578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183500,50810360,588,588,588,588,1251
|
|
20231114,183400,50810360,588,588,588,588,0
|
|
20231114,183300,50810360,588,588,588,588,0
|
|
20231114,183200,50810360,588,588,588,588,0
|
|
20231114,183100,50810360,588,588,588,588,0
|
|
20231114,183000,50810360,588,588,588,588,0
|
|
20231114,182900,50810360,588,588,588,588,0
|
|
20231114,182800,50810360,588,588,588,588,0
|
|
20231114,182700,50810360,588,588,588,588,0
|
|
20231114,182600,50810360,588,588,588,588,0
|
|
20231114,182500,50810360,588,588,588,588,0
|
|
20231114,182400,50810360,588,588,588,588,0
|
|
20231114,182300,50810360,588,588,588,588,0
|
|
20231114,182200,50810360,588,588,588,588,0
|
|
20231114,182100,50810360,588,588,588,588,0
|
|
20231114,182000,50810360,588,588,588,588,0
|
|
20231114,181900,50810360,588,588,588,588,0
|
|
20231114,181800,50810360,588,588,588,588,0
|
|
20231114,181700,50810360,588,588,588,588,0
|
|
20231114,181600,50810360,588,588,588,588,0
|
|
20231114,181500,50810360,588,588,588,588,0
|
|
20231114,181400,50810360,588,588,588,588,0
|
|
20231114,181300,50810360,588,588,588,588,0
|
|
20231114,181200,50810360,588,588,588,588,0
|
|
20231114,181100,50810360,588,588,588,588,0
|
|
20231114,181000,50810360,588,588,588,588,0
|
|
20231114,180900,50810360,588,588,588,588,0
|
|
20231114,180800,50810360,588,588,588,588,0
|
|
20231114,180700,50810360,588,588,588,588,0
|
|
20231114,180600,50810360,588,588,588,588,0
|
|
20231114,180500,50810360,588,588,588,588,1251
|
|
20231114,180400,50810360,588,588,588,588,0
|
|
20231114,180300,50810360,588,588,588,588,0
|
|
20231114,180200,50810360,588,588,588,588,0
|
|
20231114,180100,50810360,588,588,588,588,0
|
|
20231114,180000,50810360,588,588,588,588,0
|
|
20231114,175900,50810360,588,588,588,588,0
|
|
20231114,175800,50810360,588,588,588,588,0
|
|
20231114,175700,50810360,588,588,588,588,0
|
|
20231114,175600,50810360,588,588,588,588,0
|
|
20231114,175500,50810360,588,588,588,588,0
|
|
20231114,175400,50810360,588,588,588,588,0
|
|
20231114,175300,50810360,588,588,588,588,0
|
|
20231114,175200,50810360,588,588,588,588,0
|
|
20231114,175100,50810360,588,588,588,588,0
|
|
20231114,175000,50810360,588,588,588,588,0
|
|
20231114,174900,50810360,588,588,588,588,0
|
|
20231114,174800,50810360,588,588,588,588,0
|
|
20231114,174700,50810360,588,588,588,588,0
|
|
20231114,174600,50810360,588,588,588,588,0
|
|
20231114,174500,50810360,588,588,588,588,0
|
|
20231114,174400,50810360,588,588,588,588,0
|
|
20231114,174300,50810360,588,588,588,588,0
|
|
20231114,174200,50810360,588,588,588,588,0
|
|
20231114,174100,50810360,588,588,588,588,0
|
|
20231114,174000,50810360,588,588,588,588,0
|
|
20231114,173900,50810360,588,588,588,588,0
|
|
20231114,173800,50810360,588,588,588,588,0
|
|
20231114,173700,50810360,588,588,588,588,0
|
|
20231114,173600,50810360,588,588,588,588,0
|
|
20231114,173500,50810360,588,588,588,588,1251
|
|
20231114,173400,50810360,588,588,588,588,0
|
|
20231114,173300,50810360,588,588,588,588,0
|
|
20231114,173200,50810360,588,588,588,588,0
|
|
20231114,173100,50810360,588,588,588,588,0
|
|
20231114,173000,50810360,588,588,588,588,0
|
|
20231114,172900,50810360,588,588,588,588,0
|
|
20231114,172800,50810360,588,588,588,588,0
|
|
20231114,172700,50810360,588,588,588,588,0
|
|
20231114,172600,50810360,588,588,588,588,0
|
|
20231114,172500,50810360,588,588,588,588,0
|
|
20231114,172400,50810360,588,588,588,588,0
|
|
20231114,172300,50810360,588,588,588,588,0
|
|
20231114,172200,50810360,588,588,588,588,0
|
|
20231114,172100,50810360,588,588,588,588,0
|
|
20231114,172000,50810360,588,588,588,588,0
|
|
20231114,171900,50810360,588,588,588,588,0
|
|
20231114,171800,50810360,588,588,588,588,0
|
|
20231114,171700,50810360,588,588,588,588,0
|
|
20231114,171600,50810360,588,588,588,588,0
|
|
20231114,171500,50810360,588,588,588,588,0
|
|
20231114,171400,50810360,588,588,588,588,0
|
|
20231114,171300,50810360,588,588,588,588,0
|
|
20231114,171200,50810360,588,588,588,588,0
|
|
20231114,171100,50810360,588,588,588,588,0
|
|
20231114,171000,50810360,588,588,588,588,0
|
|
20231114,170900,50810360,588,588,588,588,0
|
|
20231114,170800,50810360,588,588,588,588,0
|
|
20231114,170700,50810360,588,588,588,588,0
|
|
20231114,170600,50810360,588,588,588,588,0
|
|
20231114,170500,50810360,588,588,588,588,1251
|
|
20231114,170400,50810360,588,588,588,588,0
|
|
20231114,170300,50810360,588,588,588,588,0
|
|
20231114,170200,50810360,588,588,588,588,0
|
|
20231114,170100,50810360,588,588,588,588,0
|
|
20231114,170000,50810360,588,588,588,588,0
|
|
20231114,165900,50810360,588,588,588,588,0
|
|
20231114,165800,50810360,588,588,588,588,0
|
|
20231114,165700,50810360,588,588,588,588,0
|
|
20231114,165600,50810360,588,588,588,588,0
|
|
20231114,165500,50810360,588,588,588,588,0
|
|
20231114,165400,50810360,588,588,588,588,0
|
|
20231114,165300,50810360,588,588,588,588,0
|
|
20231114,165200,50810360,588,588,588,588,0
|
|
20231114,165100,50810360,588,588,588,588,0
|
|
20231114,165000,50810360,588,588,588,588,0
|
|
20231114,164900,50810360,588,588,588,588,0
|
|
20231114,164800,50810360,588,588,588,588,0
|
|
20231114,164700,50810360,588,588,588,588,0
|
|
20231114,164600,50810360,588,588,588,588,0
|
|
20231114,164500,50810360,588,588,588,588,0
|
|
20231114,164400,50810360,588,588,588,588,0
|
|
20231114,164300,50810360,588,588,588,588,0
|
|
20231114,164200,50810360,588,588,588,588,0
|
|
20231114,164100,50810360,588,588,588,588,0
|
|
20231114,164000,50810360,588,588,588,588,0
|
|
20231114,163900,50810360,588,588,588,588,0
|
|
20231114,163800,50810360,588,588,588,588,0
|
|
20231114,163700,50810360,588,588,588,588,0
|
|
20231114,163600,50810360,588,588,588,588,0
|
|
20231114,163500,50810360,588,588,588,588,1251
|
|
20231114,163400,50810360,588,588,588,588,0
|
|
20231114,163300,50810360,588,588,588,588,0
|
|
20231114,163200,50810360,588,588,588,588,0
|
|
20231114,163100,50810360,588,588,588,588,0
|
|
20231114,163000,50810360,588,588,588,588,0
|
|
20231114,162900,50810360,588,588,588,588,0
|
|
20231114,162800,50810360,588,588,588,588,0
|
|
20231114,162700,50810360,588,588,588,588,0
|
|
20231114,162600,50810360,588,588,588,588,0
|
|
20231114,162500,50810360,588,588,588,588,0
|
|
20231114,162400,50810360,588,588,588,588,0
|
|
20231114,162300,50810360,588,588,588,588,0
|
|
20231114,162200,50810360,588,588,588,588,0
|
|
20231114,162100,50810360,588,588,588,588,0
|
|
20231114,162000,50810360,588,588,588,588,0
|
|
20231114,161900,50810360,588,588,588,588,0
|
|
20231114,161800,50810360,588,588,588,588,0
|
|
20231114,161700,50810360,588,588,588,588,0
|
|
20231114,161600,50810360,588,588,588,588,0
|
|
20231114,161500,50810360,588,588,588,588,0
|
|
20231114,161400,50810360,588,588,588,588,0
|
|
20231114,161300,50810360,588,588,588,588,0
|
|
20231114,161200,50810360,588,588,588,588,0
|
|
20231114,161100,50810360,588,588,588,588,0
|
|
20231114,161000,50810360,588,588,588,588,0
|
|
20231114,160900,50810360,588,588,588,588,0
|
|
20231114,160800,50810360,588,588,588,588,0
|
|
20231114,160700,50810360,588,588,588,588,0
|
|
20231114,160600,50810360,588,588,588,588,0
|
|
20231114,160500,50810360,588,588,588,588,1251
|
|
20231114,160400,50810360,588,588,588,588,0
|
|
20231114,160300,50810360,588,588,588,588,0
|
|
20231114,160200,50810360,588,588,588,588,0
|
|
20231114,160100,50810360,588,588,588,588,0
|
|
20231114,160000,50810360,588,588,588,588,0
|
|
20231114,155900,50810360,588,588,588,588,0
|
|
20231114,155800,50810360,588,588,588,588,0
|
|
20231114,155700,50810360,588,588,588,588,0
|
|
20231114,155600,50810360,588,588,588,588,0
|
|
20231114,155500,50810360,588,588,588,588,0
|
|
20231114,155400,50810360,588,588,588,588,0
|
|
20231114,155300,50810360,588,588,588,588,0
|
|
20231114,155200,50810360,588,588,588,588,0
|
|
20231114,155100,50810360,588,588,588,588,0
|
|
20231114,155000,50810360,588,588,588,588,0
|
|
20231114,154900,50810360,588,588,588,588,0
|
|
20231114,154800,50810360,588,588,588,588,0
|
|
20231114,154700,50810360,588,588,588,588,0
|
|
20231114,154600,50810360,588,588,588,588,0
|
|
20231114,154500,50810360,588,588,588,588,0
|
|
20231114,154400,50810360,588,588,588,588,0
|
|
20231114,154300,50810360,588,588,588,588,0
|
|
20231114,154200,50810360,588,588,588,588,0
|
|
20231114,154100,50810360,588,588,588,588,0
|
|
20231114,154000,50810360,588,588,588,588,0
|
|
20231114,153900,50810360,588,588,588,588,0
|
|
20231114,153800,50810360,588,588,588,588,0
|
|
20231114,153700,50810360,588,588,588,588,0
|
|
20231114,153600,50810360,588,588,588,588,0
|
|
20231114,153500,50810360,588,588,588,588,1251
|
|
20231114,153400,50810360,588,588,588,588,0
|
|
20231114,153300,50810360,588,588,588,588,0
|
|
20231114,153200,50810360,588,588,588,588,0
|
|
20231114,153100,50810360,588,588,588,588,0
|
|
20231114,153000,50810360,588,588,588,588,1251
|
|
20231114,152900,50074772,588,588,588,588,0
|
|
20231114,152800,50074772,588,588,588,588,0
|
|
20231114,152700,50074772,588,588,588,588,0
|
|
20231114,152600,50074772,588,588,588,588,0
|
|
20231114,152500,50074772,588,588,588,588,0
|
|
20231114,152400,50074772,588,588,588,588,0
|
|
20231114,152300,50074772,588,588,588,588,0
|
|
20231114,152200,50074772,588,588,588,588,0
|
|
20231114,152100,50074772,588,588,588,588,0
|
|
20231114,152000,50074772,588,588,588,588,0
|
|
20231114,151900,50074772,588,588,588,588,1036
|
|
20231114,151800,49465604,588,588,588,588,0
|
|
20231114,151700,49465604,588,588,588,588,805
|
|
20231114,151600,48992264,588,584,588,584,564
|
|
20231114,151500,48661199,583,583,583,583,11
|
|
20231114,151400,48654786,585,585,585,585,0
|
|
20231114,151300,48654786,585,585,585,585,1
|
|
20231114,151200,48654201,584,584,584,584,0
|
|
20231114,151100,48654201,584,584,584,584,100
|
|
20231114,151000,48595801,584,584,584,584,3
|
|
20231114,150900,48594049,584,584,584,584,1
|
|
20231114,150800,48593465,583,584,584,583,40
|
|
20231114,150700,48570144,584,584,584,584,0
|
|
20231114,150600,48570144,584,584,584,584,0
|
|
20231114,150500,48570144,584,584,584,584,1
|
|
20231114,150400,48569560,586,586,586,586,0
|
|
20231114,150300,48569560,586,584,586,584,3
|
|
20231114,150200,48567805,584,585,585,584,2
|
|
20231114,150100,48566636,587,587,587,587,0
|
|
20231114,150000,48566636,587,587,587,587,0
|
|
20231114,145900,48566636,587,587,587,587,0
|
|
20231114,145800,48566636,587,587,587,587,2
|
|
20231114,145700,48565462,587,587,587,587,0
|
|
20231114,145600,48565462,587,587,587,587,0
|
|
20231114,145500,48565462,587,587,587,587,0
|
|
20231114,145400,48565462,587,587,587,587,0
|
|
20231114,145300,48565462,587,587,587,587,0
|
|
20231114,145200,48565462,587,587,587,587,1
|
|
20231114,145100,48564875,587,587,587,587,0
|
|
20231114,145000,48564875,587,587,587,587,0
|
|
20231114,144900,48564875,587,586,587,586,2
|
|
20231114,144800,48563702,589,589,589,589,0
|
|
20231114,144700,48563702,589,589,589,589,0
|
|
20231114,144600,48563702,589,588,589,588,83
|
|
20231114,144500,48514829,588,588,588,588,1100
|
|
20231114,144400,47868029,585,588,588,585,3100
|
|
20231114,144300,46051529,588,588,588,588,9
|
|
20231114,144200,46046237,588,588,588,588,0
|
|
20231114,144100,46046237,588,588,588,588,0
|
|
20231114,144000,46046237,588,588,588,588,0
|
|
20231114,143900,46046237,588,588,588,588,0
|
|
20231114,143800,46046237,588,588,588,588,15
|
|
20231114,143700,46037417,589,589,589,589,0
|
|
20231114,143600,46037417,589,585,589,585,9300
|
|
20231114,143500,40567922,585,585,585,585,0
|
|
20231114,143400,40567922,585,585,585,585,0
|
|
20231114,143300,40567922,585,585,585,585,0
|
|
20231114,143200,40567922,585,584,585,584,5
|
|
20231114,143100,40564998,585,585,585,585,0
|
|
20231114,143000,40564998,585,585,585,585,0
|
|
20231114,142900,40564998,585,583,585,583,500
|
|
20231114,142800,40272906,582,582,582,582,17
|
|
20231114,142700,40263012,582,582,582,582,0
|
|
20231114,142600,40263012,582,582,582,582,0
|
|
20231114,142500,40263012,582,582,582,582,0
|
|
20231114,142400,40263012,582,582,582,582,1
|
|
20231114,142300,40262430,584,584,584,584,0
|
|
20231114,142200,40262430,584,584,584,584,0
|
|
20231114,142100,40262430,584,584,584,584,0
|
|
20231114,142000,40262430,584,582,584,582,17
|
|
20231114,141900,40252505,584,584,584,584,0
|
|
20231114,141800,40252505,584,584,584,584,0
|
|
20231114,141700,40252505,584,584,584,584,0
|
|
20231114,141600,40252505,584,584,584,584,0
|
|
20231114,141500,40252505,584,584,584,584,0
|
|
20231114,141400,40252505,584,584,584,584,1
|
|
20231114,141300,40251921,581,581,581,581,0
|
|
20231114,141200,40251921,581,581,581,581,19
|
|
20231114,141100,40240882,581,581,581,581,3
|
|
20231114,141000,40239139,584,584,584,584,0
|
|
20231114,140900,40239139,584,581,584,581,36
|
|
20231114,140800,40218169,585,585,585,585,0
|
|
20231114,140700,40218169,585,585,585,585,0
|
|
20231114,140600,40218169,585,583,585,583,500
|
|
20231114,140500,39926073,585,585,585,585,0
|
|
20231114,140400,39926073,585,585,585,585,0
|
|
20231114,140300,39926073,585,582,585,582,600
|
|
20231114,140200,39575583,581,581,581,581,0
|
|
20231114,140100,39575583,581,581,581,581,1
|
|
20231114,140000,39575002,581,581,581,581,1
|
|
20231114,135900,39574421,583,583,583,583,0
|
|
20231114,135800,39574421,583,581,583,581,18
|
|
20231114,135700,39563930,581,581,581,581,0
|
|
20231114,135600,39563930,581,581,581,581,17
|
|
20231114,135500,39554053,581,581,581,581,0
|
|
20231114,135400,39554053,581,581,581,581,1
|
|
20231114,135300,39553472,584,584,584,584,7
|
|
20231114,135200,39549384,584,584,584,584,0
|
|
20231114,135100,39549384,584,584,584,584,0
|
|
20231114,135000,39549384,584,583,584,583,25
|
|
20231114,134900,39534793,583,583,583,583,0
|
|
20231114,134800,39534793,583,584,584,583,61
|
|
20231114,134700,39499216,584,584,584,584,0
|
|
20231114,134600,39499216,584,584,584,584,0
|
|
20231114,134500,39499216,584,584,584,584,0
|
|
20231114,134400,39499216,584,588,589,584,255
|
|
20231114,134300,39349062,589,584,590,584,901
|
|
20231114,134200,38818596,584,584,584,584,0
|
|
20231114,134100,38818596,584,583,584,583,133
|
|
20231114,134000,38741056,583,583,583,583,1
|
|
20231114,133900,38740473,583,583,583,583,1
|
|
20231114,133800,38739890,584,583,584,583,151
|
|
20231114,133700,38651757,584,584,584,584,100
|
|
20231114,133600,38593357,585,585,585,585,91
|
|
20231114,133500,38540122,585,585,585,585,0
|
|
20231114,133400,38540122,585,584,585,584,129
|
|
20231114,133300,38464773,586,578,586,578,702
|
|
20231114,133200,38055240,577,581,583,577,1444
|
|
20231114,133100,37215549,580,580,580,580,0
|
|
20231114,133000,37215549,580,580,580,580,0
|
|
20231114,132900,37215549,580,580,580,580,1
|
|
20231114,132800,37214969,581,581,581,581,0
|
|
20231114,132700,37214969,581,581,581,581,0
|
|
20231114,132600,37214969,581,581,581,581,170
|
|
20231114,132500,37116199,580,578,580,578,4716
|
|
20231114,132400,34381941,577,577,577,577,0
|
|
20231114,132300,34381941,577,577,577,577,0
|
|
20231114,132200,34381941,577,577,577,577,0
|
|
20231114,132100,34381941,577,577,577,577,1
|
|
20231114,132000,34381364,578,578,578,578,0
|
|
20231114,131900,34381364,578,578,578,578,0
|
|
20231114,131800,34381364,578,578,578,578,0
|
|
20231114,131700,34381364,578,578,578,578,0
|
|
20231114,131600,34381364,578,578,578,578,0
|
|
20231114,131500,34381364,578,578,578,578,1
|
|
20231114,131400,34380786,577,577,577,577,1
|
|
20231114,131300,34380209,577,577,577,577,1
|
|
20231114,131200,34379632,580,579,580,579,1200
|
|
20231114,131100,33683649,579,579,579,579,0
|
|
20231114,131000,33683649,579,579,579,579,984
|
|
20231114,130900,33113913,580,580,580,580,0
|
|
20231114,130800,33113913,580,578,580,578,10000
|
|
20231114,130700,27321646,577,577,577,577,2
|
|
20231114,130600,27320492,578,578,578,578,0
|
|
20231114,130500,27320492,578,578,578,578,0
|
|
20231114,130400,27320492,578,578,578,578,5
|
|
20231114,130300,27317602,578,578,578,578,0
|
|
20231114,130200,27317602,578,578,578,578,0
|
|
20231114,130100,27317602,578,578,578,578,201
|
|
20231114,130000,27201424,579,579,579,579,0
|
|
20231114,125900,27201424,579,579,579,579,0
|
|
20231114,125800,27201424,579,579,579,579,0
|
|
20231114,125700,27201424,579,577,579,577,39
|
|
20231114,125600,27178916,577,577,577,577,0
|
|
20231114,125500,27178916,577,577,577,577,15
|
|
20231114,125400,27170261,577,577,577,577,0
|
|
20231114,125300,27170261,577,577,577,577,49
|
|
20231114,125200,27141988,577,577,577,577,1
|
|
20231114,125100,27141411,577,577,577,577,0
|
|
20231114,125000,27141411,577,577,577,577,0
|
|
20231114,124900,27141411,577,577,577,577,0
|
|
20231114,124800,27141411,577,577,577,577,0
|
|
20231114,124700,27141411,577,577,577,577,0
|
|
20231114,124600,27141411,577,577,577,577,0
|
|
20231114,124500,27141411,577,577,577,577,0
|
|
20231114,124400,27141411,577,577,577,577,0
|
|
20231114,124300,27141411,577,577,577,577,0
|
|
20231114,124200,27141411,577,577,577,577,0
|
|
20231114,124100,27141411,577,577,577,577,0
|
|
20231114,124000,27141411,577,576,577,576,2
|
|
20231114,123900,27140258,575,575,575,575,0
|
|
20231114,123800,27140258,575,575,575,575,0
|
|
20231114,123700,27140258,575,575,575,575,0
|
|
20231114,123600,27140258,575,575,575,575,0
|
|
20231114,123500,27140258,575,575,575,575,0
|
|
20231114,123400,27140258,575,575,575,575,0
|
|
20231114,123300,27140258,575,575,575,575,0
|
|
20231114,123200,27140258,575,575,575,575,0
|
|
20231114,123100,27140258,575,575,575,575,0
|
|
20231114,123000,27140258,575,575,575,575,0
|
|
20231114,122900,27140258,575,575,575,575,0
|
|
20231114,122800,27140258,575,575,575,575,2
|
|
20231114,122700,27139108,575,575,575,575,0
|
|
20231114,122600,27139108,575,575,575,575,0
|
|
20231114,122500,27139108,575,575,575,575,0
|
|
20231114,122400,27139108,575,575,575,575,0
|
|
20231114,122300,27139108,575,576,576,575,250
|
|
20231114,122200,26995301,576,576,576,576,0
|
|
20231114,122100,26995301,576,576,576,576,1
|
|
20231114,122000,26994725,576,576,576,576,2
|
|
20231114,121900,26993573,576,576,576,576,0
|
|
20231114,121800,26993573,576,576,576,576,0
|
|
20231114,121700,26993573,576,576,576,576,4
|
|
20231114,121600,26991269,576,576,576,576,0
|
|
20231114,121500,26991269,576,576,576,576,0
|
|
20231114,121400,26991269,576,576,576,576,9
|
|
20231114,121300,26986085,576,576,576,576,1
|
|
20231114,121200,26985509,578,578,578,578,0
|
|
20231114,121100,26985509,578,578,578,578,0
|
|
20231114,121000,26985509,578,578,578,578,0
|
|
20231114,120900,26985509,578,578,578,578,0
|
|
20231114,120800,26985509,578,578,578,578,0
|
|
20231114,120700,26985509,578,578,578,578,0
|
|
20231114,120600,26985509,578,578,578,578,200
|
|
20231114,120500,26869909,577,577,577,577,0
|
|
20231114,120400,26869909,577,577,577,577,0
|
|
20231114,120300,26869909,577,577,577,577,0
|
|
20231114,120200,26869909,577,577,577,577,0
|
|
20231114,120100,26869909,577,577,577,577,0
|
|
20231114,120000,26869909,577,577,577,577,0
|
|
20231114,115900,26869909,577,577,577,577,0
|
|
20231114,115800,26869909,577,577,577,577,0
|
|
20231114,115700,26869909,577,577,577,577,0
|
|
20231114,115600,26869909,577,577,577,577,0
|
|
20231114,115500,26869909,577,577,577,577,0
|
|
20231114,115400,26869909,577,577,577,577,0
|
|
20231114,115300,26869909,577,576,577,576,2
|
|
20231114,115200,26868756,575,575,575,575,0
|
|
20231114,115100,26868756,575,575,575,575,0
|
|
20231114,115000,26868756,575,575,575,575,1
|
|
20231114,114900,26868181,579,579,579,579,0
|
|
20231114,114800,26868181,579,579,579,579,0
|
|
20231114,114700,26868181,579,576,579,576,4
|
|
20231114,114600,26865871,575,575,575,575,0
|
|
20231114,114500,26865871,575,577,580,575,7351
|
|
20231114,114400,22602497,576,576,576,576,0
|
|
20231114,114300,22602497,576,576,576,576,110
|
|
20231114,114200,22539137,575,575,575,575,11348
|
|
20231114,114100,16014037,575,573,575,573,5000
|
|
20231114,114000,13139042,573,573,573,573,0
|
|
20231114,113900,13139042,573,573,573,573,0
|
|
20231114,113800,13139042,573,573,573,573,1
|
|
20231114,113700,13138469,573,573,573,573,0
|
|
20231114,113600,13138469,573,573,573,573,1
|
|
20231114,113500,13137896,575,575,575,575,0
|
|
20231114,113400,13137896,575,575,575,575,0
|
|
20231114,113300,13137896,575,575,575,575,0
|
|
20231114,113200,13137896,575,575,575,575,0
|
|
20231114,113100,13137896,575,574,575,574,10
|
|
20231114,113000,13132147,573,573,573,573,0
|
|
20231114,112900,13132147,573,573,573,573,1
|
|
20231114,112800,13131574,574,574,574,574,0
|
|
20231114,112700,13131574,574,574,574,574,0
|
|
20231114,112600,13131574,574,574,574,574,198
|
|
20231114,112500,13017922,573,573,573,573,0
|
|
20231114,112400,13017922,573,573,573,573,2
|
|
20231114,112300,13016776,572,572,572,572,1
|
|
20231114,112200,13016204,574,573,574,573,12
|
|
20231114,112100,13009318,575,575,575,575,0
|
|
20231114,112000,13009318,575,575,575,575,0
|
|
20231114,111900,13009318,575,575,575,575,0
|
|
20231114,111800,13009318,575,575,575,575,0
|
|
20231114,111700,13009318,575,575,575,575,0
|
|
20231114,111600,13009318,575,575,575,575,0
|
|
20231114,111500,13009318,575,575,575,575,0
|
|
20231114,111400,13009318,575,573,575,573,300
|
|
20231114,111300,12837077,572,572,572,572,0
|
|
20231114,111200,12837077,572,572,572,572,1
|
|
20231114,111100,12836505,573,573,573,573,0
|
|
20231114,111000,12836505,573,573,573,573,3
|
|
20231114,110900,12834786,575,573,575,573,1300
|
|
20231114,110800,12087860,573,573,573,573,20
|
|
20231114,110700,12076400,573,573,573,573,4
|
|
20231114,110600,12074108,572,572,572,572,0
|
|
20231114,110500,12074108,572,572,572,572,1
|
|
20231114,110400,12073536,571,571,571,571,0
|
|
20231114,110300,12073536,571,571,571,571,0
|
|
20231114,110200,12073536,571,571,571,571,0
|
|
20231114,110100,12073536,571,571,571,571,0
|
|
20231114,110000,12073536,571,571,571,571,0
|
|
20231114,105900,12073536,571,572,572,571,262
|
|
20231114,105800,11923673,572,572,572,572,459
|
|
20231114,105700,11661125,572,572,572,572,0
|
|
20231114,105600,11661125,572,572,572,572,0
|
|
20231114,105500,11661125,572,572,572,572,0
|
|
20231114,105400,11661125,572,572,572,572,0
|
|
20231114,105300,11661125,572,572,572,572,4
|
|
20231114,105200,11658837,572,572,572,572,0
|
|
20231114,105100,11658837,572,572,572,572,0
|
|
20231114,105000,11658837,572,572,572,572,0
|
|
20231114,104900,11658837,572,572,572,572,0
|
|
20231114,104800,11658837,572,572,572,572,2
|
|
20231114,104700,11657693,572,572,572,572,100
|
|
20231114,104600,11600493,572,572,572,572,0
|
|
20231114,104500,11600493,572,572,572,572,0
|
|
20231114,104400,11600493,572,572,572,572,0
|
|
20231114,104300,11600493,572,572,572,572,1
|
|
20231114,104200,11599921,574,574,574,574,0
|
|
20231114,104100,11599921,574,574,574,574,0
|
|
20231114,104000,11599921,574,572,574,572,3
|
|
20231114,103900,11598202,574,572,574,572,3
|
|
20231114,103800,11596483,574,574,574,574,0
|
|
20231114,103700,11596483,574,574,574,574,0
|
|
20231114,103600,11596483,574,574,574,574,0
|
|
20231114,103500,11596483,574,573,574,573,10
|
|
20231114,103400,11590744,574,574,574,574,0
|
|
20231114,103300,11590744,574,574,574,574,0
|
|
20231114,103200,11590744,574,574,574,574,0
|
|
20231114,103100,11590744,574,574,574,574,0
|
|
20231114,103000,11590744,574,574,574,574,0
|
|
20231114,102900,11590744,574,574,574,574,0
|
|
20231114,102800,11590744,574,574,574,574,0
|
|
20231114,102700,11590744,574,574,574,574,0
|
|
20231114,102600,11590744,574,573,574,573,302
|
|
20231114,102500,11417397,572,572,572,572,1
|
|
20231114,102400,11416825,574,574,574,574,0
|
|
20231114,102300,11416825,574,574,574,574,0
|
|
20231114,102200,11416825,574,574,574,574,0
|
|
20231114,102100,11416825,574,574,574,574,0
|
|
20231114,102000,11416825,574,574,574,574,0
|
|
20231114,101900,11416825,574,574,574,574,0
|
|
20231114,101800,11416825,574,572,574,572,900
|
|
20231114,101700,10900924,572,572,572,572,1249
|
|
20231114,101600,10186496,573,573,573,573,10
|
|
20231114,101500,10180766,573,573,573,573,0
|
|
20231114,101400,10180766,573,573,573,573,0
|
|
20231114,101300,10180766,573,573,573,573,0
|
|
20231114,101200,10180766,573,573,573,573,0
|
|
20231114,101100,10180766,573,573,573,573,1000
|
|
20231114,101000,9607766,572,572,572,572,0
|
|
20231114,100900,9607766,572,572,572,572,1
|
|
20231114,100800,9607194,572,571,572,571,133
|
|
20231114,100700,9531119,572,572,572,572,0
|
|
20231114,100600,9531119,572,572,572,572,0
|
|
20231114,100500,9531119,572,572,572,572,1
|
|
20231114,100400,9530547,572,572,572,572,0
|
|
20231114,100300,9530547,572,572,572,572,0
|
|
20231114,100200,9530547,572,572,572,572,0
|
|
20231114,100100,9530547,572,572,572,572,0
|
|
20231114,100000,9530547,572,572,572,572,0
|
|
20231114,095900,9530547,572,572,572,572,0
|
|
20231114,095800,9530547,572,572,572,572,214
|
|
20231114,095700,9408139,572,572,572,572,0
|
|
20231114,095600,9408139,572,572,572,572,0
|
|
20231114,095500,9408139,572,572,572,572,1986
|
|
20231114,095400,8272147,571,571,571,571,1
|
|
20231114,095300,8271576,572,572,572,572,0
|
|
20231114,095200,8271576,572,572,572,572,0
|
|
20231114,095100,8271576,572,572,572,572,0
|
|
20231114,095000,8271576,572,572,572,572,0
|
|
20231114,094900,8271576,572,572,572,572,0
|
|
20231114,094800,8271576,572,572,572,572,2006
|
|
20231114,094700,7124144,573,573,573,573,0
|
|
20231114,094600,7124144,573,573,573,573,0
|
|
20231114,094500,7124144,573,573,573,573,0
|
|
20231114,094400,7124144,573,573,573,573,0
|
|
20231114,094300,7124144,573,573,573,573,0
|
|
20231114,094200,7124144,573,573,573,573,0
|
|
20231114,094100,7124144,573,573,573,573,0
|
|
20231114,094000,7124144,573,573,573,573,4
|
|
20231114,093900,7121852,573,573,573,573,0
|
|
20231114,093800,7121852,573,573,573,573,1
|
|
20231114,093700,7121279,573,573,573,573,0
|
|
20231114,093600,7121279,573,573,573,573,0
|
|
20231114,093500,7121279,573,573,573,573,571
|
|
20231114,093400,6794096,573,573,573,573,0
|
|
20231114,093300,6794096,573,573,573,573,1
|
|
20231114,093200,6793523,573,573,573,573,2
|
|
20231114,093100,6792377,573,572,573,572,1012
|
|
20231114,093000,6213501,572,572,572,572,0
|
|
20231114,092900,6213501,572,572,572,572,460
|
|
20231114,092800,5950381,572,572,572,572,2
|
|
20231114,092700,5949237,573,573,573,573,0
|
|
20231114,092600,5949237,573,573,573,573,112
|
|
20231114,092500,5885061,573,573,573,573,0
|
|
20231114,092400,5885061,573,573,573,573,0
|
|
20231114,092300,5885061,573,573,573,573,0
|
|
20231114,092200,5885061,573,573,573,573,2000
|
|
20231114,092100,4739061,573,573,573,573,888
|
|
20231114,092000,4230237,573,573,573,573,0
|
|
20231114,091900,4230237,573,573,573,573,0
|
|
20231114,091800,4230237,573,573,573,573,10
|
|
20231114,091700,4224507,573,571,573,571,13
|
|
20231114,091600,4217061,573,573,573,573,0
|
|
20231114,091500,4217061,573,573,573,573,0
|
|
20231114,091400,4217061,573,572,573,572,245
|
|
20231114,091300,4076726,571,571,571,571,1
|
|
20231114,091200,4076155,571,571,571,571,0
|
|
20231114,091100,4076155,571,571,571,571,0
|
|
20231114,091000,4076155,571,571,571,571,1
|
|
20231114,090900,4075584,572,572,572,572,0
|
|
20231114,090800,4075584,572,572,572,572,51
|
|
20231114,090700,4046412,572,572,572,572,1
|
|
20231114,090600,4045840,574,574,574,574,0
|
|
20231114,090500,4045840,574,571,580,571,4212
|
|
20231114,090400,1634797,571,571,571,571,177
|
|
20231114,090300,1533730,571,571,571,571,82
|
|
20231114,090200,1486908,571,571,571,571,105
|
|
20231114,090100,1426953,571,571,571,571,100
|
|
20231114,090000,1369853,571,570,571,570,2402
|