577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,183400,17822661,577,577,577,577,566
|
|
20231121,183300,17822661,577,577,577,577,0
|
|
20231121,183200,17822661,577,577,577,577,0
|
|
20231121,183100,17822661,577,577,577,577,0
|
|
20231121,183000,17822661,577,577,577,577,0
|
|
20231121,182900,17822661,577,577,577,577,0
|
|
20231121,182800,17822661,577,577,577,577,0
|
|
20231121,182700,17822661,577,577,577,577,0
|
|
20231121,182600,17822661,577,577,577,577,0
|
|
20231121,182500,17822661,577,577,577,577,0
|
|
20231121,182400,17822661,577,577,577,577,0
|
|
20231121,182300,17822661,577,577,577,577,0
|
|
20231121,182200,17822661,577,577,577,577,0
|
|
20231121,182100,17822661,577,577,577,577,0
|
|
20231121,182000,17822661,577,577,577,577,0
|
|
20231121,181900,17822661,577,577,577,577,0
|
|
20231121,181800,17822661,577,577,577,577,0
|
|
20231121,181700,17822661,577,577,577,577,0
|
|
20231121,181600,17822661,577,577,577,577,0
|
|
20231121,181500,17822661,577,577,577,577,0
|
|
20231121,181400,17822661,577,577,577,577,0
|
|
20231121,181300,17822661,577,577,577,577,0
|
|
20231121,181200,17822661,577,577,577,577,0
|
|
20231121,181100,17822661,577,577,577,577,0
|
|
20231121,181000,17822661,577,577,577,577,0
|
|
20231121,180900,17822661,577,577,577,577,0
|
|
20231121,180800,17822661,577,577,577,577,0
|
|
20231121,180700,17822661,577,577,577,577,0
|
|
20231121,180600,17822661,577,577,577,577,0
|
|
20231121,180500,17822661,577,577,577,577,0
|
|
20231121,180400,17822661,577,577,577,577,566
|
|
20231121,180300,17822661,577,577,577,577,0
|
|
20231121,180200,17822661,577,577,577,577,0
|
|
20231121,180100,17822661,577,577,577,577,0
|
|
20231121,180000,17822661,577,577,577,577,0
|
|
20231121,175900,17822661,577,577,577,577,0
|
|
20231121,175800,17822661,577,577,577,577,0
|
|
20231121,175700,17822661,577,577,577,577,0
|
|
20231121,175600,17822661,577,577,577,577,0
|
|
20231121,175500,17822661,577,577,577,577,0
|
|
20231121,175400,17822661,577,577,577,577,0
|
|
20231121,175300,17822661,577,577,577,577,0
|
|
20231121,175200,17822661,577,577,577,577,0
|
|
20231121,175100,17822661,577,577,577,577,0
|
|
20231121,175000,17822661,577,577,577,577,0
|
|
20231121,174900,17822661,577,577,577,577,0
|
|
20231121,174800,17822661,577,577,577,577,0
|
|
20231121,174700,17822661,577,577,577,577,0
|
|
20231121,174600,17822661,577,577,577,577,0
|
|
20231121,174500,17822661,577,577,577,577,0
|
|
20231121,174400,17822661,577,577,577,577,0
|
|
20231121,174300,17822661,577,577,577,577,0
|
|
20231121,174200,17822661,577,577,577,577,0
|
|
20231121,174100,17822661,577,577,577,577,0
|
|
20231121,174000,17822661,577,577,577,577,0
|
|
20231121,173900,17822661,577,577,577,577,0
|
|
20231121,173800,17822661,577,577,577,577,0
|
|
20231121,173700,17822661,577,577,577,577,0
|
|
20231121,173600,17822661,577,577,577,577,0
|
|
20231121,173500,17822661,577,577,577,577,0
|
|
20231121,173400,17822661,577,577,577,577,566
|
|
20231121,173300,17822661,577,577,577,577,0
|
|
20231121,173200,17822661,577,577,577,577,0
|
|
20231121,173100,17822661,577,577,577,577,0
|
|
20231121,173000,17822661,577,577,577,577,0
|
|
20231121,172900,17822661,577,577,577,577,0
|
|
20231121,172800,17822661,577,577,577,577,0
|
|
20231121,172700,17822661,577,577,577,577,0
|
|
20231121,172600,17822661,577,577,577,577,0
|
|
20231121,172500,17822661,577,577,577,577,0
|
|
20231121,172400,17822661,577,577,577,577,0
|
|
20231121,172300,17822661,577,577,577,577,0
|
|
20231121,172200,17822661,577,577,577,577,0
|
|
20231121,172100,17822661,577,577,577,577,0
|
|
20231121,172000,17822661,577,577,577,577,0
|
|
20231121,171900,17822661,577,577,577,577,0
|
|
20231121,171800,17822661,577,577,577,577,0
|
|
20231121,171700,17822661,577,577,577,577,0
|
|
20231121,171600,17822661,577,577,577,577,0
|
|
20231121,171500,17822661,577,577,577,577,0
|
|
20231121,171400,17822661,577,577,577,577,0
|
|
20231121,171300,17822661,577,577,577,577,0
|
|
20231121,171200,17822661,577,577,577,577,0
|
|
20231121,171100,17822661,577,577,577,577,0
|
|
20231121,171000,17822661,577,577,577,577,0
|
|
20231121,170900,17822661,577,577,577,577,0
|
|
20231121,170800,17822661,577,577,577,577,0
|
|
20231121,170700,17822661,577,577,577,577,0
|
|
20231121,170600,17822661,577,577,577,577,0
|
|
20231121,170500,17822661,577,577,577,577,0
|
|
20231121,170400,17822661,577,577,577,577,566
|
|
20231121,170300,17822661,577,577,577,577,0
|
|
20231121,170200,17822661,577,577,577,577,0
|
|
20231121,170100,17822661,577,577,577,577,0
|
|
20231121,170000,17822661,577,577,577,577,0
|
|
20231121,165900,17822661,577,577,577,577,0
|
|
20231121,165800,17822661,577,577,577,577,0
|
|
20231121,165700,17822661,577,577,577,577,0
|
|
20231121,165600,17822661,577,577,577,577,0
|
|
20231121,165500,17822661,577,577,577,577,0
|
|
20231121,165400,17822661,577,577,577,577,0
|
|
20231121,165300,17822661,577,577,577,577,0
|
|
20231121,165200,17822661,577,577,577,577,0
|
|
20231121,165100,17822661,577,577,577,577,0
|
|
20231121,165000,17822661,577,577,577,577,0
|
|
20231121,164900,17822661,577,577,577,577,0
|
|
20231121,164800,17822661,577,577,577,577,0
|
|
20231121,164700,17822661,577,577,577,577,0
|
|
20231121,164600,17822661,577,577,577,577,0
|
|
20231121,164500,17822661,577,577,577,577,0
|
|
20231121,164400,17822661,577,577,577,577,0
|
|
20231121,164300,17822661,577,577,577,577,0
|
|
20231121,164200,17822661,577,577,577,577,0
|
|
20231121,164100,17822661,577,577,577,577,0
|
|
20231121,164000,17822661,577,577,577,577,0
|
|
20231121,163900,17822661,577,577,577,577,0
|
|
20231121,163800,17822661,577,577,577,577,0
|
|
20231121,163700,17822661,577,577,577,577,0
|
|
20231121,163600,17822661,577,577,577,577,0
|
|
20231121,163500,17822661,577,577,577,577,0
|
|
20231121,163400,17822661,577,577,577,577,566
|
|
20231121,163300,17822661,577,577,577,577,0
|
|
20231121,163200,17822661,577,577,577,577,0
|
|
20231121,163100,17822661,577,577,577,577,0
|
|
20231121,163000,17822661,577,577,577,577,0
|
|
20231121,162900,17822661,577,577,577,577,0
|
|
20231121,162800,17822661,577,577,577,577,0
|
|
20231121,162700,17822661,577,577,577,577,0
|
|
20231121,162600,17822661,577,577,577,577,0
|
|
20231121,162500,17822661,577,577,577,577,0
|
|
20231121,162400,17822661,577,577,577,577,0
|
|
20231121,162300,17822661,577,577,577,577,0
|
|
20231121,162200,17822661,577,577,577,577,0
|
|
20231121,162100,17822661,577,577,577,577,0
|
|
20231121,162000,17822661,577,577,577,577,0
|
|
20231121,161900,17822661,577,577,577,577,0
|
|
20231121,161800,17822661,577,577,577,577,0
|
|
20231121,161700,17822661,577,577,577,577,0
|
|
20231121,161600,17822661,577,577,577,577,0
|
|
20231121,161500,17822661,577,577,577,577,0
|
|
20231121,161400,17822661,577,577,577,577,0
|
|
20231121,161300,17822661,577,577,577,577,0
|
|
20231121,161200,17822661,577,577,577,577,0
|
|
20231121,161100,17822661,577,577,577,577,0
|
|
20231121,161000,17822661,577,577,577,577,0
|
|
20231121,160900,17822661,577,577,577,577,0
|
|
20231121,160800,17822661,577,577,577,577,0
|
|
20231121,160700,17822661,577,577,577,577,0
|
|
20231121,160600,17822661,577,577,577,577,0
|
|
20231121,160500,17822661,577,577,577,577,0
|
|
20231121,160400,17822661,577,577,577,577,566
|
|
20231121,160300,17822661,577,577,577,577,0
|
|
20231121,160200,17822661,577,577,577,577,0
|
|
20231121,160100,17822661,577,577,577,577,0
|
|
20231121,160000,17822661,577,577,577,577,0
|
|
20231121,155900,17822661,577,577,577,577,0
|
|
20231121,155800,17822661,577,577,577,577,0
|
|
20231121,155700,17822661,577,577,577,577,0
|
|
20231121,155600,17822661,577,577,577,577,0
|
|
20231121,155500,17822661,577,577,577,577,0
|
|
20231121,155400,17822661,577,577,577,577,0
|
|
20231121,155300,17822661,577,577,577,577,0
|
|
20231121,155200,17822661,577,577,577,577,0
|
|
20231121,155100,17822661,577,577,577,577,0
|
|
20231121,155000,17822661,577,577,577,577,0
|
|
20231121,154900,17822661,577,577,577,577,0
|
|
20231121,154800,17822661,577,577,577,577,0
|
|
20231121,154700,17822661,577,577,577,577,0
|
|
20231121,154600,17822661,577,577,577,577,0
|
|
20231121,154500,17822661,577,577,577,577,0
|
|
20231121,154400,17822661,577,577,577,577,0
|
|
20231121,154300,17822661,577,577,577,577,0
|
|
20231121,154200,17822661,577,577,577,577,0
|
|
20231121,154100,17822661,577,577,577,577,0
|
|
20231121,154000,17822661,577,577,577,577,0
|
|
20231121,153900,17822661,577,577,577,577,0
|
|
20231121,153800,17822661,577,577,577,577,0
|
|
20231121,153700,17822661,577,577,577,577,0
|
|
20231121,153600,17822661,577,577,577,577,0
|
|
20231121,153500,17822661,577,577,577,577,0
|
|
20231121,153400,17822661,577,577,577,577,566
|
|
20231121,153300,17822661,577,577,577,577,0
|
|
20231121,153200,17822661,577,577,577,577,0
|
|
20231121,153100,17822661,577,577,577,577,0
|
|
20231121,153000,17822661,577,577,577,577,566
|
|
20231121,152900,17496079,576,576,576,576,0
|
|
20231121,152800,17496079,576,576,576,576,0
|
|
20231121,152700,17496079,576,576,576,576,0
|
|
20231121,152600,17496079,576,576,576,576,0
|
|
20231121,152500,17496079,576,576,576,576,0
|
|
20231121,152400,17496079,576,576,576,576,0
|
|
20231121,152300,17496079,576,576,576,576,0
|
|
20231121,152200,17496079,576,576,576,576,0
|
|
20231121,152100,17496079,576,576,576,576,0
|
|
20231121,152000,17496079,576,576,576,576,0
|
|
20231121,151900,17496079,576,576,576,576,0
|
|
20231121,151800,17496079,576,576,576,576,3
|
|
20231121,151700,17494351,576,576,576,576,0
|
|
20231121,151600,17494351,576,576,576,576,0
|
|
20231121,151500,17494351,576,576,576,576,0
|
|
20231121,151400,17494351,576,576,576,576,0
|
|
20231121,151300,17494351,576,576,576,576,1
|
|
20231121,151200,17493775,576,576,576,576,28
|
|
20231121,151100,17477647,576,576,576,576,0
|
|
20231121,151000,17477647,576,576,576,576,3
|
|
20231121,150900,17475919,576,576,576,576,0
|
|
20231121,150800,17475919,576,576,576,576,0
|
|
20231121,150700,17475919,576,576,576,576,0
|
|
20231121,150600,17475919,576,576,576,576,0
|
|
20231121,150500,17475919,576,576,576,576,0
|
|
20231121,150400,17475919,576,576,576,576,0
|
|
20231121,150300,17475919,576,576,576,576,0
|
|
20231121,150200,17475919,576,576,576,576,1
|
|
20231121,150100,17475343,574,574,574,574,0
|
|
20231121,150000,17475343,574,574,574,574,0
|
|
20231121,145900,17475343,574,574,574,574,0
|
|
20231121,145800,17475343,574,576,576,574,448
|
|
20231121,145700,17217553,576,576,576,576,0
|
|
20231121,145600,17217553,576,576,576,576,0
|
|
20231121,145500,17217553,576,576,576,576,5
|
|
20231121,145400,17214673,576,576,576,576,0
|
|
20231121,145300,17214673,576,576,576,576,0
|
|
20231121,145200,17214673,576,576,576,576,0
|
|
20231121,145100,17214673,576,576,576,576,0
|
|
20231121,145000,17214673,576,576,576,576,0
|
|
20231121,144900,17214673,576,576,576,576,0
|
|
20231121,144800,17214673,576,576,576,576,0
|
|
20231121,144700,17214673,576,576,576,576,0
|
|
20231121,144600,17214673,576,576,576,576,0
|
|
20231121,144500,17214673,576,576,576,576,1
|
|
20231121,144400,17214097,576,576,576,576,0
|
|
20231121,144300,17214097,576,576,576,576,0
|
|
20231121,144200,17214097,576,576,576,576,0
|
|
20231121,144100,17214097,576,576,576,576,0
|
|
20231121,144000,17214097,576,576,576,576,0
|
|
20231121,143900,17214097,576,576,576,576,1
|
|
20231121,143800,17213521,576,576,576,576,0
|
|
20231121,143700,17213521,576,576,576,576,0
|
|
20231121,143600,17213521,576,576,576,576,0
|
|
20231121,143500,17213521,576,576,576,576,0
|
|
20231121,143400,17213521,576,576,576,576,0
|
|
20231121,143300,17213521,576,576,576,576,0
|
|
20231121,143200,17213521,576,576,576,576,0
|
|
20231121,143100,17213521,576,576,576,576,16
|
|
20231121,143000,17204305,576,576,576,576,22
|
|
20231121,142900,17191633,576,576,576,574,598
|
|
20231121,142800,16847967,576,576,576,576,18
|
|
20231121,142700,16837599,576,577,577,576,518
|
|
20231121,142600,16538731,577,577,577,577,0
|
|
20231121,142500,16538731,577,577,577,577,0
|
|
20231121,142400,16538731,577,577,577,577,0
|
|
20231121,142300,16538731,577,577,577,577,0
|
|
20231121,142200,16538731,577,577,577,577,0
|
|
20231121,142100,16538731,577,577,577,577,0
|
|
20231121,142000,16538731,577,577,577,577,1
|
|
20231121,141900,16538154,577,577,577,577,0
|
|
20231121,141800,16538154,577,577,577,577,0
|
|
20231121,141700,16538154,577,577,577,577,0
|
|
20231121,141600,16538154,577,577,577,577,5
|
|
20231121,141500,16535269,576,576,576,576,0
|
|
20231121,141400,16535269,576,576,576,576,0
|
|
20231121,141300,16535269,576,576,576,576,0
|
|
20231121,141200,16535269,576,576,576,576,0
|
|
20231121,141100,16535269,576,576,576,576,0
|
|
20231121,141000,16535269,576,576,576,576,0
|
|
20231121,140900,16535269,576,576,576,576,0
|
|
20231121,140800,16535269,576,576,576,576,0
|
|
20231121,140700,16535269,576,576,576,576,0
|
|
20231121,140600,16535269,576,576,576,576,0
|
|
20231121,140500,16535269,576,576,576,576,0
|
|
20231121,140400,16535269,576,576,576,576,0
|
|
20231121,140300,16535269,576,576,576,576,0
|
|
20231121,140200,16535269,576,576,576,576,0
|
|
20231121,140100,16535269,576,576,576,576,0
|
|
20231121,140000,16535269,576,576,576,576,0
|
|
20231121,135900,16535269,576,576,576,576,1
|
|
20231121,135800,16534693,576,576,576,576,0
|
|
20231121,135700,16534693,576,576,576,576,0
|
|
20231121,135600,16534693,576,576,576,576,1
|
|
20231121,135500,16534117,575,575,575,575,0
|
|
20231121,135400,16534117,575,575,575,575,0
|
|
20231121,135300,16534117,575,575,575,575,0
|
|
20231121,135200,16534117,575,575,575,575,0
|
|
20231121,135100,16534117,575,575,575,575,0
|
|
20231121,135000,16534117,575,575,575,575,18
|
|
20231121,134900,16523767,575,575,575,575,59
|
|
20231121,134800,16489842,575,575,575,575,235
|
|
20231121,134700,16354717,575,575,575,575,0
|
|
20231121,134600,16354717,575,575,575,575,1
|
|
20231121,134500,16354142,575,575,575,575,9150
|
|
20231121,134400,11092892,575,575,575,575,0
|
|
20231121,134300,11092892,575,575,575,575,0
|
|
20231121,134200,11092892,575,575,575,575,0
|
|
20231121,134100,11092892,575,575,575,575,0
|
|
20231121,134000,11092892,575,575,575,575,0
|
|
20231121,133900,11092892,575,575,575,575,0
|
|
20231121,133800,11092892,575,575,575,575,30
|
|
20231121,133700,11075642,575,575,575,575,500
|
|
20231121,133600,10788142,575,575,575,575,1459
|
|
20231121,133500,9949217,575,575,575,575,40
|
|
20231121,133400,9926217,574,574,574,574,10
|
|
20231121,133300,9920477,574,574,574,574,0
|
|
20231121,133200,9920477,574,574,574,574,0
|
|
20231121,133100,9920477,574,574,574,574,1
|
|
20231121,133000,9919903,574,574,574,574,0
|
|
20231121,132900,9919903,574,574,574,574,2000
|
|
20231121,132800,8771903,575,575,575,575,0
|
|
20231121,132700,8771903,575,575,575,575,0
|
|
20231121,132600,8771903,575,575,575,575,0
|
|
20231121,132500,8771903,575,575,575,575,0
|
|
20231121,132400,8771903,575,575,575,575,0
|
|
20231121,132300,8771903,575,575,575,575,0
|
|
20231121,132200,8771903,575,575,575,575,80
|
|
20231121,132100,8725903,575,575,575,575,0
|
|
20231121,132000,8725903,575,575,575,575,101
|
|
20231121,131900,8667828,575,575,575,575,0
|
|
20231121,131800,8667828,575,575,575,575,26
|
|
20231121,131700,8652878,575,575,575,575,20
|
|
20231121,131600,8641378,575,575,575,575,50
|
|
20231121,131500,8612628,575,575,575,575,0
|
|
20231121,131400,8612628,575,575,575,575,0
|
|
20231121,131300,8612628,575,575,575,575,1458
|
|
20231121,131200,7774278,576,576,576,576,0
|
|
20231121,131100,7774278,576,576,576,576,0
|
|
20231121,131000,7774278,576,576,576,576,0
|
|
20231121,130900,7774278,576,576,576,576,0
|
|
20231121,130800,7774278,576,576,576,576,0
|
|
20231121,130700,7774278,576,576,576,576,1
|
|
20231121,130600,7773702,575,576,576,575,20
|
|
20231121,130500,7762199,576,576,576,576,0
|
|
20231121,130400,7762199,576,576,576,576,15
|
|
20231121,130300,7753559,576,576,576,576,10
|
|
20231121,130200,7747799,576,576,576,576,0
|
|
20231121,130100,7747799,576,576,576,575,143
|
|
20231121,130000,7665530,575,575,575,575,0
|
|
20231121,125900,7665530,575,575,575,575,2
|
|
20231121,125800,7664380,575,576,576,575,32
|
|
20231121,125700,7645949,576,576,576,576,0
|
|
20231121,125600,7645949,576,576,576,576,0
|
|
20231121,125500,7645949,576,576,576,576,0
|
|
20231121,125400,7645949,576,576,576,576,0
|
|
20231121,125300,7645949,576,576,576,576,0
|
|
20231121,125200,7645949,576,576,576,576,1
|
|
20231121,125100,7645373,577,577,577,577,0
|
|
20231121,125000,7645373,577,577,577,577,0
|
|
20231121,124900,7645373,577,577,577,577,1
|
|
20231121,124800,7644796,576,576,576,576,0
|
|
20231121,124700,7644796,576,576,576,576,0
|
|
20231121,124600,7644796,576,576,576,576,1
|
|
20231121,124500,7644220,575,575,575,575,0
|
|
20231121,124400,7644220,575,575,575,575,0
|
|
20231121,124300,7644220,575,575,575,575,0
|
|
20231121,124200,7644220,575,575,575,575,0
|
|
20231121,124100,7644220,575,575,575,575,0
|
|
20231121,124000,7644220,575,575,575,575,0
|
|
20231121,123900,7644220,575,575,575,575,0
|
|
20231121,123800,7644220,575,575,575,575,0
|
|
20231121,123700,7644220,575,577,577,575,712
|
|
20231121,123600,7234420,577,577,577,577,82
|
|
20231121,123500,7187106,577,577,577,577,0
|
|
20231121,123400,7187106,577,577,577,577,0
|
|
20231121,123300,7187106,577,576,577,576,3
|
|
20231121,123200,7185377,576,576,576,576,0
|
|
20231121,123100,7185377,576,576,576,576,10
|
|
20231121,123000,7179617,576,576,576,576,30
|
|
20231121,122900,7162337,576,576,576,576,2571
|
|
20231121,122800,5681441,576,576,576,576,200
|
|
20231121,122700,5566241,577,577,577,577,0
|
|
20231121,122600,5566241,577,577,577,577,0
|
|
20231121,122500,5566241,577,577,577,577,0
|
|
20231121,122400,5566241,577,577,577,577,0
|
|
20231121,122300,5566241,577,577,577,577,0
|
|
20231121,122200,5566241,577,577,577,577,20
|
|
20231121,122100,5554701,577,577,577,577,0
|
|
20231121,122000,5554701,577,577,577,577,0
|
|
20231121,121900,5554701,577,577,577,577,0
|
|
20231121,121800,5554701,577,577,577,577,0
|
|
20231121,121700,5554701,577,577,577,577,0
|
|
20231121,121600,5554701,577,577,577,577,0
|
|
20231121,121500,5554701,577,577,577,577,0
|
|
20231121,121400,5554701,577,577,577,577,3
|
|
20231121,121300,5552970,576,576,576,576,0
|
|
20231121,121200,5552970,576,576,576,576,0
|
|
20231121,121100,5552970,576,576,576,576,0
|
|
20231121,121000,5552970,576,576,576,576,18
|
|
20231121,120900,5542602,576,576,576,576,0
|
|
20231121,120800,5542602,576,576,576,576,0
|
|
20231121,120700,5542602,576,576,576,576,0
|
|
20231121,120600,5542602,576,576,576,576,0
|
|
20231121,120500,5542602,576,576,576,576,0
|
|
20231121,120400,5542602,576,576,576,576,0
|
|
20231121,120300,5542602,576,576,576,576,0
|
|
20231121,120200,5542602,576,576,576,576,0
|
|
20231121,120100,5542602,576,576,576,576,0
|
|
20231121,120000,5542602,576,576,576,576,0
|
|
20231121,115900,5542602,576,576,576,576,1
|
|
20231121,115800,5542026,577,577,577,577,2
|
|
20231121,115700,5540872,576,576,576,576,100
|
|
20231121,115600,5483272,576,576,576,576,0
|
|
20231121,115500,5483272,576,576,576,576,0
|
|
20231121,115400,5483272,576,576,576,576,0
|
|
20231121,115300,5483272,576,576,576,576,0
|
|
20231121,115200,5483272,576,576,576,576,0
|
|
20231121,115100,5483272,576,576,576,576,0
|
|
20231121,115000,5483272,576,576,576,576,0
|
|
20231121,114900,5483272,576,576,576,576,0
|
|
20231121,114800,5483272,576,576,576,576,0
|
|
20231121,114700,5483272,576,576,576,576,0
|
|
20231121,114600,5483272,576,576,576,576,0
|
|
20231121,114500,5483272,576,576,576,576,0
|
|
20231121,114400,5483272,576,576,576,576,0
|
|
20231121,114300,5483272,576,576,576,576,0
|
|
20231121,114200,5483272,576,576,576,576,0
|
|
20231121,114100,5483272,576,576,576,576,0
|
|
20231121,114000,5483272,576,576,576,576,0
|
|
20231121,113900,5483272,576,576,576,576,1
|
|
20231121,113800,5482696,576,576,576,576,0
|
|
20231121,113700,5482696,576,576,576,576,0
|
|
20231121,113600,5482696,576,576,576,576,0
|
|
20231121,113500,5482696,576,576,576,576,0
|
|
20231121,113400,5482696,576,576,576,576,0
|
|
20231121,113300,5482696,576,576,576,576,0
|
|
20231121,113200,5482696,576,576,576,576,0
|
|
20231121,113100,5482696,576,576,576,576,0
|
|
20231121,113000,5482696,576,576,576,576,0
|
|
20231121,112900,5482696,576,576,576,576,0
|
|
20231121,112800,5482696,576,576,576,576,0
|
|
20231121,112700,5482696,576,576,576,576,0
|
|
20231121,112600,5482696,576,576,576,576,0
|
|
20231121,112500,5482696,576,576,576,576,0
|
|
20231121,112400,5482696,576,576,576,576,1
|
|
20231121,112300,5482120,577,577,577,577,68
|
|
20231121,112200,5442884,576,576,576,576,0
|
|
20231121,112100,5442884,576,576,576,576,0
|
|
20231121,112000,5442884,576,576,576,576,0
|
|
20231121,111900,5442884,576,576,576,576,0
|
|
20231121,111800,5442884,576,576,576,576,1
|
|
20231121,111700,5442308,577,577,577,576,9
|
|
20231121,111600,5437116,577,577,577,577,2
|
|
20231121,111500,5435962,576,576,576,576,0
|
|
20231121,111400,5435962,576,576,576,576,200
|
|
20231121,111300,5320762,576,576,576,576,1
|
|
20231121,111200,5320186,577,577,577,577,0
|
|
20231121,111100,5320186,577,577,577,577,0
|
|
20231121,111000,5320186,577,577,577,577,0
|
|
20231121,110900,5320186,577,577,577,577,0
|
|
20231121,110800,5320186,577,577,577,577,0
|
|
20231121,110700,5320186,577,577,577,577,87
|
|
20231121,110600,5269987,576,576,576,576,0
|
|
20231121,110500,5269987,576,576,576,576,0
|
|
20231121,110400,5269987,576,576,576,576,0
|
|
20231121,110300,5269987,576,576,576,576,0
|
|
20231121,110200,5269987,576,576,576,576,0
|
|
20231121,110100,5269987,576,576,576,576,1
|
|
20231121,110000,5269411,577,577,577,577,500
|
|
20231121,105900,4980911,577,577,577,577,0
|
|
20231121,105800,4980911,577,577,577,577,219
|
|
20231121,105700,4854548,577,577,577,577,60
|
|
20231121,105600,4819928,577,577,577,577,0
|
|
20231121,105500,4819928,577,577,577,577,0
|
|
20231121,105400,4819928,577,577,577,577,0
|
|
20231121,105300,4819928,577,577,577,577,0
|
|
20231121,105200,4819928,577,577,577,577,6
|
|
20231121,105100,4816466,577,577,577,577,0
|
|
20231121,105000,4816466,577,577,577,577,0
|
|
20231121,104900,4816466,577,577,577,577,0
|
|
20231121,104800,4816466,577,577,577,577,0
|
|
20231121,104700,4816466,577,577,577,577,0
|
|
20231121,104600,4816466,577,577,577,577,0
|
|
20231121,104500,4816466,577,577,577,577,0
|
|
20231121,104400,4816466,577,577,577,577,0
|
|
20231121,104300,4816466,577,577,577,577,0
|
|
20231121,104200,4816466,577,577,577,577,0
|
|
20231121,104100,4816466,577,577,577,577,0
|
|
20231121,104000,4816466,577,577,577,577,0
|
|
20231121,103900,4816466,577,577,577,577,675
|
|
20231121,103800,4426991,577,577,577,577,0
|
|
20231121,103700,4426991,577,577,577,577,0
|
|
20231121,103600,4426991,577,577,577,577,0
|
|
20231121,103500,4426991,577,577,577,577,0
|
|
20231121,103400,4426991,577,577,577,577,57
|
|
20231121,103300,4394102,577,577,577,577,0
|
|
20231121,103200,4394102,577,577,577,577,0
|
|
20231121,103100,4394102,577,577,577,577,25
|
|
20231121,103000,4379677,577,577,577,577,50
|
|
20231121,102900,4350827,576,576,576,576,0
|
|
20231121,102800,4350827,576,576,576,576,41
|
|
20231121,102700,4327211,577,577,577,577,0
|
|
20231121,102600,4327211,577,577,577,577,0
|
|
20231121,102500,4327211,577,577,577,577,0
|
|
20231121,102400,4327211,577,577,577,577,0
|
|
20231121,102300,4327211,577,577,577,577,0
|
|
20231121,102200,4327211,577,577,577,577,0
|
|
20231121,102100,4327211,577,577,577,577,0
|
|
20231121,102000,4327211,577,577,577,577,0
|
|
20231121,101900,4327211,577,577,577,577,0
|
|
20231121,101800,4327211,577,577,577,577,0
|
|
20231121,101700,4327211,577,577,577,577,0
|
|
20231121,101600,4327211,577,577,577,577,0
|
|
20231121,101500,4327211,577,577,577,577,0
|
|
20231121,101400,4327211,577,577,577,577,0
|
|
20231121,101300,4327211,577,577,577,577,0
|
|
20231121,101200,4327211,577,577,577,577,30
|
|
20231121,101100,4309901,577,577,577,577,0
|
|
20231121,101000,4309901,577,577,577,577,0
|
|
20231121,100900,4309901,577,577,577,577,0
|
|
20231121,100800,4309901,577,577,577,577,23
|
|
20231121,100700,4296630,577,577,577,577,0
|
|
20231121,100600,4296630,577,577,577,577,0
|
|
20231121,100500,4296630,577,577,577,577,0
|
|
20231121,100400,4296630,577,577,577,577,8
|
|
20231121,100300,4292014,577,577,577,577,10
|
|
20231121,100200,4286244,577,577,577,577,0
|
|
20231121,100100,4286244,577,577,577,577,30
|
|
20231121,100000,4268934,577,576,577,576,1517
|
|
20231121,095900,3395132,577,577,577,577,0
|
|
20231121,095800,3395132,577,577,577,577,6
|
|
20231121,095700,3391670,577,577,577,577,0
|
|
20231121,095600,3391670,577,577,577,577,0
|
|
20231121,095500,3391670,577,577,577,577,0
|
|
20231121,095400,3391670,577,577,577,577,0
|
|
20231121,095300,3391670,577,577,577,577,85
|
|
20231121,095200,3342625,576,576,576,576,0
|
|
20231121,095100,3342625,576,576,576,576,2
|
|
20231121,095000,3341473,576,576,576,576,39
|
|
20231121,094900,3319009,576,576,576,576,28
|
|
20231121,094800,3302881,576,576,576,576,1036
|
|
20231121,094700,2706145,576,576,576,576,9
|
|
20231121,094600,2700961,576,576,576,576,9
|
|
20231121,094500,2695777,576,577,577,576,234
|
|
20231121,094400,2560768,577,577,577,577,7
|
|
20231121,094300,2556729,577,577,577,577,7
|
|
20231121,094200,2552690,577,578,578,577,194
|
|
20231121,094100,2440565,578,578,578,578,0
|
|
20231121,094000,2440565,578,578,578,578,0
|
|
20231121,093900,2440565,578,578,578,578,0
|
|
20231121,093800,2440565,578,578,578,578,0
|
|
20231121,093700,2440565,578,578,578,578,1
|
|
20231121,093600,2439987,578,578,578,578,0
|
|
20231121,093500,2439987,578,578,578,578,0
|
|
20231121,093400,2439987,578,578,578,578,0
|
|
20231121,093300,2439987,578,578,578,578,1
|
|
20231121,093200,2439409,578,578,578,578,14
|
|
20231121,093100,2431317,577,577,577,577,2073
|
|
20231121,093000,1235196,577,577,577,577,0
|
|
20231121,092900,1235196,577,577,577,577,0
|
|
20231121,092800,1235196,577,577,577,577,0
|
|
20231121,092700,1235196,577,578,578,577,1043
|
|
20231121,092600,632343,578,579,580,578,3
|
|
20231121,092500,630606,580,580,580,580,0
|
|
20231121,092400,630606,580,580,580,580,0
|
|
20231121,092300,630606,580,580,580,580,0
|
|
20231121,092200,630606,580,580,580,580,0
|
|
20231121,092100,630606,580,580,580,580,0
|
|
20231121,092000,630606,580,580,580,580,0
|
|
20231121,091900,630606,580,580,580,580,0
|
|
20231121,091800,630606,580,580,580,580,0
|
|
20231121,091700,630606,580,580,580,580,86
|
|
20231121,091600,580726,580,580,580,580,0
|
|
20231121,091500,580726,580,580,580,580,0
|
|
20231121,091400,580726,580,580,580,580,0
|
|
20231121,091300,580726,580,580,580,580,1
|
|
20231121,091200,580146,579,579,579,579,0
|
|
20231121,091100,580146,579,579,579,579,84
|
|
20231121,091000,531510,580,580,580,580,0
|
|
20231121,090900,531510,580,580,580,580,0
|
|
20231121,090800,531510,580,580,580,580,0
|
|
20231121,090700,531510,580,580,580,580,0
|
|
20231121,090600,531510,580,580,580,580,5
|
|
20231121,090500,528610,578,579,579,578,345
|
|
20231121,090400,328860,580,580,580,580,0
|
|
20231121,090300,328860,580,580,580,580,0
|
|
20231121,090200,328860,580,580,580,580,0
|
|
20231121,090100,328860,580,580,580,580,0
|
|
20231121,090000,328860,580,580,580,580,567
|