599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,185600,32297119,579,579,579,579,2776
|
|
20231130,185500,32297119,579,579,579,579,0
|
|
20231130,185400,32297119,579,579,579,579,0
|
|
20231130,185300,32297119,579,579,579,579,0
|
|
20231130,185200,32297119,579,579,579,579,0
|
|
20231130,185100,32297119,579,579,579,579,0
|
|
20231130,185000,32297119,579,579,579,579,0
|
|
20231130,184900,32297119,579,579,579,579,0
|
|
20231130,184800,32297119,579,579,579,579,0
|
|
20231130,184700,32297119,579,579,579,579,0
|
|
20231130,184600,32297119,579,579,579,579,0
|
|
20231130,184500,32297119,579,579,579,579,0
|
|
20231130,184400,32297119,579,579,579,579,0
|
|
20231130,184300,32297119,579,579,579,579,0
|
|
20231130,184200,32297119,579,579,579,579,0
|
|
20231130,184100,32297119,579,579,579,579,0
|
|
20231130,184000,32297119,579,579,579,579,0
|
|
20231130,183900,32297119,579,579,579,579,0
|
|
20231130,183800,32297119,579,579,579,579,0
|
|
20231130,183700,32297119,579,579,579,579,0
|
|
20231130,183600,32297119,579,579,579,579,0
|
|
20231130,183500,32297119,579,579,579,579,0
|
|
20231130,183400,32297119,579,579,579,579,0
|
|
20231130,183300,32297119,579,579,579,579,0
|
|
20231130,183200,32297119,579,579,579,579,0
|
|
20231130,183100,32297119,579,579,579,579,0
|
|
20231130,183000,32297119,579,579,579,579,0
|
|
20231130,182900,32297119,579,579,579,579,0
|
|
20231130,182800,32297119,579,579,579,579,0
|
|
20231130,182700,32297119,579,579,579,579,0
|
|
20231130,182600,32297119,579,579,579,579,2776
|
|
20231130,182500,32297119,579,579,579,579,0
|
|
20231130,182400,32297119,579,579,579,579,0
|
|
20231130,182300,32297119,579,579,579,579,0
|
|
20231130,182200,32297119,579,579,579,579,0
|
|
20231130,182100,32297119,579,579,579,579,0
|
|
20231130,182000,32297119,579,579,579,579,0
|
|
20231130,181900,32297119,579,579,579,579,0
|
|
20231130,181800,32297119,579,579,579,579,0
|
|
20231130,181700,32297119,579,579,579,579,0
|
|
20231130,181600,32297119,579,579,579,579,0
|
|
20231130,181500,32297119,579,579,579,579,0
|
|
20231130,181400,32297119,579,579,579,579,0
|
|
20231130,181300,32297119,579,579,579,579,0
|
|
20231130,181200,32297119,579,579,579,579,0
|
|
20231130,181100,32297119,579,579,579,579,0
|
|
20231130,181000,32297119,579,579,579,579,0
|
|
20231130,180900,32297119,579,579,579,579,0
|
|
20231130,180800,32297119,579,579,579,579,0
|
|
20231130,180700,32297119,579,579,579,579,0
|
|
20231130,180600,32297119,579,579,579,579,0
|
|
20231130,180500,32297119,579,579,579,579,0
|
|
20231130,180400,32297119,579,579,579,579,0
|
|
20231130,180300,32297119,579,579,579,579,0
|
|
20231130,180200,32297119,579,579,579,579,0
|
|
20231130,180100,32297119,579,579,579,579,0
|
|
20231130,180000,32297119,579,579,579,579,0
|
|
20231130,175900,32297119,579,579,579,579,0
|
|
20231130,175800,32297119,579,579,579,579,0
|
|
20231130,175700,32297119,579,579,579,579,0
|
|
20231130,175600,32297119,579,579,579,579,2776
|
|
20231130,175500,32297119,579,579,579,579,0
|
|
20231130,175400,32297119,579,579,579,579,0
|
|
20231130,175300,32297119,579,579,579,579,0
|
|
20231130,175200,32297119,579,579,579,579,0
|
|
20231130,175100,32297119,579,579,579,579,0
|
|
20231130,175000,32297119,579,579,579,579,0
|
|
20231130,174900,32297119,579,579,579,579,0
|
|
20231130,174800,32297119,579,579,579,579,0
|
|
20231130,174700,32297119,579,579,579,579,0
|
|
20231130,174600,32297119,579,579,579,579,0
|
|
20231130,174500,32297119,579,579,579,579,0
|
|
20231130,174400,32297119,579,579,579,579,0
|
|
20231130,174300,32297119,579,579,579,579,0
|
|
20231130,174200,32297119,579,579,579,579,0
|
|
20231130,174100,32297119,579,579,579,579,0
|
|
20231130,174000,32297119,579,579,579,579,0
|
|
20231130,173900,32297119,579,579,579,579,0
|
|
20231130,173800,32297119,579,579,579,579,0
|
|
20231130,173700,32297119,579,579,579,579,0
|
|
20231130,173600,32297119,579,579,579,579,0
|
|
20231130,173500,32297119,579,579,579,579,0
|
|
20231130,173400,32297119,579,579,579,579,0
|
|
20231130,173300,32297119,579,579,579,579,0
|
|
20231130,173200,32297119,579,579,579,579,0
|
|
20231130,173100,32297119,579,579,579,579,0
|
|
20231130,173000,32297119,579,579,579,579,0
|
|
20231130,172900,32297119,579,579,579,579,0
|
|
20231130,172800,32297119,579,579,579,579,0
|
|
20231130,172700,32297119,579,579,579,579,0
|
|
20231130,172600,32297119,579,579,579,579,2776
|
|
20231130,172500,32297119,579,579,579,579,0
|
|
20231130,172400,32297119,579,579,579,579,0
|
|
20231130,172300,32297119,579,579,579,579,0
|
|
20231130,172200,32297119,579,579,579,579,0
|
|
20231130,172100,32297119,579,579,579,579,0
|
|
20231130,172000,32297119,579,579,579,579,0
|
|
20231130,171900,32297119,579,579,579,579,0
|
|
20231130,171800,32297119,579,579,579,579,0
|
|
20231130,171700,32297119,579,579,579,579,0
|
|
20231130,171600,32297119,579,579,579,579,0
|
|
20231130,171500,32297119,579,579,579,579,0
|
|
20231130,171400,32297119,579,579,579,579,0
|
|
20231130,171300,32297119,579,579,579,579,0
|
|
20231130,171200,32297119,579,579,579,579,0
|
|
20231130,171100,32297119,579,579,579,579,0
|
|
20231130,171000,32297119,579,579,579,579,0
|
|
20231130,170900,32297119,579,579,579,579,0
|
|
20231130,170800,32297119,579,579,579,579,0
|
|
20231130,170700,32297119,579,579,579,579,0
|
|
20231130,170600,32297119,579,579,579,579,0
|
|
20231130,170500,32297119,579,579,579,579,0
|
|
20231130,170400,32297119,579,579,579,579,0
|
|
20231130,170300,32297119,579,579,579,579,0
|
|
20231130,170200,32297119,579,579,579,579,0
|
|
20231130,170100,32297119,579,579,579,579,0
|
|
20231130,170000,32297119,579,579,579,579,0
|
|
20231130,165900,32297119,579,579,579,579,0
|
|
20231130,165800,32297119,579,579,579,579,0
|
|
20231130,165700,32297119,579,579,579,579,0
|
|
20231130,165600,32297119,579,579,579,579,2776
|
|
20231130,165500,32297119,579,579,579,579,0
|
|
20231130,165400,32297119,579,579,579,579,0
|
|
20231130,165300,32297119,579,579,579,579,0
|
|
20231130,165200,32297119,579,579,579,579,0
|
|
20231130,165100,32297119,579,579,579,579,0
|
|
20231130,165000,32297119,579,579,579,579,0
|
|
20231130,164900,32297119,579,579,579,579,0
|
|
20231130,164800,32297119,579,579,579,579,0
|
|
20231130,164700,32297119,579,579,579,579,0
|
|
20231130,164600,32297119,579,579,579,579,0
|
|
20231130,164500,32297119,579,579,579,579,0
|
|
20231130,164400,32297119,579,579,579,579,0
|
|
20231130,164300,32297119,579,579,579,579,0
|
|
20231130,164200,32297119,579,579,579,579,0
|
|
20231130,164100,32297119,579,579,579,579,0
|
|
20231130,164000,32297119,579,579,579,579,0
|
|
20231130,163900,32297119,579,579,579,579,0
|
|
20231130,163800,32297119,579,579,579,579,0
|
|
20231130,163700,32297119,579,579,579,579,0
|
|
20231130,163600,32297119,579,579,579,579,0
|
|
20231130,163500,32297119,579,579,579,579,0
|
|
20231130,163400,32297119,579,579,579,579,0
|
|
20231130,163300,32297119,579,579,579,579,0
|
|
20231130,163200,32297119,579,579,579,579,0
|
|
20231130,163100,32297119,579,579,579,579,0
|
|
20231130,163000,32297119,579,579,579,579,0
|
|
20231130,162900,32297119,579,579,579,579,0
|
|
20231130,162800,32297119,579,579,579,579,0
|
|
20231130,162700,32297119,579,579,579,579,0
|
|
20231130,162600,32297119,579,579,579,579,2776
|
|
20231130,162500,32297119,579,579,579,579,0
|
|
20231130,162400,32297119,579,579,579,579,0
|
|
20231130,162300,32297119,579,579,579,579,0
|
|
20231130,162200,32297119,579,579,579,579,0
|
|
20231130,162100,32297119,579,579,579,579,0
|
|
20231130,162000,32297119,579,579,579,579,0
|
|
20231130,161900,32297119,579,579,579,579,0
|
|
20231130,161800,32297119,579,579,579,579,0
|
|
20231130,161700,32297119,579,579,579,579,0
|
|
20231130,161600,32297119,579,579,579,579,0
|
|
20231130,161500,32297119,579,579,579,579,0
|
|
20231130,161400,32297119,579,579,579,579,0
|
|
20231130,161300,32297119,579,579,579,579,0
|
|
20231130,161200,32297119,579,579,579,579,0
|
|
20231130,161100,32297119,579,579,579,579,0
|
|
20231130,161000,32297119,579,579,579,579,0
|
|
20231130,160900,32297119,579,579,579,579,0
|
|
20231130,160800,32297119,579,579,579,579,0
|
|
20231130,160700,32297119,579,579,579,579,0
|
|
20231130,160600,32297119,579,579,579,579,0
|
|
20231130,160500,32297119,579,579,579,579,0
|
|
20231130,160400,32297119,579,579,579,579,0
|
|
20231130,160300,32297119,579,579,579,579,0
|
|
20231130,160200,32297119,579,579,579,579,0
|
|
20231130,160100,32297119,579,579,579,579,0
|
|
20231130,160000,32297119,579,579,579,579,0
|
|
20231130,155900,32297119,579,579,579,579,0
|
|
20231130,155800,32297119,579,579,579,579,0
|
|
20231130,155700,32297119,579,579,579,579,0
|
|
20231130,155600,32297119,579,579,579,579,2776
|
|
20231130,155500,32297119,579,579,579,579,0
|
|
20231130,155400,32297119,579,579,579,579,0
|
|
20231130,155300,32297119,579,579,579,579,0
|
|
20231130,155200,32297119,579,579,579,579,0
|
|
20231130,155100,32297119,579,579,579,579,0
|
|
20231130,155000,32297119,579,579,579,579,0
|
|
20231130,154900,32297119,579,579,579,579,0
|
|
20231130,154800,32297119,579,579,579,579,0
|
|
20231130,154700,32297119,579,579,579,579,0
|
|
20231130,154600,32297119,579,579,579,579,0
|
|
20231130,154500,32297119,579,579,579,579,0
|
|
20231130,154400,32297119,579,579,579,579,0
|
|
20231130,154300,32297119,579,579,579,579,0
|
|
20231130,154200,32297119,579,579,579,579,0
|
|
20231130,154100,32297119,579,579,579,579,0
|
|
20231130,154000,32297119,579,579,579,579,0
|
|
20231130,153900,32297119,579,579,579,579,0
|
|
20231130,153800,32297119,579,579,579,579,0
|
|
20231130,153700,32297119,579,579,579,579,0
|
|
20231130,153600,32297119,579,579,579,579,0
|
|
20231130,153500,32297119,579,579,579,579,0
|
|
20231130,153400,32297119,579,579,579,579,0
|
|
20231130,153300,32297119,579,579,579,579,0
|
|
20231130,153200,32297119,579,579,579,579,0
|
|
20231130,153100,32297119,579,579,579,579,0
|
|
20231130,153000,32297119,579,579,579,579,2776
|
|
20231130,152900,30689815,578,578,578,578,0
|
|
20231130,152800,30689815,578,578,578,578,0
|
|
20231130,152700,30689815,578,578,578,578,0
|
|
20231130,152600,30689815,578,578,578,578,0
|
|
20231130,152500,30689815,578,578,578,578,0
|
|
20231130,152400,30689815,578,578,578,578,0
|
|
20231130,152300,30689815,578,578,578,578,0
|
|
20231130,152200,30689815,578,578,578,578,0
|
|
20231130,152100,30689815,578,578,578,578,0
|
|
20231130,152000,30689815,578,578,578,578,0
|
|
20231130,151900,30689815,578,572,578,571,1528
|
|
20231130,151800,29817093,578,578,578,578,0
|
|
20231130,151700,29817093,578,578,578,578,1
|
|
20231130,151600,29816515,572,572,572,572,5
|
|
20231130,151500,29813655,572,576,576,572,11
|
|
20231130,151400,29807355,579,579,579,579,0
|
|
20231130,151300,29807355,579,579,579,579,0
|
|
20231130,151200,29807355,579,579,579,579,0
|
|
20231130,151100,29807355,579,579,579,579,0
|
|
20231130,151000,29807355,579,579,579,579,0
|
|
20231130,150900,29807355,579,579,579,579,0
|
|
20231130,150800,29807355,579,579,579,579,0
|
|
20231130,150700,29807355,579,579,579,579,0
|
|
20231130,150600,29807355,579,579,579,579,0
|
|
20231130,150500,29807355,579,579,579,579,0
|
|
20231130,150400,29807355,579,579,579,579,3
|
|
20231130,150300,29805618,579,579,579,579,0
|
|
20231130,150200,29805618,579,579,579,579,0
|
|
20231130,150100,29805618,579,579,579,579,0
|
|
20231130,150000,29805618,579,579,579,579,0
|
|
20231130,145900,29805618,579,579,579,579,0
|
|
20231130,145800,29805618,579,579,579,579,0
|
|
20231130,145700,29805618,579,579,579,579,0
|
|
20231130,145600,29805618,579,579,579,579,0
|
|
20231130,145500,29805618,579,579,579,579,0
|
|
20231130,145400,29805618,579,579,579,579,0
|
|
20231130,145300,29805618,579,579,579,579,0
|
|
20231130,145200,29805618,579,579,579,579,0
|
|
20231130,145100,29805618,579,579,579,579,0
|
|
20231130,145000,29805618,579,579,579,579,0
|
|
20231130,144900,29805618,579,579,579,579,0
|
|
20231130,144800,29805618,579,579,579,579,0
|
|
20231130,144700,29805618,579,579,579,579,0
|
|
20231130,144600,29805618,579,579,579,579,0
|
|
20231130,144500,29805618,579,579,579,579,0
|
|
20231130,144400,29805618,579,579,579,579,0
|
|
20231130,144300,29805618,579,579,579,579,0
|
|
20231130,144200,29805618,579,579,579,579,0
|
|
20231130,144100,29805618,579,579,579,579,0
|
|
20231130,144000,29805618,579,579,579,579,0
|
|
20231130,143900,29805618,579,579,579,579,0
|
|
20231130,143800,29805618,579,579,579,579,0
|
|
20231130,143700,29805618,579,579,579,579,0
|
|
20231130,143600,29805618,579,579,579,579,0
|
|
20231130,143500,29805618,579,579,579,579,0
|
|
20231130,143400,29805618,579,579,579,579,300
|
|
20231130,143300,29631918,579,579,579,579,0
|
|
20231130,143200,29631918,579,579,579,579,0
|
|
20231130,143100,29631918,579,579,579,579,0
|
|
20231130,143000,29631918,579,579,579,579,0
|
|
20231130,142900,29631918,579,579,579,579,0
|
|
20231130,142800,29631918,579,579,579,579,0
|
|
20231130,142700,29631918,579,579,579,579,100
|
|
20231130,142600,29574018,579,579,579,579,1
|
|
20231130,142500,29573439,573,573,573,573,0
|
|
20231130,142400,29573439,573,573,573,573,71
|
|
20231130,142300,29532756,573,573,573,573,0
|
|
20231130,142200,29532756,573,573,573,573,306
|
|
20231130,142100,29357418,573,573,573,573,6
|
|
20231130,142000,29353980,573,573,573,573,6
|
|
20231130,141900,29350542,573,572,573,572,1802
|
|
20231130,141800,28319792,572,572,572,572,0
|
|
20231130,141700,28319792,572,572,572,572,0
|
|
20231130,141600,28319792,572,572,572,572,1
|
|
20231130,141500,28319220,572,572,572,572,0
|
|
20231130,141400,28319220,572,572,572,572,0
|
|
20231130,141300,28319220,572,572,573,571,1576
|
|
20231130,141200,27418212,573,573,573,573,0
|
|
20231130,141100,27418212,573,573,573,573,0
|
|
20231130,141000,27418212,573,573,573,573,0
|
|
20231130,140900,27418212,573,573,573,573,6
|
|
20231130,140800,27414774,573,571,573,571,1291
|
|
20231130,140700,26676803,572,572,572,572,0
|
|
20231130,140600,26676803,572,573,573,572,26
|
|
20231130,140500,26661926,573,573,573,573,1559
|
|
20231130,140400,25768619,574,574,574,574,1000
|
|
20231130,140300,25194619,575,575,575,575,0
|
|
20231130,140200,25194619,575,575,575,575,0
|
|
20231130,140100,25194619,575,575,575,575,0
|
|
20231130,140000,25194619,575,575,575,575,0
|
|
20231130,135900,25194619,575,575,575,575,0
|
|
20231130,135800,25194619,575,575,575,575,0
|
|
20231130,135700,25194619,575,575,575,575,0
|
|
20231130,135600,25194619,575,575,575,575,0
|
|
20231130,135500,25194619,575,575,575,575,0
|
|
20231130,135400,25194619,575,575,575,575,0
|
|
20231130,135300,25194619,575,575,575,575,0
|
|
20231130,135200,25194619,575,575,575,575,0
|
|
20231130,135100,25194619,575,575,575,575,0
|
|
20231130,135000,25194619,575,575,575,575,0
|
|
20231130,134900,25194619,575,575,575,575,0
|
|
20231130,134800,25194619,575,575,575,575,0
|
|
20231130,134700,25194619,575,575,575,575,0
|
|
20231130,134600,25194619,575,575,575,575,0
|
|
20231130,134500,25194619,575,575,575,575,0
|
|
20231130,134400,25194619,575,575,575,575,0
|
|
20231130,134300,25194619,575,575,575,575,0
|
|
20231130,134200,25194619,575,575,575,575,0
|
|
20231130,134100,25194619,575,575,575,575,0
|
|
20231130,134000,25194619,575,575,575,575,0
|
|
20231130,133900,25194619,575,575,575,575,0
|
|
20231130,133800,25194619,575,575,575,575,0
|
|
20231130,133700,25194619,575,577,577,575,3779
|
|
20231130,133600,23021094,579,579,579,579,0
|
|
20231130,133500,23021094,579,579,579,579,0
|
|
20231130,133400,23021094,579,579,579,579,0
|
|
20231130,133300,23021094,579,579,579,579,0
|
|
20231130,133200,23021094,579,579,579,579,0
|
|
20231130,133100,23021094,579,579,579,579,0
|
|
20231130,133000,23021094,579,579,579,579,0
|
|
20231130,132900,23021094,579,579,579,579,0
|
|
20231130,132800,23021094,579,579,579,579,0
|
|
20231130,132700,23021094,579,579,579,579,0
|
|
20231130,132600,23021094,579,579,579,579,0
|
|
20231130,132500,23021094,579,579,579,579,0
|
|
20231130,132400,23021094,579,579,579,579,0
|
|
20231130,132300,23021094,579,579,579,579,0
|
|
20231130,132200,23021094,579,579,579,579,0
|
|
20231130,132100,23021094,579,579,579,579,0
|
|
20231130,132000,23021094,579,579,579,579,173
|
|
20231130,131900,22920927,579,579,579,579,0
|
|
20231130,131800,22920927,579,575,579,575,101
|
|
20231130,131700,22862848,575,575,575,575,0
|
|
20231130,131600,22862848,575,575,575,575,200
|
|
20231130,131500,22747848,575,575,575,575,0
|
|
20231130,131400,22747848,575,575,575,575,0
|
|
20231130,131300,22747848,575,577,577,575,300
|
|
20231130,131200,22575338,579,579,579,579,0
|
|
20231130,131100,22575338,579,579,579,579,0
|
|
20231130,131000,22575338,579,579,579,579,0
|
|
20231130,130900,22575338,579,579,579,579,0
|
|
20231130,130800,22575338,579,579,579,579,0
|
|
20231130,130700,22575338,579,579,579,579,0
|
|
20231130,130600,22575338,579,579,579,579,0
|
|
20231130,130500,22575338,579,579,579,579,0
|
|
20231130,130400,22575338,579,579,579,579,0
|
|
20231130,130300,22575338,579,579,579,579,1
|
|
20231130,130200,22574759,579,579,579,579,0
|
|
20231130,130100,22574759,579,579,579,579,0
|
|
20231130,130000,22574759,579,579,579,579,0
|
|
20231130,125900,22574759,579,579,579,579,0
|
|
20231130,125800,22574759,579,579,579,579,0
|
|
20231130,125700,22574759,579,579,579,579,0
|
|
20231130,125600,22574759,579,579,579,579,0
|
|
20231130,125500,22574759,579,579,579,579,0
|
|
20231130,125400,22574759,579,579,579,579,0
|
|
20231130,125300,22574759,579,579,579,579,0
|
|
20231130,125200,22574759,579,579,579,579,0
|
|
20231130,125100,22574759,579,579,579,579,0
|
|
20231130,125000,22574759,579,579,579,579,0
|
|
20231130,124900,22574759,579,579,579,579,0
|
|
20231130,124800,22574759,579,579,579,579,0
|
|
20231130,124700,22574759,579,579,579,579,0
|
|
20231130,124600,22574759,579,579,579,579,0
|
|
20231130,124500,22574759,579,579,579,579,0
|
|
20231130,124400,22574759,579,579,579,579,0
|
|
20231130,124300,22574759,579,579,579,579,0
|
|
20231130,124200,22574759,579,579,579,579,0
|
|
20231130,124100,22574759,579,579,579,579,0
|
|
20231130,124000,22574759,579,579,579,579,0
|
|
20231130,123900,22574759,579,579,579,579,0
|
|
20231130,123800,22574759,579,579,579,579,0
|
|
20231130,123700,22574759,579,579,579,579,0
|
|
20231130,123600,22574759,579,579,579,579,0
|
|
20231130,123500,22574759,579,579,579,579,0
|
|
20231130,123400,22574759,579,579,579,579,0
|
|
20231130,123300,22574759,579,579,579,579,0
|
|
20231130,123200,22574759,579,579,579,579,0
|
|
20231130,123100,22574759,579,579,579,579,0
|
|
20231130,123000,22574759,579,579,579,579,0
|
|
20231130,122900,22574759,579,579,579,579,0
|
|
20231130,122800,22574759,579,579,579,579,0
|
|
20231130,122700,22574759,579,579,579,579,0
|
|
20231130,122600,22574759,579,579,579,579,0
|
|
20231130,122500,22574759,579,579,579,579,0
|
|
20231130,122400,22574759,579,579,579,579,0
|
|
20231130,122300,22574759,579,579,579,579,0
|
|
20231130,122200,22574759,579,579,579,579,0
|
|
20231130,122100,22574759,579,579,579,579,0
|
|
20231130,122000,22574759,579,579,579,579,0
|
|
20231130,121900,22574759,579,579,579,579,0
|
|
20231130,121800,22574759,579,579,579,579,0
|
|
20231130,121700,22574759,579,579,579,579,0
|
|
20231130,121600,22574759,579,579,579,579,0
|
|
20231130,121500,22574759,579,579,579,579,0
|
|
20231130,121400,22574759,579,579,579,579,0
|
|
20231130,121300,22574759,579,579,579,579,1
|
|
20231130,121200,22574180,579,579,579,579,0
|
|
20231130,121100,22574180,579,579,579,579,0
|
|
20231130,121000,22574180,579,579,579,579,0
|
|
20231130,120900,22574180,579,579,579,579,0
|
|
20231130,120800,22574180,579,579,579,579,0
|
|
20231130,120700,22574180,579,579,579,579,0
|
|
20231130,120600,22574180,579,579,579,579,1
|
|
20231130,120500,22573601,574,574,574,574,0
|
|
20231130,120400,22573601,574,574,574,574,1522
|
|
20231130,120300,21699973,575,578,578,575,80
|
|
20231130,120200,21653922,582,582,582,582,0
|
|
20231130,120100,21653922,582,582,582,582,0
|
|
20231130,120000,21653922,582,582,582,582,0
|
|
20231130,115900,21653922,582,579,582,579,3
|
|
20231130,115800,21652181,579,579,579,579,0
|
|
20231130,115700,21652181,579,579,579,579,0
|
|
20231130,115600,21652181,579,579,579,579,1
|
|
20231130,115500,21651602,580,580,580,580,0
|
|
20231130,115400,21651602,580,580,580,580,0
|
|
20231130,115300,21651602,580,580,580,580,0
|
|
20231130,115200,21651602,580,580,580,580,0
|
|
20231130,115100,21651602,580,580,580,580,0
|
|
20231130,115000,21651602,580,580,580,580,0
|
|
20231130,114900,21651602,580,580,580,580,0
|
|
20231130,114800,21651602,580,580,580,580,0
|
|
20231130,114700,21651602,580,580,580,580,0
|
|
20231130,114600,21651602,580,580,580,580,0
|
|
20231130,114500,21651602,580,580,580,580,0
|
|
20231130,114400,21651602,580,580,580,580,0
|
|
20231130,114300,21651602,580,579,580,579,501
|
|
20231130,114200,21361522,579,579,579,579,0
|
|
20231130,114100,21361522,579,579,579,579,1
|
|
20231130,114000,21360943,579,579,579,579,0
|
|
20231130,113900,21360943,579,579,579,579,0
|
|
20231130,113800,21360943,579,579,579,579,0
|
|
20231130,113700,21360943,579,579,579,579,0
|
|
20231130,113600,21360943,579,579,579,579,0
|
|
20231130,113500,21360943,579,579,579,579,0
|
|
20231130,113400,21360943,579,579,579,579,0
|
|
20231130,113300,21360943,579,579,579,579,0
|
|
20231130,113200,21360943,579,579,579,579,0
|
|
20231130,113100,21360943,579,579,579,579,0
|
|
20231130,113000,21360943,579,579,579,579,0
|
|
20231130,112900,21360943,579,579,579,579,1
|
|
20231130,112800,21360364,579,579,579,579,0
|
|
20231130,112700,21360364,579,579,579,579,0
|
|
20231130,112600,21360364,579,579,579,579,0
|
|
20231130,112500,21360364,579,579,579,579,0
|
|
20231130,112400,21360364,579,579,579,579,0
|
|
20231130,112300,21360364,579,579,579,579,0
|
|
20231130,112200,21360364,579,579,579,579,0
|
|
20231130,112100,21360364,579,579,579,579,0
|
|
20231130,112000,21360364,579,579,579,579,0
|
|
20231130,111900,21360364,579,579,579,579,0
|
|
20231130,111800,21360364,579,579,579,579,0
|
|
20231130,111700,21360364,579,579,579,579,0
|
|
20231130,111600,21360364,579,579,579,579,0
|
|
20231130,111500,21360364,579,579,579,579,0
|
|
20231130,111400,21360364,579,579,579,579,100
|
|
20231130,111300,21302464,580,580,580,580,0
|
|
20231130,111200,21302464,580,580,580,580,0
|
|
20231130,111100,21302464,580,580,580,580,0
|
|
20231130,111000,21302464,580,580,580,580,0
|
|
20231130,110900,21302464,580,580,580,580,0
|
|
20231130,110800,21302464,580,580,580,580,0
|
|
20231130,110700,21302464,580,580,580,580,0
|
|
20231130,110600,21302464,580,580,580,580,0
|
|
20231130,110500,21302464,580,580,580,580,0
|
|
20231130,110400,21302464,580,580,580,580,0
|
|
20231130,110300,21302464,580,580,580,580,0
|
|
20231130,110200,21302464,580,580,580,580,0
|
|
20231130,110100,21302464,580,580,580,580,0
|
|
20231130,110000,21302464,580,580,580,580,0
|
|
20231130,105900,21302464,580,580,580,580,0
|
|
20231130,105800,21302464,580,580,580,580,0
|
|
20231130,105700,21302464,580,580,580,580,0
|
|
20231130,105600,21302464,580,580,580,580,0
|
|
20231130,105500,21302464,580,580,580,580,0
|
|
20231130,105400,21302464,580,580,580,580,0
|
|
20231130,105300,21302464,580,580,580,580,478
|
|
20231130,105200,21025224,581,581,581,581,5
|
|
20231130,105100,21022319,581,581,581,581,0
|
|
20231130,105000,21022319,581,581,581,581,0
|
|
20231130,104900,21022319,581,581,581,581,0
|
|
20231130,104800,21022319,581,581,581,580,121
|
|
20231130,104700,20952131,582,582,582,582,0
|
|
20231130,104600,20952131,582,582,582,582,0
|
|
20231130,104500,20952131,582,582,582,582,0
|
|
20231130,104400,20952131,582,582,582,582,50
|
|
20231130,104300,20923031,582,582,582,582,0
|
|
20231130,104200,20923031,582,582,582,582,0
|
|
20231130,104100,20923031,582,582,582,582,0
|
|
20231130,104000,20923031,582,582,582,582,0
|
|
20231130,103900,20923031,582,582,582,582,0
|
|
20231130,103800,20923031,582,582,582,582,0
|
|
20231130,103700,20923031,582,582,582,582,0
|
|
20231130,103600,20923031,582,582,582,582,0
|
|
20231130,103500,20923031,582,582,582,582,0
|
|
20231130,103400,20923031,582,582,582,582,0
|
|
20231130,103300,20923031,582,582,582,582,0
|
|
20231130,103200,20923031,582,582,582,582,0
|
|
20231130,103100,20923031,582,582,582,582,171
|
|
20231130,103000,20823509,582,582,582,582,0
|
|
20231130,102900,20823509,582,582,582,582,0
|
|
20231130,102800,20823509,582,582,582,582,0
|
|
20231130,102700,20823509,582,582,582,582,0
|
|
20231130,102600,20823509,582,582,582,582,0
|
|
20231130,102500,20823509,582,582,582,582,0
|
|
20231130,102400,20823509,582,582,582,582,0
|
|
20231130,102300,20823509,582,582,582,582,0
|
|
20231130,102200,20823509,582,582,582,582,1000
|
|
20231130,102100,20241509,582,582,582,582,0
|
|
20231130,102000,20241509,582,582,582,582,0
|
|
20231130,101900,20241509,582,582,582,582,0
|
|
20231130,101800,20241509,582,581,582,581,3001
|
|
20231130,101700,18497927,585,585,585,585,0
|
|
20231130,101600,18497927,585,585,585,585,0
|
|
20231130,101500,18497927,585,585,585,585,0
|
|
20231130,101400,18497927,585,585,585,585,0
|
|
20231130,101300,18497927,585,585,585,585,0
|
|
20231130,101200,18497927,585,585,585,585,0
|
|
20231130,101100,18497927,585,585,585,585,0
|
|
20231130,101000,18497927,585,585,585,585,522
|
|
20231130,100900,18192557,585,580,585,580,458
|
|
20231130,100800,17926912,581,581,581,581,30
|
|
20231130,100700,17909482,585,585,585,585,1
|
|
20231130,100600,17908897,585,585,585,585,0
|
|
20231130,100500,17908897,585,585,585,585,0
|
|
20231130,100400,17908897,585,585,585,585,0
|
|
20231130,100300,17908897,585,585,585,585,75
|
|
20231130,100200,17865022,585,585,585,585,950
|
|
20231130,100100,17309272,585,585,585,585,0
|
|
20231130,100000,17309272,585,585,585,585,1
|
|
20231130,095900,17308687,584,584,584,584,488
|
|
20231130,095800,17023695,584,584,584,584,25
|
|
20231130,095700,17009095,582,582,582,582,10
|
|
20231130,095600,17003275,584,584,584,584,1
|
|
20231130,095500,17002691,583,583,583,583,0
|
|
20231130,095400,17002691,583,583,583,583,0
|
|
20231130,095300,17002691,583,583,583,583,0
|
|
20231130,095200,17002691,583,583,583,583,2333
|
|
20231130,095100,15642552,584,584,584,584,15
|
|
20231130,095000,15633792,584,584,584,584,0
|
|
20231130,094900,15633792,584,584,584,584,0
|
|
20231130,094800,15633792,584,584,584,584,25
|
|
20231130,094700,15619192,584,584,584,584,101
|
|
20231130,094600,15560208,583,583,583,583,1607
|
|
20231130,094500,14623327,583,583,583,583,0
|
|
20231130,094400,14623327,583,583,583,583,260
|
|
20231130,094300,14471747,583,583,583,583,0
|
|
20231130,094200,14471747,583,583,583,583,4287
|
|
20231130,094100,11972426,583,583,583,583,723
|
|
20231130,094000,11550917,583,583,583,583,1
|
|
20231130,093900,11550334,582,582,582,582,3609
|
|
20231130,093800,9449896,582,582,582,582,0
|
|
20231130,093700,9449896,582,582,582,582,1
|
|
20231130,093600,9449314,580,580,580,580,0
|
|
20231130,093500,9449314,580,580,580,580,200
|
|
20231130,093400,9333314,582,582,582,582,0
|
|
20231130,093300,9333314,582,582,582,582,35
|
|
20231130,093200,9312944,582,582,582,582,31
|
|
20231130,093100,9294902,583,583,583,583,0
|
|
20231130,093000,9294902,583,583,583,583,0
|
|
20231130,092900,9294902,583,583,583,583,25
|
|
20231130,092800,9280327,583,583,583,583,1
|
|
20231130,092700,9279744,583,583,583,583,50
|
|
20231130,092600,9250594,584,584,584,584,0
|
|
20231130,092500,9250594,584,584,584,584,0
|
|
20231130,092400,9250594,584,584,584,584,0
|
|
20231130,092300,9250594,584,584,584,584,0
|
|
20231130,092200,9250594,584,584,584,584,4
|
|
20231130,092100,9248258,574,584,584,574,2229
|
|
20231130,092000,7961610,584,584,584,584,0
|
|
20231130,091900,7961610,584,580,584,580,1000
|
|
20231130,091800,7379746,580,580,580,580,0
|
|
20231130,091700,7379746,580,580,580,580,1
|
|
20231130,091600,7379166,574,579,579,574,6910
|
|
20231130,091500,3395551,574,575,575,574,2500
|
|
20231130,091400,1959821,581,581,581,581,2500
|
|
20231130,091300,507321,586,586,586,586,30
|
|
20231130,091200,489741,586,586,586,586,0
|
|
20231130,091100,489741,586,586,586,586,1
|
|
20231130,091000,489155,586,585,586,585,4
|
|
20231130,090900,486814,587,587,587,587,0
|
|
20231130,090800,486814,587,587,587,587,0
|
|
20231130,090700,486814,587,587,587,587,11
|
|
20231130,090600,480357,587,587,587,587,0
|
|
20231130,090500,480357,587,587,587,587,1
|
|
20231130,090400,479770,588,588,588,588,0
|
|
20231130,090300,479770,588,588,588,588,0
|
|
20231130,090200,479770,588,588,588,588,0
|
|
20231130,090100,479770,588,572,588,572,195
|
|
20231130,090000,365370,570,570,570,570,641
|