716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,205300,128543012,548,548,548,548,853
|
|
20231121,205200,128543012,548,548,548,548,0
|
|
20231121,205100,128543012,548,548,548,548,0
|
|
20231121,205000,128543012,548,548,548,548,0
|
|
20231121,204900,128543012,548,548,548,548,0
|
|
20231121,204800,128543012,548,548,548,548,0
|
|
20231121,204700,128543012,548,548,548,548,0
|
|
20231121,204600,128543012,548,548,548,548,0
|
|
20231121,204500,128543012,548,548,548,548,0
|
|
20231121,204400,128543012,548,548,548,548,0
|
|
20231121,204300,128543012,548,548,548,548,0
|
|
20231121,204200,128543012,548,548,548,548,0
|
|
20231121,204100,128543012,548,548,548,548,0
|
|
20231121,204000,128543012,548,548,548,548,0
|
|
20231121,203900,128543012,548,548,548,548,0
|
|
20231121,203800,128543012,548,548,548,548,0
|
|
20231121,203700,128543012,548,548,548,548,0
|
|
20231121,203600,128543012,548,548,548,548,0
|
|
20231121,203500,128543012,548,548,548,548,0
|
|
20231121,203400,128543012,548,548,548,548,0
|
|
20231121,203300,128543012,548,548,548,548,0
|
|
20231121,203200,128543012,548,548,548,548,0
|
|
20231121,203100,128543012,548,548,548,548,0
|
|
20231121,203000,128543012,548,548,548,548,0
|
|
20231121,202900,128543012,548,548,548,548,0
|
|
20231121,202800,128543012,548,548,548,548,0
|
|
20231121,202700,128543012,548,548,548,548,0
|
|
20231121,202600,128543012,548,548,548,548,0
|
|
20231121,202500,128543012,548,548,548,548,0
|
|
20231121,202400,128543012,548,548,548,548,0
|
|
20231121,202300,128543012,548,548,548,548,853
|
|
20231121,202200,128543012,548,548,548,548,0
|
|
20231121,202100,128543012,548,548,548,548,0
|
|
20231121,202000,128543012,548,548,548,548,0
|
|
20231121,201900,128543012,548,548,548,548,0
|
|
20231121,201800,128543012,548,548,548,548,0
|
|
20231121,201700,128543012,548,548,548,548,0
|
|
20231121,201600,128543012,548,548,548,548,0
|
|
20231121,201500,128543012,548,548,548,548,0
|
|
20231121,201400,128543012,548,548,548,548,0
|
|
20231121,201300,128543012,548,548,548,548,0
|
|
20231121,201200,128543012,548,548,548,548,0
|
|
20231121,201100,128543012,548,548,548,548,0
|
|
20231121,201000,128543012,548,548,548,548,0
|
|
20231121,200900,128543012,548,548,548,548,0
|
|
20231121,200800,128543012,548,548,548,548,0
|
|
20231121,200700,128543012,548,548,548,548,0
|
|
20231121,200600,128543012,548,548,548,548,0
|
|
20231121,200500,128543012,548,548,548,548,0
|
|
20231121,200400,128543012,548,548,548,548,0
|
|
20231121,200300,128543012,548,548,548,548,0
|
|
20231121,200200,128543012,548,548,548,548,0
|
|
20231121,200100,128543012,548,548,548,548,0
|
|
20231121,200000,128543012,548,548,548,548,0
|
|
20231121,195900,128543012,548,548,548,548,0
|
|
20231121,195800,128543012,548,548,548,548,0
|
|
20231121,195700,128543012,548,548,548,548,0
|
|
20231121,195600,128543012,548,548,548,548,0
|
|
20231121,195500,128543012,548,548,548,548,0
|
|
20231121,195400,128543012,548,548,548,548,0
|
|
20231121,195300,128543012,548,548,548,548,853
|
|
20231121,195200,128543012,548,548,548,548,0
|
|
20231121,195100,128543012,548,548,548,548,0
|
|
20231121,195000,128543012,548,548,548,548,0
|
|
20231121,194900,128543012,548,548,548,548,0
|
|
20231121,194800,128543012,548,548,548,548,0
|
|
20231121,194700,128543012,548,548,548,548,0
|
|
20231121,194600,128543012,548,548,548,548,0
|
|
20231121,194500,128543012,548,548,548,548,0
|
|
20231121,194400,128543012,548,548,548,548,0
|
|
20231121,194300,128543012,548,548,548,548,0
|
|
20231121,194200,128543012,548,548,548,548,0
|
|
20231121,194100,128543012,548,548,548,548,0
|
|
20231121,194000,128543012,548,548,548,548,0
|
|
20231121,193900,128543012,548,548,548,548,0
|
|
20231121,193800,128543012,548,548,548,548,0
|
|
20231121,193700,128543012,548,548,548,548,0
|
|
20231121,193600,128543012,548,548,548,548,0
|
|
20231121,193500,128543012,548,548,548,548,0
|
|
20231121,193400,128543012,548,548,548,548,0
|
|
20231121,193300,128543012,548,548,548,548,0
|
|
20231121,193200,128543012,548,548,548,548,0
|
|
20231121,193100,128543012,548,548,548,548,0
|
|
20231121,193000,128543012,548,548,548,548,0
|
|
20231121,192900,128543012,548,548,548,548,0
|
|
20231121,192800,128543012,548,548,548,548,0
|
|
20231121,192700,128543012,548,548,548,548,0
|
|
20231121,192600,128543012,548,548,548,548,0
|
|
20231121,192500,128543012,548,548,548,548,0
|
|
20231121,192400,128543012,548,548,548,548,0
|
|
20231121,192300,128543012,548,548,548,548,853
|
|
20231121,192200,128543012,548,548,548,548,0
|
|
20231121,192100,128543012,548,548,548,548,0
|
|
20231121,192000,128543012,548,548,548,548,0
|
|
20231121,191900,128543012,548,548,548,548,0
|
|
20231121,191800,128543012,548,548,548,548,0
|
|
20231121,191700,128543012,548,548,548,548,0
|
|
20231121,191600,128543012,548,548,548,548,0
|
|
20231121,191500,128543012,548,548,548,548,0
|
|
20231121,191400,128543012,548,548,548,548,0
|
|
20231121,191300,128543012,548,548,548,548,0
|
|
20231121,191200,128543012,548,548,548,548,0
|
|
20231121,191100,128543012,548,548,548,548,0
|
|
20231121,191000,128543012,548,548,548,548,0
|
|
20231121,190900,128543012,548,548,548,548,0
|
|
20231121,190800,128543012,548,548,548,548,0
|
|
20231121,190700,128543012,548,548,548,548,0
|
|
20231121,190600,128543012,548,548,548,548,0
|
|
20231121,190500,128543012,548,548,548,548,0
|
|
20231121,190400,128543012,548,548,548,548,0
|
|
20231121,190300,128543012,548,548,548,548,0
|
|
20231121,190200,128543012,548,548,548,548,0
|
|
20231121,190100,128543012,548,548,548,548,0
|
|
20231121,190000,128543012,548,548,548,548,0
|
|
20231121,185900,128543012,548,548,548,548,0
|
|
20231121,185800,128543012,548,548,548,548,0
|
|
20231121,185700,128543012,548,548,548,548,0
|
|
20231121,185600,128543012,548,548,548,548,0
|
|
20231121,185500,128543012,548,548,548,548,0
|
|
20231121,185400,128543012,548,548,548,548,0
|
|
20231121,185300,128543012,548,548,548,548,853
|
|
20231121,185200,128543012,548,548,548,548,0
|
|
20231121,185100,128543012,548,548,548,548,0
|
|
20231121,185000,128543012,548,548,548,548,0
|
|
20231121,184900,128543012,548,548,548,548,0
|
|
20231121,184800,128543012,548,548,548,548,0
|
|
20231121,184700,128543012,548,548,548,548,0
|
|
20231121,184600,128543012,548,548,548,548,0
|
|
20231121,184500,128543012,548,548,548,548,0
|
|
20231121,184400,128543012,548,548,548,548,0
|
|
20231121,184300,128543012,548,548,548,548,0
|
|
20231121,184200,128543012,548,548,548,548,0
|
|
20231121,184100,128543012,548,548,548,548,0
|
|
20231121,184000,128543012,548,548,548,548,0
|
|
20231121,183900,128543012,548,548,548,548,0
|
|
20231121,183800,128543012,548,548,548,548,0
|
|
20231121,183700,128543012,548,548,548,548,0
|
|
20231121,183600,128543012,548,548,548,548,0
|
|
20231121,183500,128543012,548,548,548,548,0
|
|
20231121,183400,128543012,548,548,548,548,0
|
|
20231121,183300,128543012,548,548,548,548,0
|
|
20231121,183200,128543012,548,548,548,548,0
|
|
20231121,183100,128543012,548,548,548,548,0
|
|
20231121,183000,128543012,548,548,548,548,0
|
|
20231121,182900,128543012,548,548,548,548,0
|
|
20231121,182800,128543012,548,548,548,548,0
|
|
20231121,182700,128543012,548,548,548,548,0
|
|
20231121,182600,128543012,548,548,548,548,0
|
|
20231121,182500,128543012,548,548,548,548,0
|
|
20231121,182400,128543012,548,548,548,548,0
|
|
20231121,182300,128543012,548,548,548,548,853
|
|
20231121,182200,128543012,548,548,548,548,0
|
|
20231121,182100,128543012,548,548,548,548,0
|
|
20231121,182000,128543012,548,548,548,548,0
|
|
20231121,181900,128543012,548,548,548,548,0
|
|
20231121,181800,128543012,548,548,548,548,0
|
|
20231121,181700,128543012,548,548,548,548,0
|
|
20231121,181600,128543012,548,548,548,548,0
|
|
20231121,181500,128543012,548,548,548,548,0
|
|
20231121,181400,128543012,548,548,548,548,0
|
|
20231121,181300,128543012,548,548,548,548,0
|
|
20231121,181200,128543012,548,548,548,548,0
|
|
20231121,181100,128543012,548,548,548,548,0
|
|
20231121,181000,128543012,548,548,548,548,0
|
|
20231121,180900,128543012,548,548,548,548,0
|
|
20231121,180800,128543012,548,548,548,548,0
|
|
20231121,180700,128543012,548,548,548,548,0
|
|
20231121,180600,128543012,548,548,548,548,0
|
|
20231121,180500,128543012,548,548,548,548,0
|
|
20231121,180400,128543012,548,548,548,548,0
|
|
20231121,180300,128543012,548,548,548,548,0
|
|
20231121,180200,128543012,548,548,548,548,0
|
|
20231121,180100,128543012,548,548,548,548,0
|
|
20231121,180000,128543012,548,548,548,548,0
|
|
20231121,175900,128543012,548,548,548,548,0
|
|
20231121,175800,128543012,548,548,548,548,0
|
|
20231121,175700,128543012,548,548,548,548,0
|
|
20231121,175600,128543012,548,548,548,548,0
|
|
20231121,175500,128543012,548,548,548,548,0
|
|
20231121,175400,128543012,548,548,548,548,0
|
|
20231121,175300,128543012,548,548,548,548,853
|
|
20231121,175200,128543012,548,548,548,548,0
|
|
20231121,175100,128543012,548,548,548,548,0
|
|
20231121,175000,128543012,548,548,548,548,0
|
|
20231121,174900,128543012,548,548,548,548,0
|
|
20231121,174800,128543012,548,548,548,548,0
|
|
20231121,174700,128543012,548,548,548,548,0
|
|
20231121,174600,128543012,548,548,548,548,0
|
|
20231121,174500,128543012,548,548,548,548,0
|
|
20231121,174400,128543012,548,548,548,548,0
|
|
20231121,174300,128543012,548,548,548,548,0
|
|
20231121,174200,128543012,548,548,548,548,0
|
|
20231121,174100,128543012,548,548,548,548,0
|
|
20231121,174000,128543012,548,548,548,548,0
|
|
20231121,173900,128543012,548,548,548,548,0
|
|
20231121,173800,128543012,548,548,548,548,0
|
|
20231121,173700,128543012,548,548,548,548,0
|
|
20231121,173600,128543012,548,548,548,548,0
|
|
20231121,173500,128543012,548,548,548,548,0
|
|
20231121,173400,128543012,548,548,548,548,0
|
|
20231121,173300,128543012,548,548,548,548,0
|
|
20231121,173200,128543012,548,548,548,548,0
|
|
20231121,173100,128543012,548,548,548,548,0
|
|
20231121,173000,128543012,548,548,548,548,0
|
|
20231121,172900,128543012,548,548,548,548,0
|
|
20231121,172800,128543012,548,548,548,548,0
|
|
20231121,172700,128543012,548,548,548,548,0
|
|
20231121,172600,128543012,548,548,548,548,0
|
|
20231121,172500,128543012,548,548,548,548,0
|
|
20231121,172400,128543012,548,548,548,548,0
|
|
20231121,172300,128543012,548,548,548,548,853
|
|
20231121,172200,128543012,548,548,548,548,0
|
|
20231121,172100,128543012,548,548,548,548,0
|
|
20231121,172000,128543012,548,548,548,548,0
|
|
20231121,171900,128543012,548,548,548,548,0
|
|
20231121,171800,128543012,548,548,548,548,0
|
|
20231121,171700,128543012,548,548,548,548,0
|
|
20231121,171600,128543012,548,548,548,548,0
|
|
20231121,171500,128543012,548,548,548,548,0
|
|
20231121,171400,128543012,548,548,548,548,0
|
|
20231121,171300,128543012,548,548,548,548,0
|
|
20231121,171200,128543012,548,548,548,548,0
|
|
20231121,171100,128543012,548,548,548,548,0
|
|
20231121,171000,128543012,548,548,548,548,0
|
|
20231121,170900,128543012,548,548,548,548,0
|
|
20231121,170800,128543012,548,548,548,548,0
|
|
20231121,170700,128543012,548,548,548,548,0
|
|
20231121,170600,128543012,548,548,548,548,0
|
|
20231121,170500,128543012,548,548,548,548,0
|
|
20231121,170400,128543012,548,548,548,548,0
|
|
20231121,170300,128543012,548,548,548,548,0
|
|
20231121,170200,128543012,548,548,548,548,0
|
|
20231121,170100,128543012,548,548,548,548,0
|
|
20231121,170000,128543012,548,548,548,548,0
|
|
20231121,165900,128543012,548,548,548,548,0
|
|
20231121,165800,128543012,548,548,548,548,0
|
|
20231121,165700,128543012,548,548,548,548,0
|
|
20231121,165600,128543012,548,548,548,548,0
|
|
20231121,165500,128543012,548,548,548,548,0
|
|
20231121,165400,128543012,548,548,548,548,0
|
|
20231121,165300,128543012,548,548,548,548,853
|
|
20231121,165200,128543012,548,548,548,548,0
|
|
20231121,165100,128543012,548,548,548,548,0
|
|
20231121,165000,128543012,548,548,548,548,0
|
|
20231121,164900,128543012,548,548,548,548,0
|
|
20231121,164800,128543012,548,548,548,548,0
|
|
20231121,164700,128543012,548,548,548,548,0
|
|
20231121,164600,128543012,548,548,548,548,0
|
|
20231121,164500,128543012,548,548,548,548,0
|
|
20231121,164400,128543012,548,548,548,548,0
|
|
20231121,164300,128543012,548,548,548,548,0
|
|
20231121,164200,128543012,548,548,548,548,0
|
|
20231121,164100,128543012,548,548,548,548,0
|
|
20231121,164000,128543012,548,548,548,548,0
|
|
20231121,163900,128543012,548,548,548,548,0
|
|
20231121,163800,128543012,548,548,548,548,0
|
|
20231121,163700,128543012,548,548,548,548,0
|
|
20231121,163600,128543012,548,548,548,548,0
|
|
20231121,163500,128543012,548,548,548,548,0
|
|
20231121,163400,128543012,548,548,548,548,0
|
|
20231121,163300,128543012,548,548,548,548,0
|
|
20231121,163200,128543012,548,548,548,548,0
|
|
20231121,163100,128543012,548,548,548,548,0
|
|
20231121,163000,128543012,548,548,548,548,0
|
|
20231121,162900,128543012,548,548,548,548,0
|
|
20231121,162800,128543012,548,548,548,548,0
|
|
20231121,162700,128543012,548,548,548,548,0
|
|
20231121,162600,128543012,548,548,548,548,0
|
|
20231121,162500,128543012,548,548,548,548,0
|
|
20231121,162400,128543012,548,548,548,548,0
|
|
20231121,162300,128543012,548,548,548,548,853
|
|
20231121,162200,128543012,548,548,548,548,0
|
|
20231121,162100,128543012,548,548,548,548,0
|
|
20231121,162000,128543012,548,548,548,548,0
|
|
20231121,161900,128543012,548,548,548,548,0
|
|
20231121,161800,128543012,548,548,548,548,0
|
|
20231121,161700,128543012,548,548,548,548,0
|
|
20231121,161600,128543012,548,548,548,548,0
|
|
20231121,161500,128543012,548,548,548,548,0
|
|
20231121,161400,128543012,548,548,548,548,0
|
|
20231121,161300,128543012,548,548,548,548,0
|
|
20231121,161200,128543012,548,548,548,548,0
|
|
20231121,161100,128543012,548,548,548,548,0
|
|
20231121,161000,128543012,548,548,548,548,0
|
|
20231121,160900,128543012,548,548,548,548,0
|
|
20231121,160800,128543012,548,548,548,548,0
|
|
20231121,160700,128543012,548,548,548,548,0
|
|
20231121,160600,128543012,548,548,548,548,0
|
|
20231121,160500,128543012,548,548,548,548,0
|
|
20231121,160400,128543012,548,548,548,548,0
|
|
20231121,160300,128543012,548,548,548,548,0
|
|
20231121,160200,128543012,548,548,548,548,0
|
|
20231121,160100,128543012,548,548,548,548,0
|
|
20231121,160000,128543012,548,548,548,548,0
|
|
20231121,155900,128543012,548,548,548,548,0
|
|
20231121,155800,128543012,548,548,548,548,0
|
|
20231121,155700,128543012,548,548,548,548,0
|
|
20231121,155600,128543012,548,548,548,548,0
|
|
20231121,155500,128543012,548,548,548,548,0
|
|
20231121,155400,128543012,548,548,548,548,0
|
|
20231121,155300,128543012,548,548,548,548,853
|
|
20231121,155200,128543012,548,548,548,548,0
|
|
20231121,155100,128543012,548,548,548,548,0
|
|
20231121,155000,128543012,548,548,548,548,0
|
|
20231121,154900,128543012,548,548,548,548,0
|
|
20231121,154800,128543012,548,548,548,548,0
|
|
20231121,154700,128543012,548,548,548,548,0
|
|
20231121,154600,128543012,548,548,548,548,0
|
|
20231121,154500,128543012,548,548,548,548,0
|
|
20231121,154400,128543012,548,548,548,548,0
|
|
20231121,154300,128543012,548,548,548,548,0
|
|
20231121,154200,128543012,548,548,548,548,0
|
|
20231121,154100,128543012,548,548,548,548,0
|
|
20231121,154000,128543012,548,548,548,548,0
|
|
20231121,153900,128543012,548,548,548,548,0
|
|
20231121,153800,128543012,548,548,548,548,0
|
|
20231121,153700,128543012,548,548,548,548,0
|
|
20231121,153600,128543012,548,548,548,548,0
|
|
20231121,153500,128543012,548,548,548,548,0
|
|
20231121,153400,128543012,548,548,548,548,0
|
|
20231121,153300,128543012,548,548,548,548,0
|
|
20231121,153200,128543012,548,548,548,548,0
|
|
20231121,153100,128543012,548,548,548,548,0
|
|
20231121,153000,128543012,548,548,548,548,853
|
|
20231121,152900,128075568,549,549,549,549,0
|
|
20231121,152800,128075568,549,549,549,549,0
|
|
20231121,152700,128075568,549,549,549,549,0
|
|
20231121,152600,128075568,549,549,549,549,0
|
|
20231121,152500,128075568,549,549,549,549,0
|
|
20231121,152400,128075568,549,549,549,549,0
|
|
20231121,152300,128075568,549,549,549,549,0
|
|
20231121,152200,128075568,549,549,549,549,0
|
|
20231121,152100,128075568,549,549,549,549,0
|
|
20231121,152000,128075568,549,549,549,549,0
|
|
20231121,151900,128075568,549,549,549,549,0
|
|
20231121,151800,128075568,549,549,549,549,1
|
|
20231121,151700,128075019,548,547,549,547,73
|
|
20231121,151600,128035084,547,547,547,547,110
|
|
20231121,151500,127974914,549,549,549,549,0
|
|
20231121,151400,127974914,549,549,549,549,0
|
|
20231121,151300,127974914,549,547,549,547,1994
|
|
20231121,151200,126884176,550,550,550,550,0
|
|
20231121,151100,126884176,550,550,550,550,0
|
|
20231121,151000,126884176,550,550,550,550,0
|
|
20231121,150900,126884176,550,550,550,550,1
|
|
20231121,150800,126883626,547,548,548,547,9
|
|
20231121,150700,126878698,550,550,550,548,1064
|
|
20231121,150600,126295604,549,549,549,549,1003
|
|
20231121,150500,125744957,550,550,550,550,279
|
|
20231121,150400,125591507,552,551,552,550,5641
|
|
20231121,150300,122482119,552,552,552,552,0
|
|
20231121,150200,122482119,552,552,552,552,201
|
|
20231121,150100,122371167,552,551,552,551,4137
|
|
20231121,150000,120090234,551,551,551,551,0
|
|
20231121,145900,120090234,551,551,551,551,1
|
|
20231121,145800,120089683,551,551,551,551,1
|
|
20231121,145700,120089132,551,552,552,551,8
|
|
20231121,145600,120084723,552,552,552,552,3000
|
|
20231121,145500,118428723,552,552,552,552,80
|
|
20231121,145400,118384563,553,553,553,553,0
|
|
20231121,145300,118384563,553,551,553,551,4726
|
|
20231121,145200,115776556,552,552,552,552,1
|
|
20231121,145100,115776004,552,552,552,552,0
|
|
20231121,145000,115776004,552,552,552,552,17
|
|
20231121,144900,115766620,552,550,552,550,102
|
|
20231121,144800,115710516,549,549,549,549,101
|
|
20231121,144700,115655067,550,549,550,549,467
|
|
20231121,144600,115398219,550,549,550,549,82
|
|
20231121,144500,115353122,550,550,550,550,0
|
|
20231121,144400,115353122,550,550,550,550,0
|
|
20231121,144300,115353122,550,550,550,550,0
|
|
20231121,144200,115353122,550,550,550,550,0
|
|
20231121,144100,115353122,550,550,550,550,0
|
|
20231121,144000,115353122,550,550,550,550,0
|
|
20231121,143900,115353122,550,550,550,550,3803
|
|
20231121,143800,113261472,550,550,550,550,2833
|
|
20231121,143700,111703322,552,552,552,552,0
|
|
20231121,143600,111703322,552,552,552,552,0
|
|
20231121,143500,111703322,552,552,552,552,0
|
|
20231121,143400,111703322,552,552,552,552,0
|
|
20231121,143300,111703322,552,550,552,549,3031
|
|
20231121,143200,110036110,553,553,553,553,0
|
|
20231121,143100,110036110,553,550,553,550,1811
|
|
20231121,143000,109040028,552,552,552,552,1
|
|
20231121,142900,109039476,553,553,553,553,0
|
|
20231121,142800,109039476,553,553,553,553,0
|
|
20231121,142700,109039476,553,553,553,550,4281
|
|
20231121,142600,106672977,552,550,552,550,13051
|
|
20231121,142500,99469048,550,552,552,549,56
|
|
20231121,142400,99438247,550,554,554,550,8
|
|
20231121,142300,99433835,553,550,553,550,7233
|
|
20231121,142200,95447601,550,547,550,547,5000
|
|
20231121,142100,92702033,548,548,548,548,0
|
|
20231121,142000,92702033,548,547,548,547,2210
|
|
20231121,141900,91492958,548,545,548,545,11817
|
|
20231121,141800,85030227,545,544,545,544,2
|
|
20231121,141700,85029138,544,544,544,544,327
|
|
20231121,141600,84851250,544,544,544,544,156
|
|
20231121,141500,84766386,545,545,545,545,0
|
|
20231121,141400,84766386,545,545,545,545,36
|
|
20231121,141300,84746766,545,545,545,545,0
|
|
20231121,141200,84746766,545,544,545,544,10
|
|
20231121,141100,84741325,544,544,544,544,7
|
|
20231121,141000,84737517,545,545,545,545,201
|
|
20231121,140900,84627972,547,547,547,547,0
|
|
20231121,140800,84627972,547,547,547,547,0
|
|
20231121,140700,84627972,547,545,547,543,13
|
|
20231121,140600,84620896,547,546,547,543,10621
|
|
20231121,140500,78811335,547,541,547,541,10373
|
|
20231121,140400,73168250,541,541,541,541,5
|
|
20231121,140300,73165545,541,541,541,541,80
|
|
20231121,140200,73122265,541,541,541,541,0
|
|
20231121,140100,73122265,541,541,541,541,0
|
|
20231121,140000,73122265,541,541,541,541,0
|
|
20231121,135900,73122265,541,541,541,541,0
|
|
20231121,135800,73122265,541,541,541,541,0
|
|
20231121,135700,73122265,541,541,541,541,0
|
|
20231121,135600,73122265,541,541,541,541,100
|
|
20231121,135500,73068165,541,541,541,541,1
|
|
20231121,135400,73067624,539,539,539,539,14
|
|
20231121,135300,73060078,541,541,541,541,0
|
|
20231121,135200,73060078,541,541,541,541,0
|
|
20231121,135100,73060078,541,541,541,541,0
|
|
20231121,135000,73060078,541,541,541,541,0
|
|
20231121,134900,73060078,541,541,541,541,0
|
|
20231121,134800,73060078,541,540,541,540,4302
|
|
20231121,134700,70732726,541,541,541,541,0
|
|
20231121,134600,70732726,541,541,541,541,0
|
|
20231121,134500,70732726,541,541,541,541,10
|
|
20231121,134400,70727316,541,541,541,541,0
|
|
20231121,134300,70727316,541,541,541,541,0
|
|
20231121,134200,70727316,541,541,541,541,4
|
|
20231121,134100,70725152,541,541,541,541,0
|
|
20231121,134000,70725152,541,541,541,541,0
|
|
20231121,133900,70725152,541,541,541,541,0
|
|
20231121,133800,70725152,541,541,541,541,0
|
|
20231121,133700,70725152,541,541,541,541,0
|
|
20231121,133600,70725152,541,541,541,541,0
|
|
20231121,133500,70725152,541,541,541,541,0
|
|
20231121,133400,70725152,541,541,541,541,0
|
|
20231121,133300,70725152,541,541,541,541,0
|
|
20231121,133200,70725152,541,541,541,541,1
|
|
20231121,133100,70724611,541,541,541,541,0
|
|
20231121,133000,70724611,541,541,541,541,1
|
|
20231121,132900,70724070,540,540,540,540,2
|
|
20231121,132800,70722990,539,539,539,539,4
|
|
20231121,132700,70720834,541,539,541,539,14
|
|
20231121,132600,70713277,540,540,541,540,105
|
|
20231121,132500,70656567,540,540,540,540,0
|
|
20231121,132400,70656567,540,540,540,540,0
|
|
20231121,132300,70656567,540,540,540,540,1
|
|
20231121,132200,70656027,540,540,540,540,1
|
|
20231121,132100,70655487,541,541,541,541,0
|
|
20231121,132000,70655487,541,541,541,541,0
|
|
20231121,131900,70655487,541,541,541,541,0
|
|
20231121,131800,70655487,541,541,541,541,0
|
|
20231121,131700,70655487,541,541,541,541,0
|
|
20231121,131600,70655487,541,541,541,541,0
|
|
20231121,131500,70655487,541,541,541,541,0
|
|
20231121,131400,70655487,541,541,541,541,0
|
|
20231121,131300,70655487,541,541,541,541,0
|
|
20231121,131200,70655487,541,541,541,541,1
|
|
20231121,131100,70654946,540,540,540,540,0
|
|
20231121,131000,70654946,540,539,540,539,1287
|
|
20231121,130900,69960659,538,539,539,538,185
|
|
20231121,130800,69860945,540,540,540,540,0
|
|
20231121,130700,69860945,540,540,540,540,0
|
|
20231121,130600,69860945,540,540,540,540,400
|
|
20231121,130500,69644945,539,539,539,539,0
|
|
20231121,130400,69644945,539,539,539,539,0
|
|
20231121,130300,69644945,539,539,539,539,0
|
|
20231121,130200,69644945,539,539,539,539,0
|
|
20231121,130100,69644945,539,539,539,539,0
|
|
20231121,130000,69644945,539,539,539,539,322
|
|
20231121,125900,69471387,539,539,539,539,0
|
|
20231121,125800,69471387,539,539,539,539,0
|
|
20231121,125700,69471387,539,539,539,539,0
|
|
20231121,125600,69471387,539,539,539,539,0
|
|
20231121,125500,69471387,539,539,539,539,356
|
|
20231121,125400,69279503,539,539,539,539,2000
|
|
20231121,125300,68201503,538,538,538,538,1
|
|
20231121,125200,68200965,536,536,536,536,0
|
|
20231121,125100,68200965,536,538,538,536,1326
|
|
20231121,125000,67489780,538,538,538,538,0
|
|
20231121,124900,67489780,538,538,538,538,0
|
|
20231121,124800,67489780,538,538,538,538,0
|
|
20231121,124700,67489780,538,538,538,538,0
|
|
20231121,124600,67489780,538,538,538,538,902
|
|
20231121,124500,67004504,539,539,539,539,0
|
|
20231121,124400,67004504,539,539,539,539,0
|
|
20231121,124300,67004504,539,539,539,539,0
|
|
20231121,124200,67004504,539,539,539,539,0
|
|
20231121,124100,67004504,539,539,539,539,0
|
|
20231121,124000,67004504,539,539,539,539,15
|
|
20231121,123900,66996419,539,539,539,539,69
|
|
20231121,123800,66959228,539,539,539,539,0
|
|
20231121,123700,66959228,539,539,539,539,0
|
|
20231121,123600,66959228,539,539,539,539,2
|
|
20231121,123500,66958150,538,539,539,538,1000
|
|
20231121,123400,66419259,540,539,540,539,1850
|
|
20231121,123300,65421229,539,539,539,539,0
|
|
20231121,123200,65421229,539,539,539,539,0
|
|
20231121,123100,65421229,539,539,539,539,4
|
|
20231121,123000,65419073,539,539,539,539,10
|
|
20231121,122900,65413683,539,539,539,539,0
|
|
20231121,122800,65413683,539,539,539,539,20
|
|
20231121,122700,65402903,539,539,539,539,0
|
|
20231121,122600,65402903,539,539,539,539,0
|
|
20231121,122500,65402903,539,539,539,539,1110
|
|
20231121,122400,64804613,538,538,538,538,0
|
|
20231121,122300,64804613,538,538,538,538,0
|
|
20231121,122200,64804613,538,538,538,538,0
|
|
20231121,122100,64804613,538,538,538,538,200
|
|
20231121,122000,64697013,539,539,539,539,0
|
|
20231121,121900,64697013,539,539,539,539,1
|
|
20231121,121800,64696474,539,539,539,539,34
|
|
20231121,121700,64678148,539,539,539,539,0
|
|
20231121,121600,64678148,539,539,539,539,991
|
|
20231121,121500,64143999,539,539,539,539,0
|
|
20231121,121400,64143999,539,539,539,539,0
|
|
20231121,121300,64143999,539,539,539,539,1
|
|
20231121,121200,64143460,538,538,538,538,200
|
|
20231121,121100,64035860,538,538,538,538,0
|
|
20231121,121000,64035860,538,538,538,538,2
|
|
20231121,120900,64034784,538,538,538,538,0
|
|
20231121,120800,64034784,538,538,538,538,1
|
|
20231121,120700,64034246,539,539,539,539,299
|
|
20231121,120600,63873085,538,538,538,538,0
|
|
20231121,120500,63873085,538,538,538,538,0
|
|
20231121,120400,63873085,538,538,538,538,0
|
|
20231121,120300,63873085,538,538,538,538,0
|
|
20231121,120200,63873085,538,538,538,538,0
|
|
20231121,120100,63873085,538,538,538,538,0
|
|
20231121,120000,63873085,538,538,538,538,269
|
|
20231121,115900,63728363,539,539,539,539,712
|
|
20231121,115800,63344595,539,539,539,539,0
|
|
20231121,115700,63344595,539,539,539,539,0
|
|
20231121,115600,63344595,539,539,539,539,0
|
|
20231121,115500,63344595,539,539,539,539,0
|
|
20231121,115400,63344595,539,539,539,539,0
|
|
20231121,115300,63344595,539,539,539,539,0
|
|
20231121,115200,63344595,539,539,539,539,0
|
|
20231121,115100,63344595,539,538,539,538,835
|
|
20231121,115000,62895049,538,538,538,538,84
|
|
20231121,114900,62849857,539,539,539,539,0
|
|
20231121,114800,62849857,539,539,539,539,0
|
|
20231121,114700,62849857,539,539,539,539,1
|
|
20231121,114600,62849318,539,539,539,539,50
|
|
20231121,114500,62822368,539,539,539,539,926
|
|
20231121,114400,62323254,539,539,539,539,0
|
|
20231121,114300,62323254,539,539,539,539,0
|
|
20231121,114200,62323254,539,539,539,539,0
|
|
20231121,114100,62323254,539,539,539,539,0
|
|
20231121,114000,62323254,539,539,539,539,0
|
|
20231121,113900,62323254,539,539,539,539,711
|
|
20231121,113800,61940025,539,539,539,539,0
|
|
20231121,113700,61940025,539,539,539,539,0
|
|
20231121,113600,61940025,539,539,539,539,0
|
|
20231121,113500,61940025,539,539,539,539,0
|
|
20231121,113400,61940025,539,539,539,539,0
|
|
20231121,113300,61940025,539,539,539,539,0
|
|
20231121,113200,61940025,539,539,539,539,1
|
|
20231121,113100,61939486,540,540,540,540,0
|
|
20231121,113000,61939486,540,540,540,540,250
|
|
20231121,112900,61804486,540,540,540,540,1
|
|
20231121,112800,61803946,539,539,539,539,1
|
|
20231121,112700,61803407,540,538,540,538,8387
|
|
20231121,112600,57274842,538,538,538,538,50
|
|
20231121,112500,57247942,539,539,539,539,0
|
|
20231121,112400,57247942,539,539,539,539,0
|
|
20231121,112300,57247942,539,538,539,538,7
|
|
20231121,112200,57244173,536,537,537,536,295
|
|
20231121,112100,57085902,538,538,538,538,5
|
|
20231121,112000,57083212,539,539,539,539,0
|
|
20231121,111900,57083212,539,539,539,539,0
|
|
20231121,111800,57083212,539,539,539,539,3
|
|
20231121,111700,57081595,539,539,539,539,1
|
|
20231121,111600,57081056,538,538,538,538,202
|
|
20231121,111500,56972380,539,539,539,539,500
|
|
20231121,111400,56702880,538,538,538,538,2
|
|
20231121,111300,56701804,539,539,539,539,0
|
|
20231121,111200,56701804,539,539,539,539,36
|
|
20231121,111100,56682400,539,539,539,539,22
|
|
20231121,111000,56670542,539,539,539,539,0
|
|
20231121,110900,56670542,539,539,539,539,0
|
|
20231121,110800,56670542,539,539,539,539,1
|
|
20231121,110700,56670003,538,538,538,538,0
|
|
20231121,110600,56670003,538,538,538,538,1
|
|
20231121,110500,56669465,539,539,539,539,151
|
|
20231121,110400,56588076,538,539,539,538,36
|
|
20231121,110300,56568674,539,539,539,539,0
|
|
20231121,110200,56568674,539,539,539,539,0
|
|
20231121,110100,56568674,539,539,539,539,2
|
|
20231121,110000,56567596,539,539,539,539,0
|
|
20231121,105900,56567596,539,539,539,539,1
|
|
20231121,105800,56567057,538,538,538,538,2
|
|
20231121,105700,56565981,538,538,538,538,0
|
|
20231121,105600,56565981,538,538,538,538,1501
|
|
20231121,105500,55758443,538,538,538,538,2
|
|
20231121,105400,55757367,539,539,539,539,20
|
|
20231121,105300,55746587,539,539,539,539,12
|
|
20231121,105200,55740119,539,539,539,539,432
|
|
20231121,105100,55507271,534,538,538,534,1000
|
|
20231121,105000,54972347,539,539,539,539,50
|
|
20231121,104900,54945397,539,539,539,539,0
|
|
20231121,104800,54945397,539,539,539,538,953
|
|
20231121,104700,54431735,539,537,539,536,705
|
|
20231121,104600,54053346,540,540,540,540,0
|
|
20231121,104500,54053346,540,537,540,537,8192
|
|
20231121,104400,49640485,538,536,538,536,19
|
|
20231121,104300,49630284,537,537,537,537,0
|
|
20231121,104200,49630284,537,536,537,536,1591
|
|
20231121,104100,48776421,536,536,536,536,0
|
|
20231121,104000,48776421,536,536,536,536,0
|
|
20231121,103900,48776421,536,536,536,536,0
|
|
20231121,103800,48776421,536,536,536,536,11
|
|
20231121,103700,48770525,535,535,535,535,1
|
|
20231121,103600,48769990,535,535,535,535,0
|
|
20231121,103500,48769990,535,535,535,535,0
|
|
20231121,103400,48769990,535,535,535,535,100
|
|
20231121,103300,48716490,535,535,535,535,1
|
|
20231121,103200,48715955,532,532,532,532,0
|
|
20231121,103100,48715955,532,532,532,532,0
|
|
20231121,103000,48715955,532,532,532,532,0
|
|
20231121,102900,48715955,532,532,532,532,0
|
|
20231121,102800,48715955,532,532,532,532,20
|
|
20231121,102700,48705315,536,536,536,536,0
|
|
20231121,102600,48705315,536,536,536,536,0
|
|
20231121,102500,48705315,536,536,536,536,0
|
|
20231121,102400,48705315,536,536,536,536,2099
|
|
20231121,102300,47580251,531,538,538,531,21303
|
|
20231121,102200,36238687,535,535,535,535,0
|
|
20231121,102100,36238687,535,538,538,535,1495
|
|
20231121,102000,35437107,538,539,539,538,16
|
|
20231121,101900,35428484,539,539,539,539,0
|
|
20231121,101800,35428484,539,539,539,539,0
|
|
20231121,101700,35428484,539,539,539,539,0
|
|
20231121,101600,35428484,539,539,539,539,0
|
|
20231121,101500,35428484,539,539,539,539,0
|
|
20231121,101400,35428484,539,539,539,539,1
|
|
20231121,101300,35427945,538,538,538,538,0
|
|
20231121,101200,35427945,538,538,538,538,9
|
|
20231121,101100,35423103,538,537,538,537,154
|
|
20231121,101000,35340252,538,538,538,538,0
|
|
20231121,100900,35340252,538,538,538,538,0
|
|
20231121,100800,35340252,538,538,538,538,341
|
|
20231121,100700,35156794,538,538,538,538,31
|
|
20231121,100600,35140116,538,538,538,538,565
|
|
20231121,100500,34836146,540,540,540,540,0
|
|
20231121,100400,34836146,540,540,540,540,0
|
|
20231121,100300,34836146,540,540,540,540,0
|
|
20231121,100200,34836146,540,540,540,540,0
|
|
20231121,100100,34836146,540,540,540,540,0
|
|
20231121,100000,34836146,540,540,540,540,0
|
|
20231121,095900,34836146,540,540,540,540,0
|
|
20231121,095800,34836146,540,540,540,540,0
|
|
20231121,095700,34836146,540,540,540,540,0
|
|
20231121,095600,34836146,540,540,540,540,4
|
|
20231121,095500,34833986,538,538,538,538,0
|
|
20231121,095400,34833986,538,538,538,538,120
|
|
20231121,095300,34769426,541,541,541,541,0
|
|
20231121,095200,34769426,541,541,541,541,0
|
|
20231121,095100,34769426,541,541,541,541,0
|
|
20231121,095000,34769426,541,541,541,541,0
|
|
20231121,094900,34769426,541,541,541,541,0
|
|
20231121,094800,34769426,541,541,541,541,0
|
|
20231121,094700,34769426,541,541,541,541,0
|
|
20231121,094600,34769426,541,540,541,531,32001
|
|
20231121,094500,17643738,541,541,541,541,0
|
|
20231121,094400,17643738,541,541,541,541,0
|
|
20231121,094300,17643738,541,541,541,541,1
|
|
20231121,094200,17643197,541,541,541,541,51
|
|
20231121,094100,17615606,540,540,540,540,0
|
|
20231121,094000,17615606,540,540,540,540,118
|
|
20231121,093900,17551886,540,541,541,540,283
|
|
20231121,093800,17399065,540,541,541,540,8
|
|
20231121,093700,17394742,541,541,541,541,9
|
|
20231121,093600,17389873,541,540,541,540,119
|
|
20231121,093500,17325611,542,542,542,542,0
|
|
20231121,093400,17325611,542,541,542,541,1189
|
|
20231121,093300,16682359,541,541,541,541,5
|
|
20231121,093200,16679654,541,541,541,541,22
|
|
20231121,093100,16667752,541,541,541,541,989
|
|
20231121,093000,16132703,540,539,540,539,2261
|
|
20231121,092900,14911765,540,539,540,539,3
|
|
20231121,092800,14910147,539,539,539,539,31
|
|
20231121,092700,14893438,540,540,540,540,0
|
|
20231121,092600,14893438,540,540,540,540,0
|
|
20231121,092500,14893438,540,540,540,540,0
|
|
20231121,092400,14893438,540,540,540,540,6
|
|
20231121,092300,14890198,538,538,538,538,0
|
|
20231121,092200,14890198,538,538,538,538,24
|
|
20231121,092100,14877286,540,540,540,540,1
|
|
20231121,092000,14876746,540,540,540,540,0
|
|
20231121,091900,14876746,540,540,540,540,339
|
|
20231121,091800,14693686,541,540,541,540,14
|
|
20231121,091700,14686124,541,543,543,540,17
|
|
20231121,091600,14676908,543,540,543,539,2122
|
|
20231121,091500,13528066,540,538,540,538,1621
|
|
20231121,091400,12654837,538,536,538,536,17276
|
|
20231121,091300,3382644,536,536,536,536,12
|
|
20231121,091200,3376212,536,537,537,536,21
|
|
20231121,091100,3364951,536,537,537,536,153
|
|
20231121,091000,3282883,537,537,537,537,77
|
|
20231121,090900,3241534,537,537,537,537,3
|
|
20231121,090800,3239923,535,537,537,535,150
|
|
20231121,090700,3159453,537,537,537,537,0
|
|
20231121,090600,3159453,537,537,537,537,200
|
|
20231121,090500,3052053,537,536,537,536,1926
|
|
20231121,090400,2017826,536,536,536,536,220
|
|
20231121,090300,1899906,537,537,537,537,0
|
|
20231121,090200,1899906,537,537,537,537,0
|
|
20231121,090100,1899906,537,537,537,537,0
|
|
20231121,090000,1899906,537,537,537,537,3538
|