578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,183500,147238846,576,576,576,576,2724
|
|
20231117,183400,147238846,576,576,576,576,0
|
|
20231117,183300,147238846,576,576,576,576,0
|
|
20231117,183200,147238846,576,576,576,576,0
|
|
20231117,183100,147238846,576,576,576,576,0
|
|
20231117,183000,147238846,576,576,576,576,0
|
|
20231117,182900,147238846,576,576,576,576,0
|
|
20231117,182800,147238846,576,576,576,576,0
|
|
20231117,182700,147238846,576,576,576,576,0
|
|
20231117,182600,147238846,576,576,576,576,0
|
|
20231117,182500,147238846,576,576,576,576,0
|
|
20231117,182400,147238846,576,576,576,576,0
|
|
20231117,182300,147238846,576,576,576,576,0
|
|
20231117,182200,147238846,576,576,576,576,0
|
|
20231117,182100,147238846,576,576,576,576,0
|
|
20231117,182000,147238846,576,576,576,576,0
|
|
20231117,181900,147238846,576,576,576,576,0
|
|
20231117,181800,147238846,576,576,576,576,0
|
|
20231117,181700,147238846,576,576,576,576,0
|
|
20231117,181600,147238846,576,576,576,576,0
|
|
20231117,181500,147238846,576,576,576,576,0
|
|
20231117,181400,147238846,576,576,576,576,0
|
|
20231117,181300,147238846,576,576,576,576,0
|
|
20231117,181200,147238846,576,576,576,576,0
|
|
20231117,181100,147238846,576,576,576,576,0
|
|
20231117,181000,147238846,576,576,576,576,0
|
|
20231117,180900,147238846,576,576,576,576,0
|
|
20231117,180800,147238846,576,576,576,576,0
|
|
20231117,180700,147238846,576,576,576,576,0
|
|
20231117,180600,147238846,576,576,576,576,0
|
|
20231117,180500,147238846,576,576,576,576,2724
|
|
20231117,180400,147238846,576,576,576,576,0
|
|
20231117,180300,147238846,576,576,576,576,0
|
|
20231117,180200,147238846,576,576,576,576,0
|
|
20231117,180100,147238846,576,576,576,576,0
|
|
20231117,180000,147238846,576,576,576,576,0
|
|
20231117,175900,147238846,576,576,576,576,0
|
|
20231117,175800,147238846,576,576,576,576,0
|
|
20231117,175700,147238846,576,576,576,576,0
|
|
20231117,175600,147238846,576,576,576,576,0
|
|
20231117,175500,147238846,576,576,576,576,0
|
|
20231117,175400,147238846,576,576,576,576,0
|
|
20231117,175300,147238846,576,576,576,576,0
|
|
20231117,175200,147238846,576,576,576,576,0
|
|
20231117,175100,147238846,576,576,576,576,0
|
|
20231117,175000,147238846,576,576,576,576,0
|
|
20231117,174900,147238846,576,576,576,576,0
|
|
20231117,174800,147238846,576,576,576,576,0
|
|
20231117,174700,147238846,576,576,576,576,0
|
|
20231117,174600,147238846,576,576,576,576,0
|
|
20231117,174500,147238846,576,576,576,576,0
|
|
20231117,174400,147238846,576,576,576,576,0
|
|
20231117,174300,147238846,576,576,576,576,0
|
|
20231117,174200,147238846,576,576,576,576,0
|
|
20231117,174100,147238846,576,576,576,576,0
|
|
20231117,174000,147238846,576,576,576,576,0
|
|
20231117,173900,147238846,576,576,576,576,0
|
|
20231117,173800,147238846,576,576,576,576,0
|
|
20231117,173700,147238846,576,576,576,576,0
|
|
20231117,173600,147238846,576,576,576,576,0
|
|
20231117,173500,147238846,576,576,576,576,2724
|
|
20231117,173400,147238846,576,576,576,576,0
|
|
20231117,173300,147238846,576,576,576,576,0
|
|
20231117,173200,147238846,576,576,576,576,0
|
|
20231117,173100,147238846,576,576,576,576,0
|
|
20231117,173000,147238846,576,576,576,576,0
|
|
20231117,172900,147238846,576,576,576,576,0
|
|
20231117,172800,147238846,576,576,576,576,0
|
|
20231117,172700,147238846,576,576,576,576,0
|
|
20231117,172600,147238846,576,576,576,576,0
|
|
20231117,172500,147238846,576,576,576,576,0
|
|
20231117,172400,147238846,576,576,576,576,0
|
|
20231117,172300,147238846,576,576,576,576,0
|
|
20231117,172200,147238846,576,576,576,576,0
|
|
20231117,172100,147238846,576,576,576,576,0
|
|
20231117,172000,147238846,576,576,576,576,0
|
|
20231117,171900,147238846,576,576,576,576,0
|
|
20231117,171800,147238846,576,576,576,576,0
|
|
20231117,171700,147238846,576,576,576,576,0
|
|
20231117,171600,147238846,576,576,576,576,0
|
|
20231117,171500,147238846,576,576,576,576,0
|
|
20231117,171400,147238846,576,576,576,576,0
|
|
20231117,171300,147238846,576,576,576,576,0
|
|
20231117,171200,147238846,576,576,576,576,0
|
|
20231117,171100,147238846,576,576,576,576,0
|
|
20231117,171000,147238846,576,576,576,576,0
|
|
20231117,170900,147238846,576,576,576,576,0
|
|
20231117,170800,147238846,576,576,576,576,0
|
|
20231117,170700,147238846,576,576,576,576,0
|
|
20231117,170600,147238846,576,576,576,576,0
|
|
20231117,170500,147238846,576,576,576,576,2724
|
|
20231117,170400,147238846,576,576,576,576,0
|
|
20231117,170300,147238846,576,576,576,576,0
|
|
20231117,170200,147238846,576,576,576,576,0
|
|
20231117,170100,147238846,576,576,576,576,0
|
|
20231117,170000,147238846,576,576,576,576,0
|
|
20231117,165900,147238846,576,576,576,576,0
|
|
20231117,165800,147238846,576,576,576,576,0
|
|
20231117,165700,147238846,576,576,576,576,0
|
|
20231117,165600,147238846,576,576,576,576,0
|
|
20231117,165500,147238846,576,576,576,576,0
|
|
20231117,165400,147238846,576,576,576,576,0
|
|
20231117,165300,147238846,576,576,576,576,0
|
|
20231117,165200,147238846,576,576,576,576,0
|
|
20231117,165100,147238846,576,576,576,576,0
|
|
20231117,165000,147238846,576,576,576,576,0
|
|
20231117,164900,147238846,576,576,576,576,0
|
|
20231117,164800,147238846,576,576,576,576,0
|
|
20231117,164700,147238846,576,576,576,576,0
|
|
20231117,164600,147238846,576,576,576,576,0
|
|
20231117,164500,147238846,576,576,576,576,0
|
|
20231117,164400,147238846,576,576,576,576,0
|
|
20231117,164300,147238846,576,576,576,576,0
|
|
20231117,164200,147238846,576,576,576,576,0
|
|
20231117,164100,147238846,576,576,576,576,0
|
|
20231117,164000,147238846,576,576,576,576,0
|
|
20231117,163900,147238846,576,576,576,576,0
|
|
20231117,163800,147238846,576,576,576,576,0
|
|
20231117,163700,147238846,576,576,576,576,0
|
|
20231117,163600,147238846,576,576,576,576,0
|
|
20231117,163500,147238846,576,576,576,576,2724
|
|
20231117,163400,147238846,576,576,576,576,0
|
|
20231117,163300,147238846,576,576,576,576,0
|
|
20231117,163200,147238846,576,576,576,576,0
|
|
20231117,163100,147238846,576,576,576,576,0
|
|
20231117,163000,147238846,576,576,576,576,0
|
|
20231117,162900,147238846,576,576,576,576,0
|
|
20231117,162800,147238846,576,576,576,576,0
|
|
20231117,162700,147238846,576,576,576,576,0
|
|
20231117,162600,147238846,576,576,576,576,0
|
|
20231117,162500,147238846,576,576,576,576,0
|
|
20231117,162400,147238846,576,576,576,576,0
|
|
20231117,162300,147238846,576,576,576,576,0
|
|
20231117,162200,147238846,576,576,576,576,0
|
|
20231117,162100,147238846,576,576,576,576,0
|
|
20231117,162000,147238846,576,576,576,576,0
|
|
20231117,161900,147238846,576,576,576,576,0
|
|
20231117,161800,147238846,576,576,576,576,0
|
|
20231117,161700,147238846,576,576,576,576,0
|
|
20231117,161600,147238846,576,576,576,576,0
|
|
20231117,161500,147238846,576,576,576,576,0
|
|
20231117,161400,147238846,576,576,576,576,0
|
|
20231117,161300,147238846,576,576,576,576,0
|
|
20231117,161200,147238846,576,576,576,576,0
|
|
20231117,161100,147238846,576,576,576,576,0
|
|
20231117,161000,147238846,576,576,576,576,0
|
|
20231117,160900,147238846,576,576,576,576,0
|
|
20231117,160800,147238846,576,576,576,576,0
|
|
20231117,160700,147238846,576,576,576,576,0
|
|
20231117,160600,147238846,576,576,576,576,0
|
|
20231117,160500,147238846,576,576,576,576,2724
|
|
20231117,160400,147238846,576,576,576,576,0
|
|
20231117,160300,147238846,576,576,576,576,0
|
|
20231117,160200,147238846,576,576,576,576,0
|
|
20231117,160100,147238846,576,576,576,576,0
|
|
20231117,160000,147238846,576,576,576,576,0
|
|
20231117,155900,147238846,576,576,576,576,0
|
|
20231117,155800,147238846,576,576,576,576,0
|
|
20231117,155700,147238846,576,576,576,576,0
|
|
20231117,155600,147238846,576,576,576,576,0
|
|
20231117,155500,147238846,576,576,576,576,0
|
|
20231117,155400,147238846,576,576,576,576,0
|
|
20231117,155300,147238846,576,576,576,576,0
|
|
20231117,155200,147238846,576,576,576,576,0
|
|
20231117,155100,147238846,576,576,576,576,0
|
|
20231117,155000,147238846,576,576,576,576,0
|
|
20231117,154900,147238846,576,576,576,576,0
|
|
20231117,154800,147238846,576,576,576,576,0
|
|
20231117,154700,147238846,576,576,576,576,0
|
|
20231117,154600,147238846,576,576,576,576,0
|
|
20231117,154500,147238846,576,576,576,576,0
|
|
20231117,154400,147238846,576,576,576,576,0
|
|
20231117,154300,147238846,576,576,576,576,0
|
|
20231117,154200,147238846,576,576,576,576,0
|
|
20231117,154100,147238846,576,576,576,576,0
|
|
20231117,154000,147238846,576,576,576,576,0
|
|
20231117,153900,147238846,576,576,576,576,0
|
|
20231117,153800,147238846,576,576,576,576,0
|
|
20231117,153700,147238846,576,576,576,576,0
|
|
20231117,153600,147238846,576,576,576,576,0
|
|
20231117,153500,147238846,576,576,576,576,2724
|
|
20231117,153400,147238846,576,576,576,576,0
|
|
20231117,153300,147238846,576,576,576,576,0
|
|
20231117,153200,147238846,576,576,576,576,0
|
|
20231117,153100,147238846,576,576,576,576,0
|
|
20231117,153000,147238846,576,576,576,576,2724
|
|
20231117,152900,145669822,578,578,578,578,0
|
|
20231117,152800,145669822,578,578,578,578,0
|
|
20231117,152700,145669822,578,578,578,578,0
|
|
20231117,152600,145669822,578,578,578,578,0
|
|
20231117,152500,145669822,578,578,578,578,0
|
|
20231117,152400,145669822,578,578,578,578,0
|
|
20231117,152300,145669822,578,578,578,578,0
|
|
20231117,152200,145669822,578,578,578,578,0
|
|
20231117,152100,145669822,578,578,578,578,0
|
|
20231117,152000,145669822,578,578,578,578,0
|
|
20231117,151900,145669822,578,578,578,578,0
|
|
20231117,151800,145669822,578,578,578,578,0
|
|
20231117,151700,145669822,578,576,578,576,3
|
|
20231117,151600,145668092,578,578,578,578,0
|
|
20231117,151500,145668092,578,575,578,575,5000
|
|
20231117,151400,142779253,576,576,576,576,4
|
|
20231117,151300,142776949,577,575,577,575,3000
|
|
20231117,151200,141047202,576,572,576,572,301
|
|
20231117,151100,140874724,573,573,573,573,200
|
|
20231117,151000,140760124,572,572,572,572,2
|
|
20231117,150900,140758980,573,573,573,573,0
|
|
20231117,150800,140758980,573,571,573,571,4
|
|
20231117,150700,140756693,570,570,570,569,365
|
|
20231117,150600,140548833,569,569,569,569,1
|
|
20231117,150500,140548264,569,569,569,569,1
|
|
20231117,150400,140547695,569,569,569,569,1
|
|
20231117,150300,140547126,573,573,573,573,0
|
|
20231117,150200,140547126,573,573,573,573,0
|
|
20231117,150100,140547126,573,573,573,573,0
|
|
20231117,150000,140547126,573,570,573,570,4
|
|
20231117,145900,140544840,569,569,569,569,0
|
|
20231117,145800,140544840,569,569,569,569,2
|
|
20231117,145700,140543702,569,569,569,569,0
|
|
20231117,145600,140543702,569,569,569,569,0
|
|
20231117,145500,140543702,569,569,569,569,110
|
|
20231117,145400,140481112,573,572,573,572,4
|
|
20231117,145300,140478822,574,574,574,574,0
|
|
20231117,145200,140478822,574,574,574,574,0
|
|
20231117,145100,140478822,574,569,574,565,8501
|
|
20231117,145000,135641349,571,569,571,564,2503
|
|
20231117,144900,134228544,569,569,569,569,1
|
|
20231117,144800,134227975,574,574,574,574,0
|
|
20231117,144700,134227975,574,572,574,572,5000
|
|
20231117,144600,131358577,574,566,574,566,5001
|
|
20231117,144500,128493891,564,563,564,563,4149
|
|
20231117,144400,126156347,560,575,575,560,47000
|
|
20231117,144300,99606539,575,575,575,567,34061
|
|
20231117,144200,80131730,575,576,576,575,1577
|
|
20231117,144100,79224953,579,579,579,579,0
|
|
20231117,144000,79224953,579,576,579,576,11
|
|
20231117,143900,79218590,575,575,575,575,8970
|
|
20231117,143800,74060840,575,575,575,575,0
|
|
20231117,143700,74060840,575,575,575,575,0
|
|
20231117,143600,74060840,575,576,576,575,1030
|
|
20231117,143500,73468563,576,576,576,576,0
|
|
20231117,143400,73468563,576,576,576,576,0
|
|
20231117,143300,73468563,576,576,576,576,0
|
|
20231117,143200,73468563,576,576,576,576,2
|
|
20231117,143100,73467411,580,580,580,580,0
|
|
20231117,143000,73467411,580,580,580,580,0
|
|
20231117,142900,73467411,580,580,580,580,0
|
|
20231117,142800,73467411,580,578,580,578,1010
|
|
20231117,142700,72882613,579,579,579,579,0
|
|
20231117,142600,72882613,579,579,579,579,0
|
|
20231117,142500,72882613,579,579,579,579,0
|
|
20231117,142400,72882613,579,579,579,579,0
|
|
20231117,142300,72882613,579,579,579,579,1
|
|
20231117,142200,72882034,576,575,576,575,8599
|
|
20231117,142100,67929794,575,575,575,575,10000
|
|
20231117,142000,62179794,574,574,574,574,1800
|
|
20231117,141900,61146594,575,575,575,575,3
|
|
20231117,141800,61144869,575,575,575,575,0
|
|
20231117,141700,61144869,575,575,575,575,0
|
|
20231117,141600,61144869,575,575,575,575,1002
|
|
20231117,141500,60568719,575,575,575,575,1
|
|
20231117,141400,60568144,576,576,576,576,1
|
|
20231117,141300,60567568,576,576,576,576,0
|
|
20231117,141200,60567568,576,576,576,576,6
|
|
20231117,141100,60564112,576,576,576,576,0
|
|
20231117,141000,60564112,576,576,576,576,0
|
|
20231117,140900,60564112,576,576,576,576,0
|
|
20231117,140800,60564112,576,576,576,576,200
|
|
20231117,140700,60448912,576,576,576,575,1301
|
|
20231117,140600,59699537,575,575,575,575,0
|
|
20231117,140500,59699537,575,575,575,575,0
|
|
20231117,140400,59699537,575,575,575,575,0
|
|
20231117,140300,59699537,575,576,576,575,13
|
|
20231117,140200,59692050,576,576,576,576,1737
|
|
20231117,140100,58691538,576,576,576,576,0
|
|
20231117,140000,58691538,576,577,577,576,947
|
|
20231117,135900,58146064,576,576,576,576,0
|
|
20231117,135800,58146064,576,576,576,576,0
|
|
20231117,135700,58146064,576,576,576,576,55
|
|
20231117,135600,58114384,576,576,576,576,0
|
|
20231117,135500,58114384,576,576,576,576,0
|
|
20231117,135400,58114384,576,576,576,576,0
|
|
20231117,135300,58114384,576,576,576,576,0
|
|
20231117,135200,58114384,576,577,578,575,3385
|
|
20231117,135100,56163189,578,579,579,578,206
|
|
20231117,135000,56043971,579,579,579,579,137
|
|
20231117,134900,55964648,579,579,579,579,0
|
|
20231117,134800,55964648,579,579,579,579,0
|
|
20231117,134700,55964648,579,579,579,579,0
|
|
20231117,134600,55964648,579,579,579,579,0
|
|
20231117,134500,55964648,579,579,579,579,0
|
|
20231117,134400,55964648,579,579,579,579,1
|
|
20231117,134300,55964069,579,579,579,579,1
|
|
20231117,134200,55963490,583,583,583,583,0
|
|
20231117,134100,55963490,583,579,583,579,5190
|
|
20231117,134000,52945822,578,578,578,578,0
|
|
20231117,133900,52945822,578,578,578,578,0
|
|
20231117,133800,52945822,578,578,578,578,0
|
|
20231117,133700,52945822,578,578,578,578,0
|
|
20231117,133600,52945822,578,578,578,578,0
|
|
20231117,133500,52945822,578,578,578,578,0
|
|
20231117,133400,52945822,578,578,578,578,0
|
|
20231117,133300,52945822,578,578,578,578,0
|
|
20231117,133200,52945822,578,578,578,578,0
|
|
20231117,133100,52945822,578,578,578,578,0
|
|
20231117,133000,52945822,578,578,578,578,0
|
|
20231117,132900,52945822,578,578,578,578,0
|
|
20231117,132800,52945822,578,578,578,578,0
|
|
20231117,132700,52945822,578,578,578,578,7
|
|
20231117,132600,52941776,578,578,578,578,0
|
|
20231117,132500,52941776,578,578,578,578,0
|
|
20231117,132400,52941776,578,578,578,578,0
|
|
20231117,132300,52941776,578,578,578,578,0
|
|
20231117,132200,52941776,578,578,578,578,0
|
|
20231117,132100,52941776,578,578,578,578,0
|
|
20231117,132000,52941776,578,578,578,578,0
|
|
20231117,131900,52941776,578,578,578,578,0
|
|
20231117,131800,52941776,578,578,578,578,0
|
|
20231117,131700,52941776,578,578,578,578,0
|
|
20231117,131600,52941776,578,578,578,578,0
|
|
20231117,131500,52941776,578,578,578,578,0
|
|
20231117,131400,52941776,578,578,578,578,0
|
|
20231117,131300,52941776,578,578,578,578,0
|
|
20231117,131200,52941776,578,578,578,578,0
|
|
20231117,131100,52941776,578,578,578,578,0
|
|
20231117,131000,52941776,578,578,578,578,0
|
|
20231117,130900,52941776,578,578,578,578,2168
|
|
20231117,130800,51688672,578,578,578,578,0
|
|
20231117,130700,51688672,578,578,578,578,0
|
|
20231117,130600,51688672,578,578,578,578,0
|
|
20231117,130500,51688672,578,578,578,578,0
|
|
20231117,130400,51688672,578,578,578,578,1
|
|
20231117,130300,51688094,579,579,579,579,0
|
|
20231117,130200,51688094,579,579,579,579,4
|
|
20231117,130100,51685778,579,579,579,579,0
|
|
20231117,130000,51685778,579,579,579,579,194
|
|
20231117,125900,51573452,579,579,579,579,0
|
|
20231117,125800,51573452,579,579,579,579,0
|
|
20231117,125700,51573452,579,579,579,579,0
|
|
20231117,125600,51573452,579,579,579,579,0
|
|
20231117,125500,51573452,579,579,579,579,1020
|
|
20231117,125400,50982872,579,579,579,579,1
|
|
20231117,125300,50982293,580,580,580,580,2
|
|
20231117,125200,50981133,580,580,580,580,0
|
|
20231117,125100,50981133,580,580,580,580,0
|
|
20231117,125000,50981133,580,580,580,580,0
|
|
20231117,124900,50981133,580,580,580,580,50
|
|
20231117,124800,50952133,580,580,580,580,0
|
|
20231117,124700,50952133,580,580,580,580,0
|
|
20231117,124600,50952133,580,580,580,580,0
|
|
20231117,124500,50952133,580,580,580,580,0
|
|
20231117,124400,50952133,580,580,580,580,21
|
|
20231117,124300,50939953,580,580,580,580,0
|
|
20231117,124200,50939953,580,580,580,580,0
|
|
20231117,124100,50939953,580,580,580,580,201
|
|
20231117,124000,50823373,580,580,580,580,0
|
|
20231117,123900,50823373,580,580,580,580,0
|
|
20231117,123800,50823373,580,580,580,580,0
|
|
20231117,123700,50823373,580,580,580,580,0
|
|
20231117,123600,50823373,580,580,580,580,0
|
|
20231117,123500,50823373,580,580,580,580,0
|
|
20231117,123400,50823373,580,580,580,580,578
|
|
20231117,123300,50488133,579,579,579,579,0
|
|
20231117,123200,50488133,579,579,579,579,0
|
|
20231117,123100,50488133,579,579,579,579,0
|
|
20231117,123000,50488133,579,579,579,579,0
|
|
20231117,122900,50488133,579,579,579,579,0
|
|
20231117,122800,50488133,579,579,579,579,0
|
|
20231117,122700,50488133,579,579,579,579,0
|
|
20231117,122600,50488133,579,579,579,579,0
|
|
20231117,122500,50488133,579,579,579,579,0
|
|
20231117,122400,50488133,579,579,579,579,1
|
|
20231117,122300,50487554,580,580,580,580,0
|
|
20231117,122200,50487554,580,580,580,580,0
|
|
20231117,122100,50487554,580,580,580,580,0
|
|
20231117,122000,50487554,580,580,580,580,0
|
|
20231117,121900,50487554,580,580,580,580,0
|
|
20231117,121800,50487554,580,580,580,580,0
|
|
20231117,121700,50487554,580,580,580,580,0
|
|
20231117,121600,50487554,580,580,580,580,4
|
|
20231117,121500,50485234,582,582,582,582,0
|
|
20231117,121400,50485234,582,582,582,582,1
|
|
20231117,121300,50484652,582,582,582,582,0
|
|
20231117,121200,50484652,582,582,582,582,0
|
|
20231117,121100,50484652,582,582,582,582,0
|
|
20231117,121000,50484652,582,582,582,582,0
|
|
20231117,120900,50484652,582,582,582,582,0
|
|
20231117,120800,50484652,582,582,582,582,0
|
|
20231117,120700,50484652,582,582,582,582,0
|
|
20231117,120600,50484652,582,582,582,582,0
|
|
20231117,120500,50484652,582,582,582,582,0
|
|
20231117,120400,50484652,582,582,582,582,0
|
|
20231117,120300,50484652,582,582,582,582,0
|
|
20231117,120200,50484652,582,582,582,582,0
|
|
20231117,120100,50484652,582,582,582,582,0
|
|
20231117,120000,50484652,582,582,582,582,0
|
|
20231117,115900,50484652,582,582,582,582,0
|
|
20231117,115800,50484652,582,582,582,582,3
|
|
20231117,115700,50482906,582,582,582,582,0
|
|
20231117,115600,50482906,582,582,582,582,0
|
|
20231117,115500,50482906,582,582,582,582,2580
|
|
20231117,115400,48981346,582,582,582,582,0
|
|
20231117,115300,48981346,582,582,582,582,0
|
|
20231117,115200,48981346,582,582,582,582,0
|
|
20231117,115100,48981346,582,582,582,582,0
|
|
20231117,115000,48981346,582,582,582,582,0
|
|
20231117,114900,48981346,582,582,582,582,0
|
|
20231117,114800,48981346,582,582,582,582,0
|
|
20231117,114700,48981346,582,582,582,582,0
|
|
20231117,114600,48981346,582,582,582,582,0
|
|
20231117,114500,48981346,582,582,582,582,0
|
|
20231117,114400,48981346,582,582,582,582,1
|
|
20231117,114300,48980764,582,582,582,582,0
|
|
20231117,114200,48980764,582,582,582,582,0
|
|
20231117,114100,48980764,582,582,582,582,0
|
|
20231117,114000,48980764,582,579,582,579,4
|
|
20231117,113900,48978442,578,578,578,578,0
|
|
20231117,113800,48978442,578,578,578,578,0
|
|
20231117,113700,48978442,578,578,578,578,0
|
|
20231117,113600,48978442,578,578,578,578,0
|
|
20231117,113500,48978442,578,578,578,578,0
|
|
20231117,113400,48978442,578,578,578,578,1
|
|
20231117,113300,48977864,578,578,578,578,0
|
|
20231117,113200,48977864,578,578,578,578,0
|
|
20231117,113100,48977864,578,578,578,578,0
|
|
20231117,113000,48977864,578,578,578,578,1
|
|
20231117,112900,48977286,578,578,578,578,0
|
|
20231117,112800,48977286,578,578,578,578,0
|
|
20231117,112700,48977286,578,578,578,578,0
|
|
20231117,112600,48977286,578,578,578,578,0
|
|
20231117,112500,48977286,578,578,578,578,0
|
|
20231117,112400,48977286,578,578,578,578,0
|
|
20231117,112300,48977286,578,579,579,578,547
|
|
20231117,112200,48661016,580,581,581,580,277
|
|
20231117,112100,48500353,581,581,581,581,0
|
|
20231117,112000,48500353,581,581,581,581,0
|
|
20231117,111900,48500353,581,581,581,581,0
|
|
20231117,111800,48500353,581,581,581,581,0
|
|
20231117,111700,48500353,581,581,581,581,0
|
|
20231117,111600,48500353,581,581,581,581,1
|
|
20231117,111500,48499772,581,581,581,581,0
|
|
20231117,111400,48499772,581,581,581,581,0
|
|
20231117,111300,48499772,581,581,581,581,0
|
|
20231117,111200,48499772,581,581,581,581,0
|
|
20231117,111100,48499772,581,581,581,581,0
|
|
20231117,111000,48499772,581,581,581,581,0
|
|
20231117,110900,48499772,581,581,581,581,0
|
|
20231117,110800,48499772,581,581,581,581,0
|
|
20231117,110700,48499772,581,581,581,581,0
|
|
20231117,110600,48499772,581,581,581,581,0
|
|
20231117,110500,48499772,581,581,581,581,0
|
|
20231117,110400,48499772,581,581,581,581,0
|
|
20231117,110300,48499772,581,581,581,581,0
|
|
20231117,110200,48499772,581,581,581,581,0
|
|
20231117,110100,48499772,581,581,581,581,0
|
|
20231117,110000,48499772,581,581,581,581,0
|
|
20231117,105900,48499772,581,581,581,581,99
|
|
20231117,105800,48442253,581,581,581,581,0
|
|
20231117,105700,48442253,581,581,581,581,0
|
|
20231117,105600,48442253,581,581,581,581,0
|
|
20231117,105500,48442253,581,581,581,581,0
|
|
20231117,105400,48442253,581,581,581,581,0
|
|
20231117,105300,48442253,581,581,581,581,0
|
|
20231117,105200,48442253,581,581,581,581,0
|
|
20231117,105100,48442253,581,581,581,581,0
|
|
20231117,105000,48442253,581,581,581,581,0
|
|
20231117,104900,48442253,581,581,581,581,0
|
|
20231117,104800,48442253,581,581,581,581,100
|
|
20231117,104700,48384153,583,583,583,583,0
|
|
20231117,104600,48384153,583,583,583,583,2000
|
|
20231117,104500,47218153,582,582,582,582,300
|
|
20231117,104400,47043553,581,581,581,581,0
|
|
20231117,104300,47043553,581,581,581,581,0
|
|
20231117,104200,47043553,581,581,581,581,0
|
|
20231117,104100,47043553,581,581,581,581,1
|
|
20231117,104000,47042972,580,580,580,580,0
|
|
20231117,103900,47042972,580,580,580,580,0
|
|
20231117,103800,47042972,580,580,580,580,0
|
|
20231117,103700,47042972,580,580,580,580,437
|
|
20231117,103600,46789512,580,580,580,580,0
|
|
20231117,103500,46789512,580,580,580,580,0
|
|
20231117,103400,46789512,580,580,580,580,0
|
|
20231117,103300,46789512,580,580,580,580,100
|
|
20231117,103200,46731512,580,580,580,580,0
|
|
20231117,103100,46731512,580,580,580,580,303
|
|
20231117,103000,46555772,580,580,580,580,1
|
|
20231117,102900,46555192,581,581,581,581,1
|
|
20231117,102800,46554611,582,581,582,581,199
|
|
20231117,102700,46438794,583,581,583,581,2000
|
|
20231117,102600,45274258,580,580,580,580,0
|
|
20231117,102500,45274258,580,580,580,580,0
|
|
20231117,102400,45274258,580,580,580,580,0
|
|
20231117,102300,45274258,580,580,580,580,1
|
|
20231117,102200,45273678,579,579,579,579,1
|
|
20231117,102100,45273099,582,580,582,580,13
|
|
20231117,102000,45265556,579,579,579,579,215
|
|
20231117,101900,45141071,579,579,579,579,50
|
|
20231117,101800,45112121,579,579,579,579,274
|
|
20231117,101700,44953475,578,578,578,578,1
|
|
20231117,101600,44952897,579,579,579,579,0
|
|
20231117,101500,44952897,579,579,579,579,0
|
|
20231117,101400,44952897,579,579,579,579,1
|
|
20231117,101300,44952318,579,579,579,579,500
|
|
20231117,101200,44662818,579,577,579,577,1264
|
|
20231117,101100,43931762,579,576,579,576,5001
|
|
20231117,101000,41036187,579,579,579,579,0
|
|
20231117,100900,41036187,579,578,579,578,2
|
|
20231117,100800,41035030,574,579,579,574,2500
|
|
20231117,100700,39593513,578,577,578,577,2893
|
|
20231117,100600,37923401,576,574,576,574,2237
|
|
20231117,100500,36634891,571,581,581,571,36000
|
|
20231117,100400,15958399,580,585,585,580,20000
|
|
20231117,100300,4317626,586,586,586,586,0
|
|
20231117,100200,4317626,586,586,586,586,0
|
|
20231117,100100,4317626,586,586,586,586,0
|
|
20231117,100000,4317626,586,586,586,586,0
|
|
20231117,095900,4317626,586,586,586,586,1000
|
|
20231117,095800,3731626,585,585,585,585,0
|
|
20231117,095700,3731626,585,585,585,585,0
|
|
20231117,095600,3731626,585,585,585,585,5
|
|
20231117,095500,3728701,585,585,585,585,0
|
|
20231117,095400,3728701,585,585,585,585,0
|
|
20231117,095300,3728701,585,585,585,585,0
|
|
20231117,095200,3728701,585,585,585,585,0
|
|
20231117,095100,3728701,585,585,585,585,0
|
|
20231117,095000,3728701,585,585,585,585,0
|
|
20231117,094900,3728701,585,585,585,585,0
|
|
20231117,094800,3728701,585,585,585,585,0
|
|
20231117,094700,3728701,585,585,585,585,0
|
|
20231117,094600,3728701,585,585,585,585,0
|
|
20231117,094500,3728701,585,585,585,585,0
|
|
20231117,094400,3728701,585,585,585,585,0
|
|
20231117,094300,3728701,585,585,585,585,0
|
|
20231117,094200,3728701,585,585,585,585,0
|
|
20231117,094100,3728701,585,585,585,585,0
|
|
20231117,094000,3728701,585,585,585,585,6
|
|
20231117,093900,3725191,586,586,586,586,0
|
|
20231117,093800,3725191,586,586,586,586,0
|
|
20231117,093700,3725191,586,586,586,586,0
|
|
20231117,093600,3725191,586,586,586,586,0
|
|
20231117,093500,3725191,586,586,586,586,1
|
|
20231117,093400,3724605,586,586,586,586,17
|
|
20231117,093300,3714643,585,585,585,585,87
|
|
20231117,093200,3663748,586,586,586,586,0
|
|
20231117,093100,3663748,586,586,586,586,0
|
|
20231117,093000,3663748,586,586,586,586,0
|
|
20231117,092900,3663748,586,586,586,586,51
|
|
20231117,092800,3633862,586,586,586,586,0
|
|
20231117,092700,3633862,586,586,586,586,15
|
|
20231117,092600,3625072,587,587,587,587,0
|
|
20231117,092500,3625072,587,587,587,587,11
|
|
20231117,092400,3618615,587,587,587,587,1
|
|
20231117,092300,3618028,587,587,587,586,3
|
|
20231117,092200,3616268,586,586,586,586,0
|
|
20231117,092100,3616268,586,586,586,586,0
|
|
20231117,092000,3616268,586,586,586,586,51
|
|
20231117,091900,3586382,586,586,586,586,0
|
|
20231117,091800,3586382,586,586,586,586,0
|
|
20231117,091700,3586382,586,586,586,586,1
|
|
20231117,091600,3585796,586,586,586,586,0
|
|
20231117,091500,3585796,586,587,587,586,2
|
|
20231117,091400,3584623,585,585,585,585,0
|
|
20231117,091300,3584623,585,585,585,585,0
|
|
20231117,091200,3584623,585,585,585,585,0
|
|
20231117,091100,3584623,585,585,585,585,0
|
|
20231117,091000,3584623,585,585,585,585,15
|
|
20231117,090900,3575848,587,587,587,587,0
|
|
20231117,090800,3575848,587,587,587,587,0
|
|
20231117,090700,3575848,587,587,587,587,17
|
|
20231117,090600,3565869,587,587,587,587,1
|
|
20231117,090500,3565282,583,585,585,583,1317
|
|
20231117,090400,2796555,587,587,587,587,0
|
|
20231117,090300,2796555,587,585,587,585,737
|
|
20231117,090200,2363982,585,585,585,585,185
|
|
20231117,090100,2255757,586,587,587,586,676
|
|
20231117,090000,1859616,587,587,587,587,3168
|