596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,185300,59063105,575,575,575,575,131
|
|
20231121,185200,59063105,575,575,575,575,0
|
|
20231121,185100,59063105,575,575,575,575,0
|
|
20231121,185000,59063105,575,575,575,575,0
|
|
20231121,184900,59063105,575,575,575,575,0
|
|
20231121,184800,59063105,575,575,575,575,0
|
|
20231121,184700,59063105,575,575,575,575,0
|
|
20231121,184600,59063105,575,575,575,575,0
|
|
20231121,184500,59063105,575,575,575,575,0
|
|
20231121,184400,59063105,575,575,575,575,0
|
|
20231121,184300,59063105,575,575,575,575,0
|
|
20231121,184200,59063105,575,575,575,575,0
|
|
20231121,184100,59063105,575,575,575,575,0
|
|
20231121,184000,59063105,575,575,575,575,0
|
|
20231121,183900,59063105,575,575,575,575,0
|
|
20231121,183800,59063105,575,575,575,575,0
|
|
20231121,183700,59063105,575,575,575,575,0
|
|
20231121,183600,59063105,575,575,575,575,0
|
|
20231121,183500,59063105,575,575,575,575,0
|
|
20231121,183400,59063105,575,575,575,575,0
|
|
20231121,183300,59063105,575,575,575,575,0
|
|
20231121,183200,59063105,575,575,575,575,0
|
|
20231121,183100,59063105,575,575,575,575,0
|
|
20231121,183000,59063105,575,575,575,575,0
|
|
20231121,182900,59063105,575,575,575,575,0
|
|
20231121,182800,59063105,575,575,575,575,0
|
|
20231121,182700,59063105,575,575,575,575,0
|
|
20231121,182600,59063105,575,575,575,575,0
|
|
20231121,182500,59063105,575,575,575,575,0
|
|
20231121,182400,59063105,575,575,575,575,0
|
|
20231121,182300,59063105,575,575,575,575,131
|
|
20231121,182200,59063105,575,575,575,575,0
|
|
20231121,182100,59063105,575,575,575,575,0
|
|
20231121,182000,59063105,575,575,575,575,0
|
|
20231121,181900,59063105,575,575,575,575,0
|
|
20231121,181800,59063105,575,575,575,575,0
|
|
20231121,181700,59063105,575,575,575,575,0
|
|
20231121,181600,59063105,575,575,575,575,0
|
|
20231121,181500,59063105,575,575,575,575,0
|
|
20231121,181400,59063105,575,575,575,575,0
|
|
20231121,181300,59063105,575,575,575,575,0
|
|
20231121,181200,59063105,575,575,575,575,0
|
|
20231121,181100,59063105,575,575,575,575,0
|
|
20231121,181000,59063105,575,575,575,575,0
|
|
20231121,180900,59063105,575,575,575,575,0
|
|
20231121,180800,59063105,575,575,575,575,0
|
|
20231121,180700,59063105,575,575,575,575,0
|
|
20231121,180600,59063105,575,575,575,575,0
|
|
20231121,180500,59063105,575,575,575,575,0
|
|
20231121,180400,59063105,575,575,575,575,0
|
|
20231121,180300,59063105,575,575,575,575,0
|
|
20231121,180200,59063105,575,575,575,575,0
|
|
20231121,180100,59063105,575,575,575,575,0
|
|
20231121,180000,59063105,575,575,575,575,0
|
|
20231121,175900,59063105,575,575,575,575,0
|
|
20231121,175800,59063105,575,575,575,575,0
|
|
20231121,175700,59063105,575,575,575,575,0
|
|
20231121,175600,59063105,575,575,575,575,0
|
|
20231121,175500,59063105,575,575,575,575,0
|
|
20231121,175400,59063105,575,575,575,575,0
|
|
20231121,175300,59063105,575,575,575,575,131
|
|
20231121,175200,59063105,575,575,575,575,0
|
|
20231121,175100,59063105,575,575,575,575,0
|
|
20231121,175000,59063105,575,575,575,575,0
|
|
20231121,174900,59063105,575,575,575,575,0
|
|
20231121,174800,59063105,575,575,575,575,0
|
|
20231121,174700,59063105,575,575,575,575,0
|
|
20231121,174600,59063105,575,575,575,575,0
|
|
20231121,174500,59063105,575,575,575,575,0
|
|
20231121,174400,59063105,575,575,575,575,0
|
|
20231121,174300,59063105,575,575,575,575,0
|
|
20231121,174200,59063105,575,575,575,575,0
|
|
20231121,174100,59063105,575,575,575,575,0
|
|
20231121,174000,59063105,575,575,575,575,0
|
|
20231121,173900,59063105,575,575,575,575,0
|
|
20231121,173800,59063105,575,575,575,575,0
|
|
20231121,173700,59063105,575,575,575,575,0
|
|
20231121,173600,59063105,575,575,575,575,0
|
|
20231121,173500,59063105,575,575,575,575,0
|
|
20231121,173400,59063105,575,575,575,575,0
|
|
20231121,173300,59063105,575,575,575,575,0
|
|
20231121,173200,59063105,575,575,575,575,0
|
|
20231121,173100,59063105,575,575,575,575,0
|
|
20231121,173000,59063105,575,575,575,575,0
|
|
20231121,172900,59063105,575,575,575,575,0
|
|
20231121,172800,59063105,575,575,575,575,0
|
|
20231121,172700,59063105,575,575,575,575,0
|
|
20231121,172600,59063105,575,575,575,575,0
|
|
20231121,172500,59063105,575,575,575,575,0
|
|
20231121,172400,59063105,575,575,575,575,0
|
|
20231121,172300,59063105,575,575,575,575,131
|
|
20231121,172200,59063105,575,575,575,575,0
|
|
20231121,172100,59063105,575,575,575,575,0
|
|
20231121,172000,59063105,575,575,575,575,0
|
|
20231121,171900,59063105,575,575,575,575,0
|
|
20231121,171800,59063105,575,575,575,575,0
|
|
20231121,171700,59063105,575,575,575,575,0
|
|
20231121,171600,59063105,575,575,575,575,0
|
|
20231121,171500,59063105,575,575,575,575,0
|
|
20231121,171400,59063105,575,575,575,575,0
|
|
20231121,171300,59063105,575,575,575,575,0
|
|
20231121,171200,59063105,575,575,575,575,0
|
|
20231121,171100,59063105,575,575,575,575,0
|
|
20231121,171000,59063105,575,575,575,575,0
|
|
20231121,170900,59063105,575,575,575,575,0
|
|
20231121,170800,59063105,575,575,575,575,0
|
|
20231121,170700,59063105,575,575,575,575,0
|
|
20231121,170600,59063105,575,575,575,575,0
|
|
20231121,170500,59063105,575,575,575,575,0
|
|
20231121,170400,59063105,575,575,575,575,0
|
|
20231121,170300,59063105,575,575,575,575,0
|
|
20231121,170200,59063105,575,575,575,575,0
|
|
20231121,170100,59063105,575,575,575,575,0
|
|
20231121,170000,59063105,575,575,575,575,0
|
|
20231121,165900,59063105,575,575,575,575,0
|
|
20231121,165800,59063105,575,575,575,575,0
|
|
20231121,165700,59063105,575,575,575,575,0
|
|
20231121,165600,59063105,575,575,575,575,0
|
|
20231121,165500,59063105,575,575,575,575,0
|
|
20231121,165400,59063105,575,575,575,575,0
|
|
20231121,165300,59063105,575,575,575,575,131
|
|
20231121,165200,59063105,575,575,575,575,0
|
|
20231121,165100,59063105,575,575,575,575,0
|
|
20231121,165000,59063105,575,575,575,575,0
|
|
20231121,164900,59063105,575,575,575,575,0
|
|
20231121,164800,59063105,575,575,575,575,0
|
|
20231121,164700,59063105,575,575,575,575,0
|
|
20231121,164600,59063105,575,575,575,575,0
|
|
20231121,164500,59063105,575,575,575,575,0
|
|
20231121,164400,59063105,575,575,575,575,0
|
|
20231121,164300,59063105,575,575,575,575,0
|
|
20231121,164200,59063105,575,575,575,575,0
|
|
20231121,164100,59063105,575,575,575,575,0
|
|
20231121,164000,59063105,575,575,575,575,0
|
|
20231121,163900,59063105,575,575,575,575,0
|
|
20231121,163800,59063105,575,575,575,575,0
|
|
20231121,163700,59063105,575,575,575,575,0
|
|
20231121,163600,59063105,575,575,575,575,0
|
|
20231121,163500,59063105,575,575,575,575,0
|
|
20231121,163400,59063105,575,575,575,575,0
|
|
20231121,163300,59063105,575,575,575,575,0
|
|
20231121,163200,59063105,575,575,575,575,0
|
|
20231121,163100,59063105,575,575,575,575,0
|
|
20231121,163000,59063105,575,575,575,575,0
|
|
20231121,162900,59063105,575,575,575,575,0
|
|
20231121,162800,59063105,575,575,575,575,0
|
|
20231121,162700,59063105,575,575,575,575,0
|
|
20231121,162600,59063105,575,575,575,575,0
|
|
20231121,162500,59063105,575,575,575,575,0
|
|
20231121,162400,59063105,575,575,575,575,0
|
|
20231121,162300,59063105,575,575,575,575,131
|
|
20231121,162200,59063105,575,575,575,575,0
|
|
20231121,162100,59063105,575,575,575,575,0
|
|
20231121,162000,59063105,575,575,575,575,0
|
|
20231121,161900,59063105,575,575,575,575,0
|
|
20231121,161800,59063105,575,575,575,575,0
|
|
20231121,161700,59063105,575,575,575,575,0
|
|
20231121,161600,59063105,575,575,575,575,0
|
|
20231121,161500,59063105,575,575,575,575,0
|
|
20231121,161400,59063105,575,575,575,575,0
|
|
20231121,161300,59063105,575,575,575,575,0
|
|
20231121,161200,59063105,575,575,575,575,0
|
|
20231121,161100,59063105,575,575,575,575,0
|
|
20231121,161000,59063105,575,575,575,575,0
|
|
20231121,160900,59063105,575,575,575,575,0
|
|
20231121,160800,59063105,575,575,575,575,0
|
|
20231121,160700,59063105,575,575,575,575,0
|
|
20231121,160600,59063105,575,575,575,575,0
|
|
20231121,160500,59063105,575,575,575,575,0
|
|
20231121,160400,59063105,575,575,575,575,0
|
|
20231121,160300,59063105,575,575,575,575,0
|
|
20231121,160200,59063105,575,575,575,575,0
|
|
20231121,160100,59063105,575,575,575,575,0
|
|
20231121,160000,59063105,575,575,575,575,0
|
|
20231121,155900,59063105,575,575,575,575,0
|
|
20231121,155800,59063105,575,575,575,575,0
|
|
20231121,155700,59063105,575,575,575,575,0
|
|
20231121,155600,59063105,575,575,575,575,0
|
|
20231121,155500,59063105,575,575,575,575,0
|
|
20231121,155400,59063105,575,575,575,575,0
|
|
20231121,155300,59063105,575,575,575,575,131
|
|
20231121,155200,59063105,575,575,575,575,0
|
|
20231121,155100,59063105,575,575,575,575,0
|
|
20231121,155000,59063105,575,575,575,575,0
|
|
20231121,154900,59063105,575,575,575,575,0
|
|
20231121,154800,59063105,575,575,575,575,0
|
|
20231121,154700,59063105,575,575,575,575,0
|
|
20231121,154600,59063105,575,575,575,575,0
|
|
20231121,154500,59063105,575,575,575,575,0
|
|
20231121,154400,59063105,575,575,575,575,0
|
|
20231121,154300,59063105,575,575,575,575,0
|
|
20231121,154200,59063105,575,575,575,575,0
|
|
20231121,154100,59063105,575,575,575,575,0
|
|
20231121,154000,59063105,575,575,575,575,0
|
|
20231121,153900,59063105,575,575,575,575,0
|
|
20231121,153800,59063105,575,575,575,575,0
|
|
20231121,153700,59063105,575,575,575,575,0
|
|
20231121,153600,59063105,575,575,575,575,0
|
|
20231121,153500,59063105,575,575,575,575,0
|
|
20231121,153400,59063105,575,575,575,575,0
|
|
20231121,153300,59063105,575,575,575,575,0
|
|
20231121,153200,59063105,575,575,575,575,0
|
|
20231121,153100,59063105,575,575,575,575,0
|
|
20231121,153000,59063105,575,575,575,575,131
|
|
20231121,152900,58987780,575,575,575,575,0
|
|
20231121,152800,58987780,575,575,575,575,0
|
|
20231121,152700,58987780,575,575,575,575,0
|
|
20231121,152600,58987780,575,575,575,575,0
|
|
20231121,152500,58987780,575,575,575,575,0
|
|
20231121,152400,58987780,575,575,575,575,0
|
|
20231121,152300,58987780,575,575,575,575,0
|
|
20231121,152200,58987780,575,575,575,575,0
|
|
20231121,152100,58987780,575,575,575,575,0
|
|
20231121,152000,58987780,575,575,575,575,0
|
|
20231121,151900,58987780,575,575,575,575,0
|
|
20231121,151800,58987780,575,575,575,575,0
|
|
20231121,151700,58987780,575,575,575,575,28
|
|
20231121,151600,58971680,570,572,572,570,600
|
|
20231121,151500,58629384,575,575,575,575,0
|
|
20231121,151400,58629384,575,575,575,575,0
|
|
20231121,151300,58629384,575,575,575,575,0
|
|
20231121,151200,58629384,575,575,575,575,0
|
|
20231121,151100,58629384,575,575,575,575,0
|
|
20231121,151000,58629384,575,575,575,575,0
|
|
20231121,150900,58629384,575,575,575,575,0
|
|
20231121,150800,58629384,575,575,575,575,0
|
|
20231121,150700,58629384,575,575,575,575,0
|
|
20231121,150600,58629384,575,575,575,575,0
|
|
20231121,150500,58629384,575,575,575,575,0
|
|
20231121,150400,58629384,575,575,575,575,0
|
|
20231121,150300,58629384,575,575,575,575,0
|
|
20231121,150200,58629384,575,575,575,575,0
|
|
20231121,150100,58629384,575,575,575,575,0
|
|
20231121,150000,58629384,575,575,575,575,0
|
|
20231121,145900,58629384,575,575,575,575,0
|
|
20231121,145800,58629384,575,575,575,575,0
|
|
20231121,145700,58629384,575,575,575,575,0
|
|
20231121,145600,58629384,575,575,575,575,0
|
|
20231121,145500,58629384,575,575,575,575,0
|
|
20231121,145400,58629384,575,575,575,575,0
|
|
20231121,145300,58629384,575,575,575,575,0
|
|
20231121,145200,58629384,575,575,575,575,0
|
|
20231121,145100,58629384,575,575,575,575,0
|
|
20231121,145000,58629384,575,575,575,575,0
|
|
20231121,144900,58629384,575,575,575,575,0
|
|
20231121,144800,58629384,575,575,575,575,0
|
|
20231121,144700,58629384,575,575,575,575,0
|
|
20231121,144600,58629384,575,575,575,575,0
|
|
20231121,144500,58629384,575,575,575,575,0
|
|
20231121,144400,58629384,575,575,575,575,0
|
|
20231121,144300,58629384,575,575,575,575,0
|
|
20231121,144200,58629384,575,575,575,575,0
|
|
20231121,144100,58629384,575,575,575,575,0
|
|
20231121,144000,58629384,575,575,575,575,0
|
|
20231121,143900,58629384,575,575,575,575,0
|
|
20231121,143800,58629384,575,575,575,575,0
|
|
20231121,143700,58629384,575,575,575,575,0
|
|
20231121,143600,58629384,575,575,575,575,0
|
|
20231121,143500,58629384,575,575,575,575,1
|
|
20231121,143400,58628809,570,570,570,570,0
|
|
20231121,143300,58628809,570,570,570,570,0
|
|
20231121,143200,58628809,570,570,570,570,0
|
|
20231121,143100,58628809,570,570,570,570,0
|
|
20231121,143000,58628809,570,570,570,570,0
|
|
20231121,142900,58628809,570,570,570,570,10010
|
|
20231121,142800,52923109,570,572,572,570,10912
|
|
20231121,142700,46699280,574,574,574,574,1
|
|
20231121,142600,46698706,572,572,572,572,0
|
|
20231121,142500,46698706,572,572,572,572,6
|
|
20231121,142400,46695274,571,571,571,571,0
|
|
20231121,142300,46695274,571,573,573,571,526
|
|
20231121,142200,46394639,575,575,575,575,0
|
|
20231121,142100,46394639,575,575,575,575,0
|
|
20231121,142000,46394639,575,575,575,575,0
|
|
20231121,141900,46394639,575,575,575,575,0
|
|
20231121,141800,46394639,575,575,575,575,0
|
|
20231121,141700,46394639,575,575,575,575,0
|
|
20231121,141600,46394639,575,575,575,575,0
|
|
20231121,141500,46394639,575,575,575,575,0
|
|
20231121,141400,46394639,575,575,575,575,0
|
|
20231121,141300,46394639,575,575,575,575,0
|
|
20231121,141200,46394639,575,575,575,575,0
|
|
20231121,141100,46394639,575,575,575,575,0
|
|
20231121,141000,46394639,575,575,575,575,0
|
|
20231121,140900,46394639,575,575,575,575,0
|
|
20231121,140800,46394639,575,575,575,575,0
|
|
20231121,140700,46394639,575,575,575,575,0
|
|
20231121,140600,46394639,575,575,575,575,0
|
|
20231121,140500,46394639,575,575,575,575,0
|
|
20231121,140400,46394639,575,575,575,575,0
|
|
20231121,140300,46394639,575,575,575,575,0
|
|
20231121,140200,46394639,575,575,575,575,0
|
|
20231121,140100,46394639,575,575,575,575,0
|
|
20231121,140000,46394639,575,575,575,575,0
|
|
20231121,135900,46394639,575,575,575,575,0
|
|
20231121,135800,46394639,575,575,575,575,0
|
|
20231121,135700,46394639,575,575,575,575,0
|
|
20231121,135600,46394639,575,575,575,575,0
|
|
20231121,135500,46394639,575,575,575,575,0
|
|
20231121,135400,46394639,575,575,575,575,0
|
|
20231121,135300,46394639,575,575,575,575,0
|
|
20231121,135200,46394639,575,575,575,575,0
|
|
20231121,135100,46394639,575,575,575,575,0
|
|
20231121,135000,46394639,575,575,575,575,0
|
|
20231121,134900,46394639,575,575,575,575,0
|
|
20231121,134800,46394639,575,575,575,575,0
|
|
20231121,134700,46394639,575,575,575,575,0
|
|
20231121,134600,46394639,575,575,575,575,0
|
|
20231121,134500,46394639,575,575,575,575,0
|
|
20231121,134400,46394639,575,575,575,575,0
|
|
20231121,134300,46394639,575,575,575,575,0
|
|
20231121,134200,46394639,575,575,575,575,0
|
|
20231121,134100,46394639,575,575,575,575,0
|
|
20231121,134000,46394639,575,575,575,575,0
|
|
20231121,133900,46394639,575,575,575,575,0
|
|
20231121,133800,46394639,575,575,575,575,0
|
|
20231121,133700,46394639,575,575,575,575,1
|
|
20231121,133600,46394064,575,575,575,575,0
|
|
20231121,133500,46394064,575,575,575,575,0
|
|
20231121,133400,46394064,575,575,575,575,0
|
|
20231121,133300,46394064,575,575,575,575,0
|
|
20231121,133200,46394064,575,575,575,575,0
|
|
20231121,133100,46394064,575,573,575,573,652
|
|
20231121,133000,46020466,573,573,573,573,3110
|
|
20231121,132900,44238436,573,573,573,573,0
|
|
20231121,132800,44238436,573,573,573,573,0
|
|
20231121,132700,44238436,573,573,573,573,0
|
|
20231121,132600,44238436,573,573,573,573,0
|
|
20231121,132500,44238436,573,572,573,572,3
|
|
20231121,132400,44236718,573,574,574,573,3237
|
|
20231121,132300,42381880,575,575,575,575,83
|
|
20231121,132200,42334155,575,575,575,575,0
|
|
20231121,132100,42334155,575,575,575,575,0
|
|
20231121,132000,42334155,575,575,575,575,17
|
|
20231121,131900,42324380,575,575,575,575,0
|
|
20231121,131800,42324380,575,575,575,575,0
|
|
20231121,131700,42324380,575,574,575,574,2284
|
|
20231121,131600,41011488,574,574,574,574,0
|
|
20231121,131500,41011488,574,574,574,574,0
|
|
20231121,131400,41011488,574,574,574,574,0
|
|
20231121,131300,41011488,574,574,574,574,0
|
|
20231121,131200,41011488,574,574,574,574,0
|
|
20231121,131100,41011488,574,574,574,574,0
|
|
20231121,131000,41011488,574,574,574,574,0
|
|
20231121,130900,41011488,574,574,574,574,0
|
|
20231121,130800,41011488,574,574,574,574,0
|
|
20231121,130700,41011488,574,574,574,574,0
|
|
20231121,130600,41011488,574,574,574,574,0
|
|
20231121,130500,41011488,574,574,574,574,0
|
|
20231121,130400,41011488,574,574,574,574,0
|
|
20231121,130300,41011488,574,574,574,574,0
|
|
20231121,130200,41011488,574,574,574,574,0
|
|
20231121,130100,41011488,574,574,574,574,0
|
|
20231121,130000,41011488,574,573,574,571,801
|
|
20231121,125900,40553985,574,574,574,574,0
|
|
20231121,125800,40553985,574,574,574,574,0
|
|
20231121,125700,40553985,574,574,574,574,0
|
|
20231121,125600,40553985,574,574,574,574,0
|
|
20231121,125500,40553985,574,574,574,574,0
|
|
20231121,125400,40553985,574,574,574,574,0
|
|
20231121,125300,40553985,574,574,574,574,0
|
|
20231121,125200,40553985,574,574,574,574,0
|
|
20231121,125100,40553985,574,574,574,574,0
|
|
20231121,125000,40553985,574,574,574,574,0
|
|
20231121,124900,40553985,574,574,574,574,0
|
|
20231121,124800,40553985,574,574,574,574,0
|
|
20231121,124700,40553985,574,574,574,574,0
|
|
20231121,124600,40553985,574,574,574,574,0
|
|
20231121,124500,40553985,574,574,574,574,1
|
|
20231121,124400,40553411,571,571,571,571,0
|
|
20231121,124300,40553411,571,571,571,571,0
|
|
20231121,124200,40553411,571,571,571,571,0
|
|
20231121,124100,40553411,571,571,571,571,0
|
|
20231121,124000,40553411,571,571,571,571,0
|
|
20231121,123900,40553411,571,571,571,571,3479
|
|
20231121,123800,38566902,570,570,570,570,0
|
|
20231121,123700,38566902,570,570,570,570,0
|
|
20231121,123600,38566902,570,572,572,570,10000
|
|
20231121,123500,32861294,574,574,574,574,0
|
|
20231121,123400,32861294,574,574,574,574,0
|
|
20231121,123300,32861294,574,574,574,574,0
|
|
20231121,123200,32861294,574,574,574,574,0
|
|
20231121,123100,32861294,574,574,574,574,0
|
|
20231121,123000,32861294,574,574,574,574,65
|
|
20231121,122900,32823984,573,573,573,573,130
|
|
20231121,122800,32749494,573,573,573,573,0
|
|
20231121,122700,32749494,573,573,573,573,0
|
|
20231121,122600,32749494,573,573,573,573,29
|
|
20231121,122500,32732877,573,574,574,573,12
|
|
20231121,122400,32725996,575,575,575,575,0
|
|
20231121,122300,32725996,575,575,575,575,121
|
|
20231121,122200,32656421,575,575,575,575,3000
|
|
20231121,122100,30931421,577,577,577,577,551
|
|
20231121,122000,30613494,577,577,577,577,0
|
|
20231121,121900,30613494,577,577,577,577,0
|
|
20231121,121800,30613494,577,577,577,577,0
|
|
20231121,121700,30613494,577,575,577,575,564
|
|
20231121,121600,30289184,577,577,577,577,0
|
|
20231121,121500,30289184,577,577,577,577,0
|
|
20231121,121400,30289184,577,577,577,577,800
|
|
20231121,121300,29827584,577,577,577,577,0
|
|
20231121,121200,29827584,577,577,577,577,0
|
|
20231121,121100,29827584,577,577,577,577,0
|
|
20231121,121000,29827584,577,577,577,577,1
|
|
20231121,120900,29827007,575,575,575,575,23
|
|
20231121,120800,29813782,575,575,575,575,0
|
|
20231121,120700,29813782,575,575,575,575,0
|
|
20231121,120600,29813782,575,575,575,575,0
|
|
20231121,120500,29813782,575,575,575,575,0
|
|
20231121,120400,29813782,575,575,575,575,95
|
|
20231121,120300,29759157,575,575,575,575,1
|
|
20231121,120200,29758582,577,577,577,577,0
|
|
20231121,120100,29758582,577,575,577,575,720
|
|
20231121,120000,29344580,575,575,575,575,0
|
|
20231121,115900,29344580,575,575,575,575,0
|
|
20231121,115800,29344580,575,575,575,575,0
|
|
20231121,115700,29344580,575,575,575,575,0
|
|
20231121,115600,29344580,575,575,575,575,0
|
|
20231121,115500,29344580,575,575,575,575,0
|
|
20231121,115400,29344580,575,575,575,575,0
|
|
20231121,115300,29344580,575,575,575,575,0
|
|
20231121,115200,29344580,575,575,575,575,0
|
|
20231121,115100,29344580,575,575,575,575,0
|
|
20231121,115000,29344580,575,575,575,575,0
|
|
20231121,114900,29344580,575,573,575,573,5
|
|
20231121,114800,29341713,574,574,574,574,0
|
|
20231121,114700,29341713,574,574,574,574,0
|
|
20231121,114600,29341713,574,574,574,574,11
|
|
20231121,114500,29335399,574,574,574,574,48
|
|
20231121,114400,29307847,575,575,575,575,0
|
|
20231121,114300,29307847,575,575,575,575,0
|
|
20231121,114200,29307847,575,575,575,575,0
|
|
20231121,114100,29307847,575,575,575,575,0
|
|
20231121,114000,29307847,575,575,575,575,0
|
|
20231121,113900,29307847,575,575,575,575,1
|
|
20231121,113800,29307272,574,574,574,574,1551
|
|
20231121,113700,28416998,574,573,574,573,116
|
|
20231121,113600,28350529,573,573,573,573,0
|
|
20231121,113500,28350529,573,573,573,573,0
|
|
20231121,113400,28350529,573,573,573,573,0
|
|
20231121,113300,28350529,573,573,573,573,0
|
|
20231121,113200,28350529,573,573,573,573,0
|
|
20231121,113100,28350529,573,573,573,573,0
|
|
20231121,113000,28350529,573,573,573,573,0
|
|
20231121,112900,28350529,573,573,573,573,30
|
|
20231121,112800,28333339,573,573,573,573,0
|
|
20231121,112700,28333339,573,573,573,573,0
|
|
20231121,112600,28333339,573,573,573,573,0
|
|
20231121,112500,28333339,573,573,573,573,0
|
|
20231121,112400,28333339,573,573,573,573,0
|
|
20231121,112300,28333339,573,573,573,573,0
|
|
20231121,112200,28333339,573,573,573,573,0
|
|
20231121,112100,28333339,573,573,573,573,100
|
|
20231121,112000,28276039,573,573,573,573,0
|
|
20231121,111900,28276039,573,573,573,573,0
|
|
20231121,111800,28276039,573,573,573,573,0
|
|
20231121,111700,28276039,573,573,573,573,0
|
|
20231121,111600,28276039,573,573,573,573,0
|
|
20231121,111500,28276039,573,573,573,573,0
|
|
20231121,111400,28276039,573,573,573,573,0
|
|
20231121,111300,28276039,573,573,573,573,0
|
|
20231121,111200,28276039,573,573,573,573,0
|
|
20231121,111100,28276039,573,573,573,573,0
|
|
20231121,111000,28276039,573,572,573,572,2
|
|
20231121,110900,28274894,569,569,569,569,0
|
|
20231121,110800,28274894,569,569,569,569,0
|
|
20231121,110700,28274894,569,569,569,569,1819
|
|
20231121,110600,27239883,569,570,570,568,17900
|
|
20231121,110500,17060227,570,570,570,570,0
|
|
20231121,110400,17060227,570,570,570,570,0
|
|
20231121,110300,17060227,570,570,570,570,0
|
|
20231121,110200,17060227,570,570,570,570,0
|
|
20231121,110100,17060227,570,570,570,570,0
|
|
20231121,110000,17060227,570,571,571,570,15
|
|
20231121,105900,17051663,571,571,571,571,0
|
|
20231121,105800,17051663,571,571,571,571,0
|
|
20231121,105700,17051663,571,571,571,571,0
|
|
20231121,105600,17051663,571,571,571,571,0
|
|
20231121,105500,17051663,571,571,571,571,0
|
|
20231121,105400,17051663,571,571,571,571,0
|
|
20231121,105300,17051663,571,571,571,571,0
|
|
20231121,105200,17051663,571,571,571,571,261
|
|
20231121,105100,16902632,571,571,571,571,0
|
|
20231121,105000,16902632,571,571,571,571,0
|
|
20231121,104900,16902632,571,571,571,571,517
|
|
20231121,104800,16607425,571,571,571,571,0
|
|
20231121,104700,16607425,571,571,571,571,0
|
|
20231121,104600,16607425,571,571,571,571,0
|
|
20231121,104500,16607425,571,571,571,571,0
|
|
20231121,104400,16607425,571,571,571,571,0
|
|
20231121,104300,16607425,571,571,571,571,0
|
|
20231121,104200,16607425,571,571,571,571,10
|
|
20231121,104100,16601715,571,571,571,571,0
|
|
20231121,104000,16601715,571,571,571,571,0
|
|
20231121,103900,16601715,571,571,571,571,72
|
|
20231121,103800,16560603,573,573,573,573,0
|
|
20231121,103700,16560603,573,573,573,573,0
|
|
20231121,103600,16560603,573,572,573,572,2
|
|
20231121,103500,16559458,571,571,571,571,19
|
|
20231121,103400,16548609,573,573,573,573,0
|
|
20231121,103300,16548609,573,573,573,573,0
|
|
20231121,103200,16548609,573,573,573,573,0
|
|
20231121,103100,16548609,573,573,573,573,2650
|
|
20231121,103000,15030159,573,573,573,573,0
|
|
20231121,102900,15030159,573,573,573,573,0
|
|
20231121,102800,15030159,573,573,573,573,0
|
|
20231121,102700,15030159,573,573,573,573,0
|
|
20231121,102600,15030159,573,573,573,573,1
|
|
20231121,102500,15029586,570,571,571,570,7
|
|
20231121,102400,15025595,573,573,573,573,0
|
|
20231121,102300,15025595,573,573,573,573,0
|
|
20231121,102200,15025595,573,573,573,573,1
|
|
20231121,102100,15025022,571,571,571,571,20
|
|
20231121,102000,15013602,571,571,571,571,0
|
|
20231121,101900,15013602,571,571,571,571,60
|
|
20231121,101800,14979342,571,573,573,571,202
|
|
20231121,101700,14863996,574,574,574,574,0
|
|
20231121,101600,14863996,574,574,574,574,0
|
|
20231121,101500,14863996,574,574,574,574,0
|
|
20231121,101400,14863996,574,574,574,574,0
|
|
20231121,101300,14863996,574,574,574,574,0
|
|
20231121,101200,14863996,574,574,574,574,0
|
|
20231121,101100,14863996,574,574,574,574,0
|
|
20231121,101000,14863996,574,574,574,574,3
|
|
20231121,100900,14862274,574,574,574,574,0
|
|
20231121,100800,14862274,574,574,574,574,0
|
|
20231121,100700,14862274,574,574,574,574,0
|
|
20231121,100600,14862274,574,574,574,574,0
|
|
20231121,100500,14862274,574,574,574,574,0
|
|
20231121,100400,14862274,574,574,574,574,0
|
|
20231121,100300,14862274,574,574,574,574,0
|
|
20231121,100200,14862274,574,574,574,574,0
|
|
20231121,100100,14862274,574,574,574,574,2
|
|
20231121,100000,14861126,574,574,574,574,140
|
|
20231121,095900,14780766,574,574,574,574,0
|
|
20231121,095800,14780766,574,574,574,574,0
|
|
20231121,095700,14780766,574,574,574,574,0
|
|
20231121,095600,14780766,574,574,574,574,0
|
|
20231121,095500,14780766,574,574,574,574,0
|
|
20231121,095400,14780766,574,574,574,574,1
|
|
20231121,095300,14780192,570,570,570,570,0
|
|
20231121,095200,14780192,570,570,570,570,1629
|
|
20231121,095100,13851662,570,570,570,570,0
|
|
20231121,095000,13851662,570,570,570,570,0
|
|
20231121,094900,13851662,570,570,570,570,209
|
|
20231121,094800,13732532,571,570,571,570,4
|
|
20231121,094700,13730251,570,570,570,570,3
|
|
20231121,094600,13728541,571,571,571,571,100
|
|
20231121,094500,13671441,571,571,571,571,0
|
|
20231121,094400,13671441,571,571,571,571,1
|
|
20231121,094300,13670870,571,571,571,571,0
|
|
20231121,094200,13670870,571,571,571,571,0
|
|
20231121,094100,13670870,571,571,571,571,0
|
|
20231121,094000,13670870,571,570,571,570,56
|
|
20231121,093900,13638949,570,570,570,570,0
|
|
20231121,093800,13638949,570,570,570,570,1
|
|
20231121,093700,13638379,571,571,571,571,1
|
|
20231121,093600,13637808,570,570,571,570,42
|
|
20231121,093500,13613867,570,570,570,570,65
|
|
20231121,093400,13576817,570,570,570,570,2048
|
|
20231121,093300,12409457,571,571,571,571,0
|
|
20231121,093200,12409457,571,571,571,571,10
|
|
20231121,093100,12403747,571,571,571,571,2
|
|
20231121,093000,12402605,571,571,571,571,61
|
|
20231121,092900,12367774,571,571,571,571,1
|
|
20231121,092800,12367203,570,570,570,570,1000
|
|
20231121,092700,11797203,574,574,574,574,0
|
|
20231121,092600,11797203,574,574,574,574,0
|
|
20231121,092500,11797203,574,574,574,574,0
|
|
20231121,092400,11797203,574,574,574,574,1
|
|
20231121,092300,11796629,574,574,574,574,4
|
|
20231121,092200,11794333,574,574,574,574,0
|
|
20231121,092100,11794333,574,574,574,574,1
|
|
20231121,092000,11793759,571,571,571,571,0
|
|
20231121,091900,11793759,571,571,571,571,1287
|
|
20231121,091800,11058882,571,571,571,571,0
|
|
20231121,091700,11058882,571,571,571,571,1
|
|
20231121,091600,11058311,570,572,572,570,2983
|
|
20231121,091500,9357197,570,570,570,570,18
|
|
20231121,091400,9346937,574,574,574,574,2500
|
|
20231121,091300,7911937,574,574,574,574,0
|
|
20231121,091200,7911937,574,574,574,574,0
|
|
20231121,091100,7911937,574,574,574,574,100
|
|
20231121,091000,7854537,574,574,574,574,1897
|
|
20231121,090900,6765659,575,575,575,575,0
|
|
20231121,090800,6765659,575,575,575,575,0
|
|
20231121,090700,6765659,575,575,575,574,721
|
|
20231121,090600,6351803,575,575,575,575,10
|
|
20231121,090500,6346053,575,575,575,575,0
|
|
20231121,090400,6346053,575,575,575,575,891
|
|
20231121,090300,5833728,578,578,578,578,0
|
|
20231121,090200,5833728,578,578,578,578,0
|
|
20231121,090100,5833728,578,578,578,578,0
|
|
20231121,090000,5833728,578,575,578,575,10111
|