20231120,124600,49237848,537,537,537,537,0
|
|
20231120,124500,49237848,537,537,537,537,0
|
|
20231120,124400,49237848,537,537,537,537,0
|
|
20231120,124300,49237848,537,537,537,537,0
|
|
20231120,124200,49237848,537,537,537,537,0
|
|
20231120,124100,49237848,537,537,537,537,0
|
|
20231120,124000,49237848,537,537,537,537,0
|
|
20231120,123900,49237848,537,537,537,537,0
|
|
20231120,123800,49237848,537,537,537,537,0
|
|
20231120,123700,49237848,537,537,537,537,0
|
|
20231120,123600,49237848,537,537,537,537,0
|
|
20231120,123500,49237848,537,537,537,537,2
|
|
20231120,123400,49236774,537,537,537,537,1
|
|
20231120,123300,49236237,535,535,535,535,80
|
|
20231120,123200,49193437,537,537,537,537,0
|
|
20231120,123100,49193437,537,537,537,537,4
|
|
20231120,123000,49191289,537,537,537,537,0
|
|
20231120,122900,49191289,537,537,537,536,159
|
|
20231120,122800,49105933,537,537,537,537,0
|
|
20231120,122700,49105933,537,537,537,537,0
|
|
20231120,122600,49105933,537,537,537,537,200
|
|
20231120,122500,48998533,537,537,537,537,0
|
|
20231120,122400,48998533,537,537,537,537,1
|
|
20231120,122300,48997996,536,536,536,536,10
|
|
20231120,122200,48992636,537,537,537,537,24
|
|
20231120,122100,48979748,537,537,537,537,0
|
|
20231120,122000,48979748,537,537,537,537,16
|
|
20231120,121900,48971156,537,537,537,536,204
|
|
20231120,121800,48861808,535,535,535,535,0
|
|
20231120,121700,48861808,535,535,535,535,91
|
|
20231120,121600,48813123,537,537,537,537,10
|
|
20231120,121500,48807753,536,536,536,536,0
|
|
20231120,121400,48807753,536,536,536,536,139
|
|
20231120,121300,48733249,536,536,536,536,100
|
|
20231120,121200,48679649,537,537,537,537,0
|
|
20231120,121100,48679649,537,537,537,537,0
|
|
20231120,121000,48679649,537,537,537,537,0
|
|
20231120,120900,48679649,537,537,537,537,0
|
|
20231120,120800,48679649,537,537,537,537,1
|
|
20231120,120700,48679112,533,536,536,533,2050
|
|
20231120,120600,47582895,537,537,537,537,0
|
|
20231120,120500,47582895,537,537,537,537,0
|
|
20231120,120400,47582895,537,536,537,536,27
|
|
20231120,120300,47568403,537,537,537,537,0
|
|
20231120,120200,47568403,537,537,537,537,0
|
|
20231120,120100,47568403,537,536,537,536,2
|
|
20231120,120000,47567330,537,536,537,536,6
|
|
20231120,115900,47564113,537,537,537,537,0
|
|
20231120,115800,47564113,537,537,537,537,5
|
|
20231120,115700,47561428,537,537,537,537,0
|
|
20231120,115600,47561428,537,537,537,537,200
|
|
20231120,115500,47454028,537,537,537,537,18
|
|
20231120,115400,47444362,537,537,537,537,0
|
|
20231120,115300,47444362,537,537,537,537,13
|
|
20231120,115200,47437381,537,537,537,537,3
|
|
20231120,115100,47435770,537,537,537,537,0
|
|
20231120,115000,47435770,537,537,537,537,0
|
|
20231120,114900,47435770,537,537,537,535,32
|
|
20231120,114800,47418600,535,535,535,535,5
|
|
20231120,114700,47415925,537,536,537,536,647
|
|
20231120,114600,47069132,536,536,536,536,359
|
|
20231120,114500,46876708,537,537,537,537,0
|
|
20231120,114400,46876708,537,537,537,537,0
|
|
20231120,114300,46876708,537,536,537,536,59
|
|
20231120,114200,46845072,536,536,536,536,50
|
|
20231120,114100,46818272,536,536,537,536,150
|
|
20231120,114000,46737772,537,537,537,537,10
|
|
20231120,113900,46732402,536,536,536,536,3
|
|
20231120,113800,46730794,537,537,537,537,0
|
|
20231120,113700,46730794,537,536,537,536,51
|
|
20231120,113600,46703408,537,537,537,537,0
|
|
20231120,113500,46703408,537,537,537,537,0
|
|
20231120,113400,46703408,537,537,537,537,0
|
|
20231120,113300,46703408,537,537,537,537,2
|
|
20231120,113200,46702334,537,537,537,537,55
|
|
20231120,113100,46672799,537,537,537,537,0
|
|
20231120,113000,46672799,537,537,537,537,0
|
|
20231120,112900,46672799,537,537,537,537,2
|
|
20231120,112800,46671725,537,537,537,537,0
|
|
20231120,112700,46671725,537,537,537,537,101
|
|
20231120,112600,46617488,537,537,537,537,0
|
|
20231120,112500,46617488,537,537,537,537,0
|
|
20231120,112400,46617488,537,537,537,537,0
|
|
20231120,112300,46617488,537,537,537,537,500
|
|
20231120,112200,46348988,537,537,537,537,1
|
|
20231120,112100,46348451,536,536,536,536,3656
|
|
20231120,112000,44388835,536,536,536,536,2
|
|
20231120,111900,44387763,536,536,536,536,0
|
|
20231120,111800,44387763,536,535,536,535,74
|
|
20231120,111700,44348123,535,535,535,535,0
|
|
20231120,111600,44348123,535,536,536,535,204
|
|
20231120,111500,44238979,535,535,535,535,0
|
|
20231120,111400,44238979,535,535,535,535,0
|
|
20231120,111300,44238979,535,535,535,535,11
|
|
20231120,111200,44233094,535,535,535,535,1
|
|
20231120,111100,44232559,535,535,535,535,0
|
|
20231120,111000,44232559,535,535,535,535,0
|
|
20231120,110900,44232559,535,535,535,535,400
|
|
20231120,110800,44018559,536,536,536,536,3
|
|
20231120,110700,44016951,536,536,536,536,0
|
|
20231120,110600,44016951,536,536,536,536,0
|
|
20231120,110500,44016951,536,536,536,536,100
|
|
20231120,110400,43963351,536,536,536,536,0
|
|
20231120,110300,43963351,536,534,536,534,3
|
|
20231120,110200,43961745,536,536,536,536,0
|
|
20231120,110100,43961745,536,536,536,536,0
|
|
20231120,110000,43961745,536,536,536,536,9
|
|
20231120,105900,43956921,536,536,536,536,0
|
|
20231120,105800,43956921,536,536,536,536,0
|
|
20231120,105700,43956921,536,536,536,536,50
|
|
20231120,105600,43930121,536,536,536,536,0
|
|
20231120,105500,43930121,536,536,536,536,0
|
|
20231120,105400,43930121,536,536,536,536,50
|
|
20231120,105300,43903321,535,535,535,535,0
|
|
20231120,105200,43903321,535,535,535,535,0
|
|
20231120,105100,43903321,535,535,535,535,0
|
|
20231120,105000,43903321,535,535,535,535,0
|
|
20231120,104900,43903321,535,535,535,535,0
|
|
20231120,104800,43903321,535,535,535,535,0
|
|
20231120,104700,43903321,535,535,535,535,10
|
|
20231120,104600,43897971,535,535,535,535,0
|
|
20231120,104500,43897971,535,536,536,535,151
|
|
20231120,104400,43817185,535,535,535,535,0
|
|
20231120,104300,43817185,535,535,535,535,5
|
|
20231120,104200,43814510,535,535,535,535,7
|
|
20231120,104100,43810765,536,536,536,536,100
|
|
20231120,104000,43757165,536,534,536,534,220
|
|
20231120,103900,43639645,536,536,536,536,0
|
|
20231120,103800,43639645,536,536,536,536,37
|
|
20231120,103700,43619813,536,536,536,536,0
|
|
20231120,103600,43619813,536,536,536,536,10
|
|
20231120,103500,43614453,536,536,536,536,0
|
|
20231120,103400,43614453,536,536,536,536,0
|
|
20231120,103300,43614453,536,536,536,536,0
|
|
20231120,103200,43614453,536,536,536,536,0
|
|
20231120,103100,43614453,536,536,536,536,0
|
|
20231120,103000,43614453,536,535,536,535,22
|
|
20231120,102900,43602662,536,536,536,536,1
|
|
20231120,102800,43602126,534,534,534,534,18282
|
|
20231120,102700,33839538,535,533,536,533,150
|
|
20231120,102600,33759358,533,533,533,533,30
|
|
20231120,102500,33743368,535,535,535,535,0
|
|
20231120,102400,33743368,535,535,535,535,0
|
|
20231120,102300,33743368,535,536,536,535,30
|
|
20231120,102200,33727308,535,535,535,535,0
|
|
20231120,102100,33727308,535,535,535,535,0
|
|
20231120,102000,33727308,535,535,535,535,0
|
|
20231120,101900,33727308,535,535,535,535,0
|
|
20231120,101800,33727308,535,535,535,535,0
|
|
20231120,101700,33727308,535,535,535,535,0
|
|
20231120,101600,33727308,535,535,535,535,0
|
|
20231120,101500,33727308,535,535,535,535,450
|
|
20231120,101400,33486558,535,535,535,534,221
|
|
20231120,101300,33368542,536,534,536,534,3
|
|
20231120,101200,33366937,536,534,536,534,29
|
|
20231120,101100,33351442,536,536,536,536,0
|
|
20231120,101000,33351442,536,535,537,535,303
|
|
20231120,100900,33189034,537,537,537,537,0
|
|
20231120,100800,33189034,537,537,537,537,0
|
|
20231120,100700,33189034,537,535,537,535,3
|
|
20231120,100600,33187426,537,537,537,537,0
|
|
20231120,100500,33187426,537,537,537,537,152
|
|
20231120,100400,33105802,537,537,537,537,0
|
|
20231120,100300,33105802,537,537,537,537,0
|
|
20231120,100200,33105802,537,536,537,536,3
|
|
20231120,100100,33104193,535,535,535,535,3
|
|
20231120,100000,33102588,535,535,535,535,57
|
|
20231120,095900,33072093,536,536,536,535,20
|
|
20231120,095800,33061383,536,536,537,536,31
|
|
20231120,095700,33044747,536,536,536,536,100
|
|
20231120,095600,32991147,536,536,536,536,11
|
|
20231120,095500,32985251,537,537,537,537,0
|
|
20231120,095400,32985251,537,537,537,537,0
|
|
20231120,095300,32985251,537,532,537,531,2256
|
|
20231120,095200,31787181,538,533,538,533,722
|
|
20231120,095100,31402255,533,538,538,533,1784
|
|
20231120,095000,30450475,538,538,538,538,0
|
|
20231120,094900,30450475,538,536,538,535,270
|
|
20231120,094800,30305931,537,535,537,535,483
|
|
20231120,094700,30046570,535,537,537,534,48
|
|
20231120,094600,30020829,534,534,534,534,200
|
|
20231120,094500,29914029,536,535,536,535,1465
|
|
20231120,094400,29129498,534,532,534,532,28483
|
|
20231120,094300,13965835,533,533,533,533,2400
|
|
20231120,094200,12686635,533,531,533,531,1474
|
|
20231120,094100,11903935,531,531,531,531,11
|
|
20231120,094000,11898094,533,533,533,533,0
|
|
20231120,093900,11898094,533,533,533,533,0
|
|
20231120,093800,11898094,533,533,533,533,0
|
|
20231120,093700,11898094,533,533,533,530,227
|
|
20231120,093600,11777702,533,533,533,533,17
|
|
20231120,093500,11768641,533,533,533,533,100
|
|
20231120,093400,11715341,533,533,533,533,5
|
|
20231120,093300,11712676,533,533,533,533,0
|
|
20231120,093200,11712676,533,530,533,530,52
|
|
20231120,093100,11685112,533,533,533,533,5
|
|
20231120,093000,11682447,533,533,533,533,0
|
|
20231120,092900,11682447,533,533,533,533,0
|
|
20231120,092800,11682447,533,533,533,533,0
|
|
20231120,092700,11682447,533,533,533,533,9
|
|
20231120,092600,11677650,533,533,533,533,10
|
|
20231120,092500,11672320,533,533,533,533,1
|
|
20231120,092400,11671787,533,533,533,533,0
|
|
20231120,092300,11671787,533,533,533,533,12
|
|
20231120,092200,11665391,533,533,533,533,0
|
|
20231120,092100,11665391,533,533,533,533,0
|
|
20231120,092000,11665391,533,533,533,533,0
|
|
20231120,091900,11665391,533,533,533,533,0
|
|
20231120,091800,11665391,533,533,533,533,1
|
|
20231120,091700,11664858,531,531,531,531,170
|
|
20231120,091600,11574588,534,534,534,532,3
|
|
20231120,091500,11572988,533,533,533,533,2
|
|
20231120,091400,11571922,533,533,533,533,1290
|
|
20231120,091300,10884352,534,534,534,534,0
|
|
20231120,091200,10884352,534,534,534,534,0
|
|
20231120,091100,10884352,534,534,534,534,0
|
|
20231120,091000,10884352,534,529,534,529,18122
|
|
20231120,090900,1297710,534,534,534,534,0
|
|
20231120,090800,1297710,534,534,534,533,300
|
|
20231120,090700,1137512,534,531,534,531,10
|
|
20231120,090600,1132193,534,534,534,534,0
|
|
20231120,090500,1132193,534,534,534,534,0
|
|
20231120,090400,1132193,534,532,534,532,11
|
|
20231120,090300,1126330,533,533,533,533,90
|
|
20231120,090200,1078360,528,533,533,528,21
|
|
20231120,090100,1067172,529,529,529,529,1
|
|
20231120,090000,1066643,530,532,532,530,2007
|