596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185300,42135919,574,574,574,574,1688
|
|
20231120,185200,42135919,574,574,574,574,0
|
|
20231120,185100,42135919,574,574,574,574,0
|
|
20231120,185000,42135919,574,574,574,574,0
|
|
20231120,184900,42135919,574,574,574,574,0
|
|
20231120,184800,42135919,574,574,574,574,0
|
|
20231120,184700,42135919,574,574,574,574,0
|
|
20231120,184600,42135919,574,574,574,574,0
|
|
20231120,184500,42135919,574,574,574,574,0
|
|
20231120,184400,42135919,574,574,574,574,0
|
|
20231120,184300,42135919,574,574,574,574,0
|
|
20231120,184200,42135919,574,574,574,574,0
|
|
20231120,184100,42135919,574,574,574,574,0
|
|
20231120,184000,42135919,574,574,574,574,0
|
|
20231120,183900,42135919,574,574,574,574,0
|
|
20231120,183800,42135919,574,574,574,574,0
|
|
20231120,183700,42135919,574,574,574,574,0
|
|
20231120,183600,42135919,574,574,574,574,0
|
|
20231120,183500,42135919,574,574,574,574,0
|
|
20231120,183400,42135919,574,574,574,574,0
|
|
20231120,183300,42135919,574,574,574,574,0
|
|
20231120,183200,42135919,574,574,574,574,0
|
|
20231120,183100,42135919,574,574,574,574,0
|
|
20231120,183000,42135919,574,574,574,574,0
|
|
20231120,182900,42135919,574,574,574,574,0
|
|
20231120,182800,42135919,574,574,574,574,0
|
|
20231120,182700,42135919,574,574,574,574,0
|
|
20231120,182600,42135919,574,574,574,574,0
|
|
20231120,182500,42135919,574,574,574,574,0
|
|
20231120,182400,42135919,574,574,574,574,0
|
|
20231120,182300,42135919,574,574,574,574,1688
|
|
20231120,182200,42135919,574,574,574,574,0
|
|
20231120,182100,42135919,574,574,574,574,0
|
|
20231120,182000,42135919,574,574,574,574,0
|
|
20231120,181900,42135919,574,574,574,574,0
|
|
20231120,181800,42135919,574,574,574,574,0
|
|
20231120,181700,42135919,574,574,574,574,0
|
|
20231120,181600,42135919,574,574,574,574,0
|
|
20231120,181500,42135919,574,574,574,574,0
|
|
20231120,181400,42135919,574,574,574,574,0
|
|
20231120,181300,42135919,574,574,574,574,0
|
|
20231120,181200,42135919,574,574,574,574,0
|
|
20231120,181100,42135919,574,574,574,574,0
|
|
20231120,181000,42135919,574,574,574,574,0
|
|
20231120,180900,42135919,574,574,574,574,0
|
|
20231120,180800,42135919,574,574,574,574,0
|
|
20231120,180700,42135919,574,574,574,574,0
|
|
20231120,180600,42135919,574,574,574,574,0
|
|
20231120,180500,42135919,574,574,574,574,0
|
|
20231120,180400,42135919,574,574,574,574,0
|
|
20231120,180300,42135919,574,574,574,574,0
|
|
20231120,180200,42135919,574,574,574,574,0
|
|
20231120,180100,42135919,574,574,574,574,0
|
|
20231120,180000,42135919,574,574,574,574,0
|
|
20231120,175900,42135919,574,574,574,574,0
|
|
20231120,175800,42135919,574,574,574,574,0
|
|
20231120,175700,42135919,574,574,574,574,0
|
|
20231120,175600,42135919,574,574,574,574,0
|
|
20231120,175500,42135919,574,574,574,574,0
|
|
20231120,175400,42135919,574,574,574,574,0
|
|
20231120,175300,42135919,574,574,574,574,1688
|
|
20231120,175200,42135919,574,574,574,574,0
|
|
20231120,175100,42135919,574,574,574,574,0
|
|
20231120,175000,42135919,574,574,574,574,0
|
|
20231120,174900,42135919,574,574,574,574,0
|
|
20231120,174800,42135919,574,574,574,574,0
|
|
20231120,174700,42135919,574,574,574,574,0
|
|
20231120,174600,42135919,574,574,574,574,0
|
|
20231120,174500,42135919,574,574,574,574,0
|
|
20231120,174400,42135919,574,574,574,574,0
|
|
20231120,174300,42135919,574,574,574,574,0
|
|
20231120,174200,42135919,574,574,574,574,0
|
|
20231120,174100,42135919,574,574,574,574,0
|
|
20231120,174000,42135919,574,574,574,574,0
|
|
20231120,173900,42135919,574,574,574,574,0
|
|
20231120,173800,42135919,574,574,574,574,0
|
|
20231120,173700,42135919,574,574,574,574,0
|
|
20231120,173600,42135919,574,574,574,574,0
|
|
20231120,173500,42135919,574,574,574,574,0
|
|
20231120,173400,42135919,574,574,574,574,0
|
|
20231120,173300,42135919,574,574,574,574,0
|
|
20231120,173200,42135919,574,574,574,574,0
|
|
20231120,173100,42135919,574,574,574,574,0
|
|
20231120,173000,42135919,574,574,574,574,0
|
|
20231120,172900,42135919,574,574,574,574,0
|
|
20231120,172800,42135919,574,574,574,574,0
|
|
20231120,172700,42135919,574,574,574,574,0
|
|
20231120,172600,42135919,574,574,574,574,0
|
|
20231120,172500,42135919,574,574,574,574,0
|
|
20231120,172400,42135919,574,574,574,574,0
|
|
20231120,172300,42135919,574,574,574,574,1688
|
|
20231120,172200,42135919,574,574,574,574,0
|
|
20231120,172100,42135919,574,574,574,574,0
|
|
20231120,172000,42135919,574,574,574,574,0
|
|
20231120,171900,42135919,574,574,574,574,0
|
|
20231120,171800,42135919,574,574,574,574,0
|
|
20231120,171700,42135919,574,574,574,574,0
|
|
20231120,171600,42135919,574,574,574,574,0
|
|
20231120,171500,42135919,574,574,574,574,0
|
|
20231120,171400,42135919,574,574,574,574,0
|
|
20231120,171300,42135919,574,574,574,574,0
|
|
20231120,171200,42135919,574,574,574,574,0
|
|
20231120,171100,42135919,574,574,574,574,0
|
|
20231120,171000,42135919,574,574,574,574,0
|
|
20231120,170900,42135919,574,574,574,574,0
|
|
20231120,170800,42135919,574,574,574,574,0
|
|
20231120,170700,42135919,574,574,574,574,0
|
|
20231120,170600,42135919,574,574,574,574,0
|
|
20231120,170500,42135919,574,574,574,574,0
|
|
20231120,170400,42135919,574,574,574,574,0
|
|
20231120,170300,42135919,574,574,574,574,0
|
|
20231120,170200,42135919,574,574,574,574,0
|
|
20231120,170100,42135919,574,574,574,574,0
|
|
20231120,170000,42135919,574,574,574,574,0
|
|
20231120,165900,42135919,574,574,574,574,0
|
|
20231120,165800,42135919,574,574,574,574,0
|
|
20231120,165700,42135919,574,574,574,574,0
|
|
20231120,165600,42135919,574,574,574,574,0
|
|
20231120,165500,42135919,574,574,574,574,0
|
|
20231120,165400,42135919,574,574,574,574,0
|
|
20231120,165300,42135919,574,574,574,574,1688
|
|
20231120,165200,42135919,574,574,574,574,0
|
|
20231120,165100,42135919,574,574,574,574,0
|
|
20231120,165000,42135919,574,574,574,574,0
|
|
20231120,164900,42135919,574,574,574,574,0
|
|
20231120,164800,42135919,574,574,574,574,0
|
|
20231120,164700,42135919,574,574,574,574,0
|
|
20231120,164600,42135919,574,574,574,574,0
|
|
20231120,164500,42135919,574,574,574,574,0
|
|
20231120,164400,42135919,574,574,574,574,0
|
|
20231120,164300,42135919,574,574,574,574,0
|
|
20231120,164200,42135919,574,574,574,574,0
|
|
20231120,164100,42135919,574,574,574,574,0
|
|
20231120,164000,42135919,574,574,574,574,0
|
|
20231120,163900,42135919,574,574,574,574,0
|
|
20231120,163800,42135919,574,574,574,574,0
|
|
20231120,163700,42135919,574,574,574,574,0
|
|
20231120,163600,42135919,574,574,574,574,0
|
|
20231120,163500,42135919,574,574,574,574,0
|
|
20231120,163400,42135919,574,574,574,574,0
|
|
20231120,163300,42135919,574,574,574,574,0
|
|
20231120,163200,42135919,574,574,574,574,0
|
|
20231120,163100,42135919,574,574,574,574,0
|
|
20231120,163000,42135919,574,574,574,574,0
|
|
20231120,162900,42135919,574,574,574,574,0
|
|
20231120,162800,42135919,574,574,574,574,0
|
|
20231120,162700,42135919,574,574,574,574,0
|
|
20231120,162600,42135919,574,574,574,574,0
|
|
20231120,162500,42135919,574,574,574,574,0
|
|
20231120,162400,42135919,574,574,574,574,0
|
|
20231120,162300,42135919,574,574,574,574,1688
|
|
20231120,162200,42135919,574,574,574,574,0
|
|
20231120,162100,42135919,574,574,574,574,0
|
|
20231120,162000,42135919,574,574,574,574,0
|
|
20231120,161900,42135919,574,574,574,574,0
|
|
20231120,161800,42135919,574,574,574,574,0
|
|
20231120,161700,42135919,574,574,574,574,0
|
|
20231120,161600,42135919,574,574,574,574,0
|
|
20231120,161500,42135919,574,574,574,574,0
|
|
20231120,161400,42135919,574,574,574,574,0
|
|
20231120,161300,42135919,574,574,574,574,0
|
|
20231120,161200,42135919,574,574,574,574,0
|
|
20231120,161100,42135919,574,574,574,574,0
|
|
20231120,161000,42135919,574,574,574,574,0
|
|
20231120,160900,42135919,574,574,574,574,0
|
|
20231120,160800,42135919,574,574,574,574,0
|
|
20231120,160700,42135919,574,574,574,574,0
|
|
20231120,160600,42135919,574,574,574,574,0
|
|
20231120,160500,42135919,574,574,574,574,0
|
|
20231120,160400,42135919,574,574,574,574,0
|
|
20231120,160300,42135919,574,574,574,574,0
|
|
20231120,160200,42135919,574,574,574,574,0
|
|
20231120,160100,42135919,574,574,574,574,0
|
|
20231120,160000,42135919,574,574,574,574,0
|
|
20231120,155900,42135919,574,574,574,574,0
|
|
20231120,155800,42135919,574,574,574,574,0
|
|
20231120,155700,42135919,574,574,574,574,0
|
|
20231120,155600,42135919,574,574,574,574,0
|
|
20231120,155500,42135919,574,574,574,574,0
|
|
20231120,155400,42135919,574,574,574,574,0
|
|
20231120,155300,42135919,574,574,574,574,1688
|
|
20231120,155200,42135919,574,574,574,574,0
|
|
20231120,155100,42135919,574,574,574,574,0
|
|
20231120,155000,42135919,574,574,574,574,0
|
|
20231120,154900,42135919,574,574,574,574,0
|
|
20231120,154800,42135919,574,574,574,574,0
|
|
20231120,154700,42135919,574,574,574,574,0
|
|
20231120,154600,42135919,574,574,574,574,0
|
|
20231120,154500,42135919,574,574,574,574,0
|
|
20231120,154400,42135919,574,574,574,574,0
|
|
20231120,154300,42135919,574,574,574,574,0
|
|
20231120,154200,42135919,574,574,574,574,0
|
|
20231120,154100,42135919,574,574,574,574,0
|
|
20231120,154000,42135919,574,574,574,574,0
|
|
20231120,153900,42135919,574,574,574,574,0
|
|
20231120,153800,42135919,574,574,574,574,0
|
|
20231120,153700,42135919,574,574,574,574,0
|
|
20231120,153600,42135919,574,574,574,574,0
|
|
20231120,153500,42135919,574,574,574,574,0
|
|
20231120,153400,42135919,574,574,574,574,0
|
|
20231120,153300,42135919,574,574,574,574,0
|
|
20231120,153200,42135919,574,574,574,574,0
|
|
20231120,153100,42135919,574,574,574,574,0
|
|
20231120,153000,42135919,574,574,574,574,1688
|
|
20231120,152900,41167007,574,574,574,574,0
|
|
20231120,152800,41167007,574,574,574,574,0
|
|
20231120,152700,41167007,574,574,574,574,0
|
|
20231120,152600,41167007,574,574,574,574,0
|
|
20231120,152500,41167007,574,574,574,574,0
|
|
20231120,152400,41167007,574,574,574,574,0
|
|
20231120,152300,41167007,574,574,574,574,0
|
|
20231120,152200,41167007,574,574,574,574,0
|
|
20231120,152100,41167007,574,574,574,574,0
|
|
20231120,152000,41167007,574,574,574,574,0
|
|
20231120,151900,41167007,574,572,574,572,3001
|
|
20231120,151800,39446281,572,572,572,572,0
|
|
20231120,151700,39446281,572,572,572,572,0
|
|
20231120,151600,39446281,572,572,572,572,0
|
|
20231120,151500,39446281,572,572,572,572,0
|
|
20231120,151400,39446281,572,572,572,572,0
|
|
20231120,151300,39446281,572,572,572,572,0
|
|
20231120,151200,39446281,572,572,572,572,0
|
|
20231120,151100,39446281,572,572,572,572,0
|
|
20231120,151000,39446281,572,572,572,572,0
|
|
20231120,150900,39446281,572,572,572,572,0
|
|
20231120,150800,39446281,572,572,572,572,0
|
|
20231120,150700,39446281,572,572,572,572,0
|
|
20231120,150600,39446281,572,572,572,572,2000
|
|
20231120,150500,38302281,570,570,570,570,0
|
|
20231120,150400,38302281,570,570,570,570,0
|
|
20231120,150300,38302281,570,570,570,570,0
|
|
20231120,150200,38302281,570,570,570,570,0
|
|
20231120,150100,38302281,570,570,570,570,0
|
|
20231120,150000,38302281,570,570,570,570,2000
|
|
20231120,145900,37162281,574,574,574,574,0
|
|
20231120,145800,37162281,574,574,574,574,0
|
|
20231120,145700,37162281,574,574,574,574,0
|
|
20231120,145600,37162281,574,574,574,574,0
|
|
20231120,145500,37162281,574,574,574,574,0
|
|
20231120,145400,37162281,574,574,574,574,0
|
|
20231120,145300,37162281,574,570,574,570,22
|
|
20231120,145200,37149734,573,573,573,573,3
|
|
20231120,145100,37148015,573,573,573,573,212
|
|
20231120,145000,37026539,573,573,573,573,0
|
|
20231120,144900,37026539,573,573,573,573,0
|
|
20231120,144800,37026539,573,573,573,573,0
|
|
20231120,144700,37026539,573,573,573,573,0
|
|
20231120,144600,37026539,573,573,573,573,0
|
|
20231120,144500,37026539,573,572,573,572,3502
|
|
20231120,144400,35022780,572,572,572,572,0
|
|
20231120,144300,35022780,572,572,572,572,2113
|
|
20231120,144200,33814144,572,572,572,572,5
|
|
20231120,144100,33811284,572,572,572,572,0
|
|
20231120,144000,33811284,572,572,572,572,250
|
|
20231120,143900,33668284,572,572,572,572,0
|
|
20231120,143800,33668284,572,572,572,572,0
|
|
20231120,143700,33668284,572,572,572,572,0
|
|
20231120,143600,33668284,572,572,572,572,0
|
|
20231120,143500,33668284,572,572,572,572,0
|
|
20231120,143400,33668284,572,572,572,572,1000
|
|
20231120,143300,33096284,572,572,572,572,0
|
|
20231120,143200,33096284,572,572,572,572,0
|
|
20231120,143100,33096284,572,572,572,572,0
|
|
20231120,143000,33096284,572,572,572,572,0
|
|
20231120,142900,33096284,572,572,572,572,0
|
|
20231120,142800,33096284,572,572,572,572,0
|
|
20231120,142700,33096284,572,572,572,572,0
|
|
20231120,142600,33096284,572,571,572,571,372
|
|
20231120,142500,32883847,571,571,571,571,0
|
|
20231120,142400,32883847,571,571,571,571,0
|
|
20231120,142300,32883847,571,571,571,571,0
|
|
20231120,142200,32883847,571,571,571,571,0
|
|
20231120,142100,32883847,571,571,571,571,0
|
|
20231120,142000,32883847,571,571,571,571,0
|
|
20231120,141900,32883847,571,571,571,571,1
|
|
20231120,141800,32883276,570,570,570,570,0
|
|
20231120,141700,32883276,570,570,570,570,0
|
|
20231120,141600,32883276,570,570,570,570,0
|
|
20231120,141500,32883276,570,570,570,570,10
|
|
20231120,141400,32877576,570,570,570,570,10
|
|
20231120,141300,32871876,570,570,570,570,0
|
|
20231120,141200,32871876,570,570,570,570,3
|
|
20231120,141100,32870166,571,571,571,571,0
|
|
20231120,141000,32870166,571,571,571,571,0
|
|
20231120,140900,32870166,571,571,571,571,0
|
|
20231120,140800,32870166,571,571,571,571,0
|
|
20231120,140700,32870166,571,571,571,571,0
|
|
20231120,140600,32870166,571,571,571,571,0
|
|
20231120,140500,32870166,571,571,571,571,0
|
|
20231120,140400,32870166,571,571,571,571,0
|
|
20231120,140300,32870166,571,571,571,571,0
|
|
20231120,140200,32870166,571,571,571,571,0
|
|
20231120,140100,32870166,571,571,571,571,0
|
|
20231120,140000,32870166,571,571,571,571,0
|
|
20231120,135900,32870166,571,571,571,571,0
|
|
20231120,135800,32870166,571,571,571,571,1
|
|
20231120,135700,32869595,571,571,571,571,0
|
|
20231120,135600,32869595,571,571,571,571,0
|
|
20231120,135500,32869595,571,571,571,571,0
|
|
20231120,135400,32869595,571,571,571,571,0
|
|
20231120,135300,32869595,571,571,571,571,0
|
|
20231120,135200,32869595,571,571,571,571,0
|
|
20231120,135100,32869595,571,571,571,571,0
|
|
20231120,135000,32869595,571,569,571,569,6
|
|
20231120,134900,32866177,571,571,571,571,0
|
|
20231120,134800,32866177,571,571,571,571,5
|
|
20231120,134700,32863322,571,571,571,571,7
|
|
20231120,134600,32859325,571,571,571,571,0
|
|
20231120,134500,32859325,571,571,571,571,0
|
|
20231120,134400,32859325,571,571,571,571,0
|
|
20231120,134300,32859325,571,571,571,571,0
|
|
20231120,134200,32859325,571,571,571,571,2
|
|
20231120,134100,32858183,571,571,571,571,0
|
|
20231120,134000,32858183,571,571,571,571,0
|
|
20231120,133900,32858183,571,571,571,571,0
|
|
20231120,133800,32858183,571,571,571,571,0
|
|
20231120,133700,32858183,571,571,571,571,0
|
|
20231120,133600,32858183,571,571,571,571,0
|
|
20231120,133500,32858183,571,571,571,571,0
|
|
20231120,133400,32858183,571,571,571,571,0
|
|
20231120,133300,32858183,571,571,571,571,0
|
|
20231120,133200,32858183,571,571,571,571,0
|
|
20231120,133100,32858183,571,571,571,571,0
|
|
20231120,133000,32858183,571,571,571,571,0
|
|
20231120,132900,32858183,571,571,571,571,0
|
|
20231120,132800,32858183,571,571,571,571,0
|
|
20231120,132700,32858183,571,571,571,571,0
|
|
20231120,132600,32858183,571,571,571,571,0
|
|
20231120,132500,32858183,571,571,571,571,0
|
|
20231120,132400,32858183,571,571,571,571,0
|
|
20231120,132300,32858183,571,571,571,571,0
|
|
20231120,132200,32858183,571,571,571,571,0
|
|
20231120,132100,32858183,571,571,571,571,0
|
|
20231120,132000,32858183,571,571,571,571,0
|
|
20231120,131900,32858183,571,571,571,571,0
|
|
20231120,131800,32858183,571,571,571,571,1
|
|
20231120,131700,32857612,571,571,571,571,0
|
|
20231120,131600,32857612,571,571,571,571,0
|
|
20231120,131500,32857612,571,571,571,571,0
|
|
20231120,131400,32857612,571,571,571,571,0
|
|
20231120,131300,32857612,571,571,571,571,0
|
|
20231120,131200,32857612,571,571,571,571,0
|
|
20231120,131100,32857612,571,571,571,571,0
|
|
20231120,131000,32857612,571,571,571,571,0
|
|
20231120,130900,32857612,571,571,571,571,0
|
|
20231120,130800,32857612,571,571,571,571,0
|
|
20231120,130700,32857612,571,571,571,571,0
|
|
20231120,130600,32857612,571,571,571,571,0
|
|
20231120,130500,32857612,571,571,571,571,0
|
|
20231120,130400,32857612,571,571,571,571,0
|
|
20231120,130300,32857612,571,571,571,571,0
|
|
20231120,130200,32857612,571,571,571,571,0
|
|
20231120,130100,32857612,571,571,571,571,0
|
|
20231120,130000,32857612,571,571,571,571,0
|
|
20231120,125900,32857612,571,571,571,571,0
|
|
20231120,125800,32857612,571,571,571,571,0
|
|
20231120,125700,32857612,571,571,571,571,0
|
|
20231120,125600,32857612,571,571,571,571,0
|
|
20231120,125500,32857612,571,571,571,571,0
|
|
20231120,125400,32857612,571,571,571,571,0
|
|
20231120,125300,32857612,571,571,571,571,0
|
|
20231120,125200,32857612,571,571,571,571,0
|
|
20231120,125100,32857612,571,571,571,571,0
|
|
20231120,125000,32857612,571,571,571,571,0
|
|
20231120,124900,32857612,571,571,571,571,0
|
|
20231120,124800,32857612,571,571,571,571,0
|
|
20231120,124700,32857612,571,571,571,571,0
|
|
20231120,124600,32857612,571,571,571,571,0
|
|
20231120,124500,32857612,571,571,571,571,0
|
|
20231120,124400,32857612,571,571,571,571,0
|
|
20231120,124300,32857612,571,571,571,571,5800
|
|
20231120,124200,29545812,571,571,571,571,1
|
|
20231120,124100,29545241,569,569,569,569,0
|
|
20231120,124000,29545241,569,570,570,569,2033
|
|
20231120,123900,28388459,572,572,572,572,0
|
|
20231120,123800,28388459,572,572,572,572,0
|
|
20231120,123700,28388459,572,572,572,572,0
|
|
20231120,123600,28388459,572,572,572,572,0
|
|
20231120,123500,28388459,572,572,572,572,0
|
|
20231120,123400,28388459,572,572,572,572,0
|
|
20231120,123300,28388459,572,572,572,572,0
|
|
20231120,123200,28388459,572,572,572,572,0
|
|
20231120,123100,28388459,572,572,572,572,0
|
|
20231120,123000,28388459,572,572,572,572,0
|
|
20231120,122900,28388459,572,572,572,572,0
|
|
20231120,122800,28388459,572,572,572,572,0
|
|
20231120,122700,28388459,572,572,572,572,0
|
|
20231120,122600,28388459,572,572,572,572,0
|
|
20231120,122500,28388459,572,572,572,572,0
|
|
20231120,122400,28388459,572,572,572,572,0
|
|
20231120,122300,28388459,572,572,572,572,0
|
|
20231120,122200,28388459,572,572,572,572,0
|
|
20231120,122100,28388459,572,572,572,572,0
|
|
20231120,122000,28388459,572,572,572,572,0
|
|
20231120,121900,28388459,572,572,572,572,0
|
|
20231120,121800,28388459,572,572,572,572,1000
|
|
20231120,121700,27816459,572,572,572,572,0
|
|
20231120,121600,27816459,572,572,572,572,0
|
|
20231120,121500,27816459,572,572,572,572,0
|
|
20231120,121400,27816459,572,572,572,572,5
|
|
20231120,121300,27813599,572,572,572,572,0
|
|
20231120,121200,27813599,572,572,572,572,0
|
|
20231120,121100,27813599,572,572,572,572,0
|
|
20231120,121000,27813599,572,572,572,572,0
|
|
20231120,120900,27813599,572,572,572,572,0
|
|
20231120,120800,27813599,572,572,572,572,0
|
|
20231120,120700,27813599,572,572,572,572,0
|
|
20231120,120600,27813599,572,572,572,572,0
|
|
20231120,120500,27813599,572,572,572,572,0
|
|
20231120,120400,27813599,572,572,572,572,0
|
|
20231120,120300,27813599,572,572,572,572,0
|
|
20231120,120200,27813599,572,572,572,572,0
|
|
20231120,120100,27813599,572,572,572,572,0
|
|
20231120,120000,27813599,572,572,572,572,500
|
|
20231120,115900,27527599,572,572,572,572,0
|
|
20231120,115800,27527599,572,572,572,572,0
|
|
20231120,115700,27527599,572,569,572,569,3001
|
|
20231120,115600,25820027,568,568,568,568,0
|
|
20231120,115500,25820027,568,568,568,568,0
|
|
20231120,115400,25820027,568,568,568,568,9
|
|
20231120,115300,25814915,569,572,572,569,501
|
|
20231120,115200,25529843,569,569,569,569,14
|
|
20231120,115100,25521877,569,569,569,569,0
|
|
20231120,115000,25521877,569,569,569,569,0
|
|
20231120,114900,25521877,569,569,569,569,1
|
|
20231120,114800,25521308,568,568,568,568,0
|
|
20231120,114700,25521308,568,568,568,568,0
|
|
20231120,114600,25521308,568,568,568,568,0
|
|
20231120,114500,25521308,568,568,568,568,0
|
|
20231120,114400,25521308,568,568,568,568,500
|
|
20231120,114300,25237308,569,569,569,569,0
|
|
20231120,114200,25237308,569,569,569,569,0
|
|
20231120,114100,25237308,569,569,569,569,6538
|
|
20231120,114000,21517186,573,573,573,573,0
|
|
20231120,113900,21517186,573,573,573,573,0
|
|
20231120,113800,21517186,573,573,573,573,0
|
|
20231120,113700,21517186,573,573,573,573,0
|
|
20231120,113600,21517186,573,573,573,573,0
|
|
20231120,113500,21517186,573,573,573,573,0
|
|
20231120,113400,21517186,573,573,573,573,0
|
|
20231120,113300,21517186,573,573,573,573,0
|
|
20231120,113200,21517186,573,573,573,573,1
|
|
20231120,113100,21516613,573,573,573,573,0
|
|
20231120,113000,21516613,573,573,573,573,0
|
|
20231120,112900,21516613,573,573,573,573,0
|
|
20231120,112800,21516613,573,573,573,573,0
|
|
20231120,112700,21516613,573,573,573,573,0
|
|
20231120,112600,21516613,573,573,573,573,0
|
|
20231120,112500,21516613,573,573,573,573,0
|
|
20231120,112400,21516613,573,573,573,573,0
|
|
20231120,112300,21516613,573,573,573,573,0
|
|
20231120,112200,21516613,573,573,573,573,0
|
|
20231120,112100,21516613,573,573,573,573,0
|
|
20231120,112000,21516613,573,573,573,573,0
|
|
20231120,111900,21516613,573,573,573,573,0
|
|
20231120,111800,21516613,573,573,573,573,200
|
|
20231120,111700,21402013,573,573,573,573,0
|
|
20231120,111600,21402013,573,573,573,573,151
|
|
20231120,111500,21315490,572,572,572,572,5
|
|
20231120,111400,21312630,572,572,572,572,5
|
|
20231120,111300,21309770,572,572,572,572,139
|
|
20231120,111200,21230262,572,572,572,572,0
|
|
20231120,111100,21230262,572,572,572,572,186
|
|
20231120,111000,21123870,572,572,572,572,0
|
|
20231120,110900,21123870,572,572,572,572,0
|
|
20231120,110800,21123870,572,572,572,572,0
|
|
20231120,110700,21123870,572,572,572,572,0
|
|
20231120,110600,21123870,572,572,572,572,0
|
|
20231120,110500,21123870,572,571,572,571,3394
|
|
20231120,110400,19183451,571,571,571,571,0
|
|
20231120,110300,19183451,571,571,571,571,10
|
|
20231120,110200,19177741,571,571,571,571,0
|
|
20231120,110100,19177741,571,571,571,571,0
|
|
20231120,110000,19177741,571,571,571,571,0
|
|
20231120,105900,19177741,571,571,571,571,0
|
|
20231120,105800,19177741,571,571,571,571,0
|
|
20231120,105700,19177741,571,571,571,571,0
|
|
20231120,105600,19177741,571,571,571,571,0
|
|
20231120,105500,19177741,571,571,571,571,0
|
|
20231120,105400,19177741,571,571,571,571,0
|
|
20231120,105300,19177741,571,571,571,571,0
|
|
20231120,105200,19177741,571,571,571,571,0
|
|
20231120,105100,19177741,571,571,571,571,0
|
|
20231120,105000,19177741,571,571,571,571,0
|
|
20231120,104900,19177741,571,571,571,571,0
|
|
20231120,104800,19177741,571,571,571,571,0
|
|
20231120,104700,19177741,571,571,571,571,0
|
|
20231120,104600,19177741,571,571,571,571,0
|
|
20231120,104500,19177741,571,571,571,571,0
|
|
20231120,104400,19177741,571,571,571,571,0
|
|
20231120,104300,19177741,571,571,571,571,0
|
|
20231120,104200,19177741,571,571,571,571,0
|
|
20231120,104100,19177741,571,571,571,571,0
|
|
20231120,104000,19177741,571,571,571,571,210
|
|
20231120,103900,19057831,571,571,571,571,0
|
|
20231120,103800,19057831,571,571,571,571,0
|
|
20231120,103700,19057831,571,571,571,571,175
|
|
20231120,103600,18957906,571,571,571,571,0
|
|
20231120,103500,18957906,571,571,571,571,0
|
|
20231120,103400,18957906,571,571,571,571,9
|
|
20231120,103300,18952767,571,571,571,571,0
|
|
20231120,103200,18952767,571,571,571,571,0
|
|
20231120,103100,18952767,571,571,571,571,0
|
|
20231120,103000,18952767,571,571,571,571,0
|
|
20231120,102900,18952767,571,571,571,571,1
|
|
20231120,102800,18952196,567,566,567,566,3034
|
|
20231120,102700,17231919,567,567,567,567,0
|
|
20231120,102600,17231919,567,568,568,567,3554
|
|
20231120,102500,15216749,572,572,572,572,0
|
|
20231120,102400,15216749,572,572,572,572,0
|
|
20231120,102300,15216749,572,572,572,572,0
|
|
20231120,102200,15216749,572,572,572,572,0
|
|
20231120,102100,15216749,572,572,572,572,0
|
|
20231120,102000,15216749,572,572,572,572,0
|
|
20231120,101900,15216749,572,572,572,572,0
|
|
20231120,101800,15216749,572,572,572,572,0
|
|
20231120,101700,15216749,572,572,572,572,0
|
|
20231120,101600,15216749,572,571,572,571,2
|
|
20231120,101500,15215606,571,571,571,571,0
|
|
20231120,101400,15215606,571,571,571,571,123
|
|
20231120,101300,15145373,573,573,573,573,0
|
|
20231120,101200,15145373,573,573,573,573,0
|
|
20231120,101100,15145373,573,573,573,573,0
|
|
20231120,101000,15145373,573,568,573,568,1757
|
|
20231120,100900,14147368,568,568,568,568,0
|
|
20231120,100800,14147368,568,568,568,568,300
|
|
20231120,100700,13976968,568,568,568,568,0
|
|
20231120,100600,13976968,568,568,568,568,1002
|
|
20231120,100500,13407832,568,568,568,567,2436
|
|
20231120,100400,12026608,571,567,571,567,3288
|
|
20231120,100300,10162308,567,569,569,567,4614
|
|
20231120,100200,7545560,568,568,568,568,238
|
|
20231120,100100,7410376,568,568,568,568,0
|
|
20231120,100000,7410376,568,568,568,568,0
|
|
20231120,095900,7410376,568,568,568,568,0
|
|
20231120,095800,7410376,568,568,568,568,0
|
|
20231120,095700,7410376,568,566,568,566,32
|
|
20231120,095600,7392258,567,568,568,567,12
|
|
20231120,095500,7385453,568,568,568,568,10
|
|
20231120,095400,7379773,568,568,568,568,0
|
|
20231120,095300,7379773,568,568,568,568,2500
|
|
20231120,095200,5959773,566,566,566,566,0
|
|
20231120,095100,5959773,566,566,566,566,0
|
|
20231120,095000,5959773,566,568,568,566,278
|
|
20231120,094900,5801929,572,568,572,568,2
|
|
20231120,094800,5800789,574,574,574,574,0
|
|
20231120,094700,5800789,574,574,574,574,0
|
|
20231120,094600,5800789,574,574,574,574,0
|
|
20231120,094500,5800789,574,574,574,574,0
|
|
20231120,094400,5800789,574,574,574,574,0
|
|
20231120,094300,5800789,574,570,574,570,11
|
|
20231120,094200,5794515,568,568,568,568,0
|
|
20231120,094100,5794515,568,568,568,568,0
|
|
20231120,094000,5794515,568,568,568,568,0
|
|
20231120,093900,5794515,568,568,568,568,0
|
|
20231120,093800,5794515,568,568,568,568,180
|
|
20231120,093700,5692275,568,568,568,568,1500
|
|
20231120,093600,4840275,568,568,568,568,10
|
|
20231120,093500,4834595,568,568,568,568,0
|
|
20231120,093400,4834595,568,568,568,568,0
|
|
20231120,093300,4834595,568,568,568,568,0
|
|
20231120,093200,4834595,568,568,568,568,20
|
|
20231120,093100,4823235,568,568,568,568,15
|
|
20231120,093000,4814715,567,567,567,567,0
|
|
20231120,092900,4814715,567,568,568,567,276
|
|
20231120,092800,4657948,568,568,568,568,0
|
|
20231120,092700,4657948,568,565,568,565,2725
|
|
20231120,092600,3110793,562,562,562,562,0
|
|
20231120,092500,3110793,562,562,562,562,0
|
|
20231120,092400,3110793,562,562,562,562,0
|
|
20231120,092300,3110793,562,562,562,562,0
|
|
20231120,092200,3110793,562,562,562,562,0
|
|
20231120,092100,3110793,562,562,562,562,0
|
|
20231120,092000,3110793,562,562,562,562,0
|
|
20231120,091900,3110793,562,562,562,562,0
|
|
20231120,091800,3110793,562,562,562,562,179
|
|
20231120,091700,3010195,561,561,561,561,0
|
|
20231120,091600,3010195,561,561,561,561,0
|
|
20231120,091500,3010195,561,561,561,561,0
|
|
20231120,091400,3010195,561,560,561,560,1835
|
|
20231120,091300,1981095,565,561,565,561,1501
|
|
20231120,091200,1139030,565,565,565,565,0
|
|
20231120,091100,1139030,565,565,565,565,0
|
|
20231120,091000,1139030,565,565,565,565,0
|
|
20231120,090900,1139030,565,565,565,565,0
|
|
20231120,090800,1139030,565,565,565,565,1
|
|
20231120,090700,1138465,564,564,564,564,0
|
|
20231120,090600,1138465,564,564,564,564,0
|
|
20231120,090500,1138465,564,564,564,564,0
|
|
20231120,090400,1138465,564,564,564,564,0
|
|
20231120,090300,1138465,564,564,564,564,0
|
|
20231120,090200,1138465,564,564,564,564,10
|
|
20231120,090100,1132825,565,565,565,565,0
|
|
20231120,090000,1132825,565,565,565,565,2005
|