578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183500,48985020,580,580,580,580,560
|
|
20231124,183400,48985020,580,580,580,580,0
|
|
20231124,183300,48985020,580,580,580,580,0
|
|
20231124,183200,48985020,580,580,580,580,0
|
|
20231124,183100,48985020,580,580,580,580,0
|
|
20231124,183000,48985020,580,580,580,580,0
|
|
20231124,182900,48985020,580,580,580,580,0
|
|
20231124,182800,48985020,580,580,580,580,0
|
|
20231124,182700,48985020,580,580,580,580,0
|
|
20231124,182600,48985020,580,580,580,580,0
|
|
20231124,182500,48985020,580,580,580,580,0
|
|
20231124,182400,48985020,580,580,580,580,0
|
|
20231124,182300,48985020,580,580,580,580,0
|
|
20231124,182200,48985020,580,580,580,580,0
|
|
20231124,182100,48985020,580,580,580,580,0
|
|
20231124,182000,48985020,580,580,580,580,0
|
|
20231124,181900,48985020,580,580,580,580,0
|
|
20231124,181800,48985020,580,580,580,580,0
|
|
20231124,181700,48985020,580,580,580,580,0
|
|
20231124,181600,48985020,580,580,580,580,0
|
|
20231124,181500,48985020,580,580,580,580,0
|
|
20231124,181400,48985020,580,580,580,580,0
|
|
20231124,181300,48985020,580,580,580,580,0
|
|
20231124,181200,48985020,580,580,580,580,0
|
|
20231124,181100,48985020,580,580,580,580,0
|
|
20231124,181000,48985020,580,580,580,580,0
|
|
20231124,180900,48985020,580,580,580,580,0
|
|
20231124,180800,48985020,580,580,580,580,0
|
|
20231124,180700,48985020,580,580,580,580,0
|
|
20231124,180600,48985020,580,580,580,580,0
|
|
20231124,180500,48985020,580,580,580,580,560
|
|
20231124,180400,48985020,580,580,580,580,0
|
|
20231124,180300,48985020,580,580,580,580,0
|
|
20231124,180200,48985020,580,580,580,580,0
|
|
20231124,180100,48985020,580,580,580,580,0
|
|
20231124,180000,48985020,580,580,580,580,0
|
|
20231124,175900,48985020,580,580,580,580,0
|
|
20231124,175800,48985020,580,580,580,580,0
|
|
20231124,175700,48985020,580,580,580,580,0
|
|
20231124,175600,48985020,580,580,580,580,0
|
|
20231124,175500,48985020,580,580,580,580,0
|
|
20231124,175400,48985020,580,580,580,580,0
|
|
20231124,175300,48985020,580,580,580,580,0
|
|
20231124,175200,48985020,580,580,580,580,0
|
|
20231124,175100,48985020,580,580,580,580,0
|
|
20231124,175000,48985020,580,580,580,580,0
|
|
20231124,174900,48985020,580,580,580,580,0
|
|
20231124,174800,48985020,580,580,580,580,0
|
|
20231124,174700,48985020,580,580,580,580,0
|
|
20231124,174600,48985020,580,580,580,580,0
|
|
20231124,174500,48985020,580,580,580,580,0
|
|
20231124,174400,48985020,580,580,580,580,0
|
|
20231124,174300,48985020,580,580,580,580,0
|
|
20231124,174200,48985020,580,580,580,580,0
|
|
20231124,174100,48985020,580,580,580,580,0
|
|
20231124,174000,48985020,580,580,580,580,0
|
|
20231124,173900,48985020,580,580,580,580,0
|
|
20231124,173800,48985020,580,580,580,580,0
|
|
20231124,173700,48985020,580,580,580,580,0
|
|
20231124,173600,48985020,580,580,580,580,0
|
|
20231124,173500,48985020,580,580,580,580,560
|
|
20231124,173400,48985020,580,580,580,580,0
|
|
20231124,173300,48985020,580,580,580,580,0
|
|
20231124,173200,48985020,580,580,580,580,0
|
|
20231124,173100,48985020,580,580,580,580,0
|
|
20231124,173000,48985020,580,580,580,580,0
|
|
20231124,172900,48985020,580,580,580,580,0
|
|
20231124,172800,48985020,580,580,580,580,0
|
|
20231124,172700,48985020,580,580,580,580,0
|
|
20231124,172600,48985020,580,580,580,580,0
|
|
20231124,172500,48985020,580,580,580,580,0
|
|
20231124,172400,48985020,580,580,580,580,0
|
|
20231124,172300,48985020,580,580,580,580,0
|
|
20231124,172200,48985020,580,580,580,580,0
|
|
20231124,172100,48985020,580,580,580,580,0
|
|
20231124,172000,48985020,580,580,580,580,0
|
|
20231124,171900,48985020,580,580,580,580,0
|
|
20231124,171800,48985020,580,580,580,580,0
|
|
20231124,171700,48985020,580,580,580,580,0
|
|
20231124,171600,48985020,580,580,580,580,0
|
|
20231124,171500,48985020,580,580,580,580,0
|
|
20231124,171400,48985020,580,580,580,580,0
|
|
20231124,171300,48985020,580,580,580,580,0
|
|
20231124,171200,48985020,580,580,580,580,0
|
|
20231124,171100,48985020,580,580,580,580,0
|
|
20231124,171000,48985020,580,580,580,580,0
|
|
20231124,170900,48985020,580,580,580,580,0
|
|
20231124,170800,48985020,580,580,580,580,0
|
|
20231124,170700,48985020,580,580,580,580,0
|
|
20231124,170600,48985020,580,580,580,580,0
|
|
20231124,170500,48985020,580,580,580,580,560
|
|
20231124,170400,48985020,580,580,580,580,0
|
|
20231124,170300,48985020,580,580,580,580,0
|
|
20231124,170200,48985020,580,580,580,580,0
|
|
20231124,170100,48985020,580,580,580,580,0
|
|
20231124,170000,48985020,580,580,580,580,0
|
|
20231124,165900,48985020,580,580,580,580,0
|
|
20231124,165800,48985020,580,580,580,580,0
|
|
20231124,165700,48985020,580,580,580,580,0
|
|
20231124,165600,48985020,580,580,580,580,0
|
|
20231124,165500,48985020,580,580,580,580,0
|
|
20231124,165400,48985020,580,580,580,580,0
|
|
20231124,165300,48985020,580,580,580,580,0
|
|
20231124,165200,48985020,580,580,580,580,0
|
|
20231124,165100,48985020,580,580,580,580,0
|
|
20231124,165000,48985020,580,580,580,580,0
|
|
20231124,164900,48985020,580,580,580,580,0
|
|
20231124,164800,48985020,580,580,580,580,0
|
|
20231124,164700,48985020,580,580,580,580,0
|
|
20231124,164600,48985020,580,580,580,580,0
|
|
20231124,164500,48985020,580,580,580,580,0
|
|
20231124,164400,48985020,580,580,580,580,0
|
|
20231124,164300,48985020,580,580,580,580,0
|
|
20231124,164200,48985020,580,580,580,580,0
|
|
20231124,164100,48985020,580,580,580,580,0
|
|
20231124,164000,48985020,580,580,580,580,0
|
|
20231124,163900,48985020,580,580,580,580,0
|
|
20231124,163800,48985020,580,580,580,580,0
|
|
20231124,163700,48985020,580,580,580,580,0
|
|
20231124,163600,48985020,580,580,580,580,0
|
|
20231124,163500,48985020,580,580,580,580,560
|
|
20231124,163400,48985020,580,580,580,580,0
|
|
20231124,163300,48985020,580,580,580,580,0
|
|
20231124,163200,48985020,580,580,580,580,0
|
|
20231124,163100,48985020,580,580,580,580,0
|
|
20231124,163000,48985020,580,580,580,580,0
|
|
20231124,162900,48985020,580,580,580,580,0
|
|
20231124,162800,48985020,580,580,580,580,0
|
|
20231124,162700,48985020,580,580,580,580,0
|
|
20231124,162600,48985020,580,580,580,580,0
|
|
20231124,162500,48985020,580,580,580,580,0
|
|
20231124,162400,48985020,580,580,580,580,0
|
|
20231124,162300,48985020,580,580,580,580,0
|
|
20231124,162200,48985020,580,580,580,580,0
|
|
20231124,162100,48985020,580,580,580,580,0
|
|
20231124,162000,48985020,580,580,580,580,0
|
|
20231124,161900,48985020,580,580,580,580,0
|
|
20231124,161800,48985020,580,580,580,580,0
|
|
20231124,161700,48985020,580,580,580,580,0
|
|
20231124,161600,48985020,580,580,580,580,0
|
|
20231124,161500,48985020,580,580,580,580,0
|
|
20231124,161400,48985020,580,580,580,580,0
|
|
20231124,161300,48985020,580,580,580,580,0
|
|
20231124,161200,48985020,580,580,580,580,0
|
|
20231124,161100,48985020,580,580,580,580,0
|
|
20231124,161000,48985020,580,580,580,580,0
|
|
20231124,160900,48985020,580,580,580,580,0
|
|
20231124,160800,48985020,580,580,580,580,0
|
|
20231124,160700,48985020,580,580,580,580,0
|
|
20231124,160600,48985020,580,580,580,580,0
|
|
20231124,160500,48985020,580,580,580,580,560
|
|
20231124,160400,48985020,580,580,580,580,0
|
|
20231124,160300,48985020,580,580,580,580,0
|
|
20231124,160200,48985020,580,580,580,580,0
|
|
20231124,160100,48985020,580,580,580,580,0
|
|
20231124,160000,48985020,580,580,580,580,0
|
|
20231124,155900,48985020,580,580,580,580,0
|
|
20231124,155800,48985020,580,580,580,580,0
|
|
20231124,155700,48985020,580,580,580,580,0
|
|
20231124,155600,48985020,580,580,580,580,0
|
|
20231124,155500,48985020,580,580,580,580,0
|
|
20231124,155400,48985020,580,580,580,580,0
|
|
20231124,155300,48985020,580,580,580,580,0
|
|
20231124,155200,48985020,580,580,580,580,0
|
|
20231124,155100,48985020,580,580,580,580,0
|
|
20231124,155000,48985020,580,580,580,580,0
|
|
20231124,154900,48985020,580,580,580,580,0
|
|
20231124,154800,48985020,580,580,580,580,0
|
|
20231124,154700,48985020,580,580,580,580,0
|
|
20231124,154600,48985020,580,580,580,580,0
|
|
20231124,154500,48985020,580,580,580,580,0
|
|
20231124,154400,48985020,580,580,580,580,0
|
|
20231124,154300,48985020,580,580,580,580,0
|
|
20231124,154200,48985020,580,580,580,580,0
|
|
20231124,154100,48985020,580,580,580,580,0
|
|
20231124,154000,48985020,580,580,580,580,0
|
|
20231124,153900,48985020,580,580,580,580,0
|
|
20231124,153800,48985020,580,580,580,580,0
|
|
20231124,153700,48985020,580,580,580,580,0
|
|
20231124,153600,48985020,580,580,580,580,0
|
|
20231124,153500,48985020,580,580,580,580,560
|
|
20231124,153400,48985020,580,580,580,580,0
|
|
20231124,153300,48985020,580,580,580,580,0
|
|
20231124,153200,48985020,580,580,580,580,0
|
|
20231124,153100,48985020,580,580,580,580,0
|
|
20231124,153000,48985020,580,580,580,580,560
|
|
20231124,152900,48660220,577,577,577,577,0
|
|
20231124,152800,48660220,577,577,577,577,0
|
|
20231124,152700,48660220,577,577,577,577,0
|
|
20231124,152600,48660220,577,577,577,577,0
|
|
20231124,152500,48660220,577,577,577,577,0
|
|
20231124,152400,48660220,577,577,577,577,0
|
|
20231124,152300,48660220,577,577,577,577,0
|
|
20231124,152200,48660220,577,577,577,577,0
|
|
20231124,152100,48660220,577,577,577,577,0
|
|
20231124,152000,48660220,577,577,577,577,0
|
|
20231124,151900,48660220,577,578,580,577,4895
|
|
20231124,151800,45825257,577,577,577,577,0
|
|
20231124,151700,45825257,577,577,577,577,0
|
|
20231124,151600,45825257,577,577,577,577,0
|
|
20231124,151500,45825257,577,577,577,577,0
|
|
20231124,151400,45825257,577,577,577,577,1429
|
|
20231124,151300,45000724,577,577,577,577,1
|
|
20231124,151200,45000147,576,576,576,576,0
|
|
20231124,151100,45000147,576,576,576,576,0
|
|
20231124,151000,45000147,576,577,577,576,11
|
|
20231124,150900,44993801,577,577,577,577,12
|
|
20231124,150800,44986877,577,577,577,577,0
|
|
20231124,150700,44986877,577,577,577,577,0
|
|
20231124,150600,44986877,577,577,577,577,0
|
|
20231124,150500,44986877,577,577,577,577,0
|
|
20231124,150400,44986877,577,577,577,577,0
|
|
20231124,150300,44986877,577,577,577,577,0
|
|
20231124,150200,44986877,577,577,577,577,0
|
|
20231124,150100,44986877,577,577,577,577,0
|
|
20231124,150000,44986877,577,577,577,577,25
|
|
20231124,145900,44972452,576,576,576,576,0
|
|
20231124,145800,44972452,576,576,576,576,0
|
|
20231124,145700,44972452,576,576,576,576,0
|
|
20231124,145600,44972452,576,576,576,576,0
|
|
20231124,145500,44972452,576,576,576,576,0
|
|
20231124,145400,44972452,576,576,576,576,892
|
|
20231124,145300,44458660,576,576,576,576,0
|
|
20231124,145200,44458660,576,577,577,576,2
|
|
20231124,145100,44457507,577,577,577,577,0
|
|
20231124,145000,44457507,577,577,577,577,0
|
|
20231124,144900,44457507,577,577,577,577,5
|
|
20231124,144800,44454622,577,577,577,577,0
|
|
20231124,144700,44454622,577,577,577,577,2
|
|
20231124,144600,44453468,577,577,577,577,0
|
|
20231124,144500,44453468,577,577,577,577,10
|
|
20231124,144400,44447698,576,576,576,576,0
|
|
20231124,144300,44447698,576,576,576,576,0
|
|
20231124,144200,44447698,576,576,576,576,0
|
|
20231124,144100,44447698,576,576,576,576,0
|
|
20231124,144000,44447698,576,576,576,576,24
|
|
20231124,143900,44433874,576,576,576,576,0
|
|
20231124,143800,44433874,576,576,576,576,0
|
|
20231124,143700,44433874,576,576,576,576,0
|
|
20231124,143600,44433874,576,576,576,576,0
|
|
20231124,143500,44433874,576,576,576,576,0
|
|
20231124,143400,44433874,576,576,576,576,0
|
|
20231124,143300,44433874,576,575,576,575,995
|
|
20231124,143200,43861729,575,575,575,575,0
|
|
20231124,143100,43861729,575,575,575,575,25
|
|
20231124,143000,43847354,575,575,575,575,0
|
|
20231124,142900,43847354,575,575,575,575,0
|
|
20231124,142800,43847354,575,575,575,575,0
|
|
20231124,142700,43847354,575,575,575,575,0
|
|
20231124,142600,43847354,575,575,575,575,0
|
|
20231124,142500,43847354,575,575,575,575,0
|
|
20231124,142400,43847354,575,575,575,575,0
|
|
20231124,142300,43847354,575,575,575,575,0
|
|
20231124,142200,43847354,575,575,575,575,0
|
|
20231124,142100,43847354,575,575,575,575,0
|
|
20231124,142000,43847354,575,575,575,575,0
|
|
20231124,141900,43847354,575,575,575,575,0
|
|
20231124,141800,43847354,575,575,575,575,2
|
|
20231124,141700,43846204,576,576,576,576,0
|
|
20231124,141600,43846204,576,576,576,576,0
|
|
20231124,141500,43846204,576,576,576,576,0
|
|
20231124,141400,43846204,576,576,576,576,0
|
|
20231124,141300,43846204,576,576,576,576,0
|
|
20231124,141200,43846204,576,576,576,576,0
|
|
20231124,141100,43846204,576,576,576,576,0
|
|
20231124,141000,43846204,576,576,576,576,0
|
|
20231124,140900,43846204,576,576,576,576,100
|
|
20231124,140800,43788604,576,575,576,575,300
|
|
20231124,140700,43615866,574,574,574,574,0
|
|
20231124,140600,43615866,574,574,574,574,0
|
|
20231124,140500,43615866,574,575,575,574,925
|
|
20231124,140400,43084018,575,575,575,575,34
|
|
20231124,140300,43064468,575,576,576,575,944
|
|
20231124,140200,42520757,576,576,576,576,8
|
|
20231124,140100,42516149,576,576,576,576,8
|
|
20231124,140000,42511541,576,577,577,576,214
|
|
20231124,135900,42388070,577,577,577,577,0
|
|
20231124,135800,42388070,577,577,577,577,0
|
|
20231124,135700,42388070,577,577,577,577,0
|
|
20231124,135600,42388070,577,577,577,577,0
|
|
20231124,135500,42388070,577,577,577,577,0
|
|
20231124,135400,42388070,577,577,577,577,0
|
|
20231124,135300,42388070,577,577,577,577,0
|
|
20231124,135200,42388070,577,577,577,577,0
|
|
20231124,135100,42388070,577,577,577,577,0
|
|
20231124,135000,42388070,577,577,577,577,18
|
|
20231124,134900,42377684,576,576,576,576,0
|
|
20231124,134800,42377684,576,576,576,576,0
|
|
20231124,134700,42377684,576,576,576,576,0
|
|
20231124,134600,42377684,576,576,576,576,0
|
|
20231124,134500,42377684,576,576,576,576,0
|
|
20231124,134400,42377684,576,576,576,576,0
|
|
20231124,134300,42377684,576,576,576,576,0
|
|
20231124,134200,42377684,576,576,576,576,0
|
|
20231124,134100,42377684,576,576,576,576,0
|
|
20231124,134000,42377684,576,576,576,576,0
|
|
20231124,133900,42377684,576,576,576,576,0
|
|
20231124,133800,42377684,576,576,576,576,0
|
|
20231124,133700,42377684,576,576,576,576,1
|
|
20231124,133600,42377108,576,576,576,576,18
|
|
20231124,133500,42366740,576,578,578,576,518
|
|
20231124,133400,42067372,577,577,577,577,0
|
|
20231124,133300,42067372,577,577,577,577,0
|
|
20231124,133200,42067372,577,577,577,577,0
|
|
20231124,133100,42067372,577,577,577,577,0
|
|
20231124,133000,42067372,577,577,577,577,0
|
|
20231124,132900,42067372,577,577,577,577,0
|
|
20231124,132800,42067372,577,577,577,577,0
|
|
20231124,132700,42067372,577,577,577,577,0
|
|
20231124,132600,42067372,577,577,577,577,0
|
|
20231124,132500,42067372,577,577,577,577,0
|
|
20231124,132400,42067372,577,577,577,577,0
|
|
20231124,132300,42067372,577,577,577,577,0
|
|
20231124,132200,42067372,577,577,577,577,0
|
|
20231124,132100,42067372,577,577,577,577,0
|
|
20231124,132000,42067372,577,577,577,577,0
|
|
20231124,131900,42067372,577,577,577,577,1
|
|
20231124,131800,42066795,576,576,576,576,0
|
|
20231124,131700,42066795,576,576,576,576,0
|
|
20231124,131600,42066795,576,576,576,576,0
|
|
20231124,131500,42066795,576,576,576,576,0
|
|
20231124,131400,42066795,576,576,576,576,0
|
|
20231124,131300,42066795,576,576,576,576,0
|
|
20231124,131200,42066795,576,576,576,576,0
|
|
20231124,131100,42066795,576,576,576,576,0
|
|
20231124,131000,42066795,576,576,576,576,6
|
|
20231124,130900,42063339,576,576,576,576,6
|
|
20231124,130800,42059883,576,577,577,576,175
|
|
20231124,130700,41959038,577,577,577,577,3
|
|
20231124,130600,41957307,577,577,577,577,3
|
|
20231124,130500,41955576,578,578,578,578,100
|
|
20231124,130400,41897776,578,578,578,578,0
|
|
20231124,130300,41897776,578,578,578,578,0
|
|
20231124,130200,41897776,578,578,578,578,0
|
|
20231124,130100,41897776,578,578,578,578,0
|
|
20231124,130000,41897776,578,578,578,578,1
|
|
20231124,125900,41897198,578,578,578,578,0
|
|
20231124,125800,41897198,578,578,578,578,5
|
|
20231124,125700,41894308,578,578,578,578,0
|
|
20231124,125600,41894308,578,578,578,578,0
|
|
20231124,125500,41894308,578,578,578,578,0
|
|
20231124,125400,41894308,578,578,578,578,0
|
|
20231124,125300,41894308,578,578,578,578,0
|
|
20231124,125200,41894308,578,578,578,578,0
|
|
20231124,125100,41894308,578,578,578,578,11
|
|
20231124,125000,41887950,578,578,578,578,0
|
|
20231124,124900,41887950,578,578,578,578,0
|
|
20231124,124800,41887950,578,578,578,578,0
|
|
20231124,124700,41887950,578,578,578,578,0
|
|
20231124,124600,41887950,578,578,578,578,0
|
|
20231124,124500,41887950,578,578,578,578,0
|
|
20231124,124400,41887950,578,578,578,578,0
|
|
20231124,124300,41887950,578,578,578,578,0
|
|
20231124,124200,41887950,578,578,578,578,0
|
|
20231124,124100,41887950,578,578,578,578,0
|
|
20231124,124000,41887950,578,578,578,578,0
|
|
20231124,123900,41887950,578,578,578,578,0
|
|
20231124,123800,41887950,578,578,578,578,0
|
|
20231124,123700,41887950,578,578,578,578,19
|
|
20231124,123600,41876968,578,578,578,578,0
|
|
20231124,123500,41876968,578,578,578,578,0
|
|
20231124,123400,41876968,578,578,578,578,0
|
|
20231124,123300,41876968,578,578,578,578,0
|
|
20231124,123200,41876968,578,578,578,578,0
|
|
20231124,123100,41876968,578,578,578,578,0
|
|
20231124,123000,41876968,578,578,578,578,0
|
|
20231124,122900,41876968,578,578,578,578,0
|
|
20231124,122800,41876968,578,578,578,578,0
|
|
20231124,122700,41876968,578,578,578,578,0
|
|
20231124,122600,41876968,578,578,578,578,0
|
|
20231124,122500,41876968,578,578,578,578,0
|
|
20231124,122400,41876968,578,578,578,578,0
|
|
20231124,122300,41876968,578,578,578,578,0
|
|
20231124,122200,41876968,578,577,578,577,20
|
|
20231124,122100,41865409,576,576,576,576,0
|
|
20231124,122000,41865409,576,576,576,576,0
|
|
20231124,121900,41865409,576,576,576,576,1
|
|
20231124,121800,41864833,575,575,575,575,0
|
|
20231124,121700,41864833,575,575,575,575,0
|
|
20231124,121600,41864833,575,575,575,575,0
|
|
20231124,121500,41864833,575,575,575,575,0
|
|
20231124,121400,41864833,575,576,576,575,5000
|
|
20231124,121300,38989191,578,578,578,578,0
|
|
20231124,121200,38989191,578,578,578,578,0
|
|
20231124,121100,38989191,578,578,578,578,0
|
|
20231124,121000,38989191,578,578,578,578,0
|
|
20231124,120900,38989191,578,578,578,578,0
|
|
20231124,120800,38989191,578,578,578,578,995
|
|
20231124,120700,38414081,578,578,578,578,0
|
|
20231124,120600,38414081,578,578,578,578,0
|
|
20231124,120500,38414081,578,578,578,578,0
|
|
20231124,120400,38414081,578,578,578,578,0
|
|
20231124,120300,38414081,578,578,578,578,9
|
|
20231124,120200,38408879,578,578,578,578,0
|
|
20231124,120100,38408879,578,578,578,578,0
|
|
20231124,120000,38408879,578,578,578,578,0
|
|
20231124,115900,38408879,578,578,578,578,0
|
|
20231124,115800,38408879,578,578,578,578,0
|
|
20231124,115700,38408879,578,578,578,578,0
|
|
20231124,115600,38408879,578,578,578,578,0
|
|
20231124,115500,38408879,578,578,578,578,0
|
|
20231124,115400,38408879,578,578,578,578,38
|
|
20231124,115300,38386915,578,578,578,578,11
|
|
20231124,115200,38380557,577,577,577,577,0
|
|
20231124,115100,38380557,577,576,577,576,2
|
|
20231124,115000,38379404,574,574,574,574,0
|
|
20231124,114900,38379404,574,574,574,574,0
|
|
20231124,114800,38379404,574,574,574,574,0
|
|
20231124,114700,38379404,574,574,574,574,0
|
|
20231124,114600,38379404,574,574,574,574,0
|
|
20231124,114500,38379404,574,574,574,574,0
|
|
20231124,114400,38379404,574,574,574,574,0
|
|
20231124,114300,38379404,574,574,574,574,0
|
|
20231124,114200,38379404,574,574,574,574,0
|
|
20231124,114100,38379404,574,574,574,574,0
|
|
20231124,114000,38379404,574,574,574,574,0
|
|
20231124,113900,38379404,574,574,574,574,0
|
|
20231124,113800,38379404,574,574,574,574,0
|
|
20231124,113700,38379404,574,574,574,574,0
|
|
20231124,113600,38379404,574,575,575,574,601
|
|
20231124,113500,38034378,575,575,575,575,0
|
|
20231124,113400,38034378,575,575,575,575,0
|
|
20231124,113300,38034378,575,575,575,575,0
|
|
20231124,113200,38034378,575,575,575,575,0
|
|
20231124,113100,38034378,575,575,575,575,0
|
|
20231124,113000,38034378,575,575,575,575,1
|
|
20231124,112900,38033803,576,576,576,576,0
|
|
20231124,112800,38033803,576,576,576,576,0
|
|
20231124,112700,38033803,576,576,576,576,0
|
|
20231124,112600,38033803,576,576,576,576,0
|
|
20231124,112500,38033803,576,576,576,576,1
|
|
20231124,112400,38033227,575,575,575,575,0
|
|
20231124,112300,38033227,575,575,575,575,1
|
|
20231124,112200,38032652,575,575,575,575,1
|
|
20231124,112100,38032077,574,574,574,574,0
|
|
20231124,112000,38032077,574,574,574,574,0
|
|
20231124,111900,38032077,574,574,574,574,0
|
|
20231124,111800,38032077,574,574,574,574,0
|
|
20231124,111700,38032077,574,574,574,574,2
|
|
20231124,111600,38030929,574,575,575,574,1006
|
|
20231124,111500,37452894,577,577,577,577,0
|
|
20231124,111400,37452894,577,577,577,577,0
|
|
20231124,111300,37452894,577,577,577,577,0
|
|
20231124,111200,37452894,577,577,577,577,0
|
|
20231124,111100,37452894,577,577,577,577,0
|
|
20231124,111000,37452894,577,577,577,577,0
|
|
20231124,110900,37452894,577,577,577,577,0
|
|
20231124,110800,37452894,577,577,577,577,0
|
|
20231124,110700,37452894,577,577,577,577,2
|
|
20231124,110600,37451740,577,577,577,577,1
|
|
20231124,110500,37451163,579,579,579,579,0
|
|
20231124,110400,37451163,579,579,579,579,0
|
|
20231124,110300,37451163,579,579,579,579,0
|
|
20231124,110200,37451163,579,579,579,579,0
|
|
20231124,110100,37451163,579,579,579,579,0
|
|
20231124,110000,37451163,579,579,579,579,0
|
|
20231124,105900,37451163,579,579,579,579,0
|
|
20231124,105800,37451163,579,579,579,579,0
|
|
20231124,105700,37451163,579,579,579,579,0
|
|
20231124,105600,37451163,579,579,579,579,0
|
|
20231124,105500,37451163,579,579,579,579,0
|
|
20231124,105400,37451163,579,579,579,579,0
|
|
20231124,105300,37451163,579,579,579,579,0
|
|
20231124,105200,37451163,579,579,579,579,0
|
|
20231124,105100,37451163,579,579,579,579,0
|
|
20231124,105000,37451163,579,579,579,579,0
|
|
20231124,104900,37451163,579,579,579,579,0
|
|
20231124,104800,37451163,579,577,579,577,60
|
|
20231124,104700,37416500,576,576,576,576,0
|
|
20231124,104600,37416500,576,576,576,576,0
|
|
20231124,104500,37416500,576,576,576,576,0
|
|
20231124,104400,37416500,576,576,576,576,1
|
|
20231124,104300,37415924,578,578,578,578,0
|
|
20231124,104200,37415924,578,578,578,578,0
|
|
20231124,104100,37415924,578,578,578,578,0
|
|
20231124,104000,37415924,578,578,578,578,0
|
|
20231124,103900,37415924,578,578,578,578,0
|
|
20231124,103800,37415924,578,578,578,578,0
|
|
20231124,103700,37415924,578,578,578,578,0
|
|
20231124,103600,37415924,578,578,578,578,0
|
|
20231124,103500,37415924,578,578,578,578,0
|
|
20231124,103400,37415924,578,578,578,578,0
|
|
20231124,103300,37415924,578,578,578,578,0
|
|
20231124,103200,37415924,578,578,578,578,0
|
|
20231124,103100,37415924,578,578,578,578,50
|
|
20231124,103000,37387024,578,578,578,578,0
|
|
20231124,102900,37387024,578,578,578,578,1
|
|
20231124,102800,37386446,578,578,578,578,0
|
|
20231124,102700,37386446,578,578,578,578,1500
|
|
20231124,102600,36519446,578,578,578,578,0
|
|
20231124,102500,36519446,578,578,578,578,0
|
|
20231124,102400,36519446,578,578,578,578,0
|
|
20231124,102300,36519446,578,578,578,578,0
|
|
20231124,102200,36519446,578,578,578,578,0
|
|
20231124,102100,36519446,578,578,578,578,0
|
|
20231124,102000,36519446,578,578,578,578,0
|
|
20231124,101900,36519446,578,578,578,578,0
|
|
20231124,101800,36519446,578,578,578,578,0
|
|
20231124,101700,36519446,578,578,578,578,0
|
|
20231124,101600,36519446,578,578,578,578,0
|
|
20231124,101500,36519446,578,578,578,578,0
|
|
20231124,101400,36519446,578,578,578,578,0
|
|
20231124,101300,36519446,578,578,578,578,17
|
|
20231124,101200,36509620,575,575,575,575,461
|
|
20231124,101100,36244545,578,578,578,578,5546
|
|
20231124,101000,33038957,579,579,579,579,0
|
|
20231124,100900,33038957,579,579,579,579,460
|
|
20231124,100800,32772617,578,577,578,577,4001
|
|
20231124,100700,30461040,577,577,577,577,0
|
|
20231124,100600,30461040,577,577,577,577,0
|
|
20231124,100500,30461040,577,577,577,577,0
|
|
20231124,100400,30461040,577,577,577,577,0
|
|
20231124,100300,30461040,577,576,577,576,1000
|
|
20231124,100200,29884041,575,575,575,575,0
|
|
20231124,100100,29884041,575,575,575,575,1
|
|
20231124,100000,29883466,575,574,575,574,2000
|
|
20231124,095900,28733467,573,573,573,573,1
|
|
20231124,095800,28732894,572,572,572,572,0
|
|
20231124,095700,28732894,572,572,572,572,0
|
|
20231124,095600,28732894,572,572,572,572,9
|
|
20231124,095500,28727746,571,571,571,571,0
|
|
20231124,095400,28727746,571,571,571,571,1
|
|
20231124,095300,28727175,575,575,575,575,0
|
|
20231124,095200,28727175,575,575,575,575,1
|
|
20231124,095100,28726600,575,573,575,573,4
|
|
20231124,095000,28724303,570,570,570,570,0
|
|
20231124,094900,28724303,570,576,576,570,20000
|
|
20231124,094800,17278350,577,577,577,577,2
|
|
20231124,094700,17277196,579,579,579,579,6
|
|
20231124,094600,17273722,579,578,579,578,160
|
|
20231124,094500,17181083,576,576,576,576,0
|
|
20231124,094400,17181083,576,576,576,576,0
|
|
20231124,094300,17181083,576,576,576,576,0
|
|
20231124,094200,17181083,576,577,577,576,42
|
|
20231124,094100,17156868,580,578,580,578,1013
|
|
20231124,094000,16570344,578,578,578,578,0
|
|
20231124,093900,16570344,578,578,578,578,21
|
|
20231124,093800,16558206,578,578,578,578,503
|
|
20231124,093700,16267472,579,579,579,579,0
|
|
20231124,093600,16267472,579,579,579,579,1
|
|
20231124,093500,16266893,579,579,579,579,11
|
|
20231124,093400,16260524,578,580,580,578,15
|
|
20231124,093300,16251826,580,580,580,580,50
|
|
20231124,093200,16222826,580,579,580,579,1000
|
|
20231124,093100,15642827,578,576,578,576,4199
|
|
20231124,093000,13220915,575,575,575,575,0
|
|
20231124,092900,13220915,575,574,575,574,2
|
|
20231124,092800,13219766,574,574,574,574,0
|
|
20231124,092700,13219766,574,574,574,574,1
|
|
20231124,092600,13219192,575,575,575,575,0
|
|
20231124,092500,13219192,575,574,575,574,3
|
|
20231124,092400,13217469,571,576,576,571,10000
|
|
20231124,092300,7503764,576,576,576,576,2002
|
|
20231124,092200,6350612,577,577,577,577,1
|
|
20231124,092100,6350035,580,580,580,580,0
|
|
20231124,092000,6350035,580,580,580,580,0
|
|
20231124,091900,6350035,580,580,580,580,0
|
|
20231124,091800,6350035,580,580,580,580,0
|
|
20231124,091700,6350035,580,580,580,580,0
|
|
20231124,091600,6350035,580,580,580,572,10079
|
|
20231124,091500,568994,582,582,582,582,0
|
|
20231124,091400,568994,582,582,582,582,0
|
|
20231124,091300,568994,582,582,582,582,0
|
|
20231124,091200,568994,582,582,582,582,0
|
|
20231124,091100,568994,582,582,582,582,0
|
|
20231124,091000,568994,582,582,582,582,4
|
|
20231124,090900,566666,583,583,583,583,0
|
|
20231124,090800,566666,583,583,583,583,0
|
|
20231124,090700,566666,583,583,583,583,0
|
|
20231124,090600,566666,583,583,583,583,19
|
|
20231124,090500,555589,583,583,583,583,0
|
|
20231124,090400,555589,583,583,583,583,6
|
|
20231124,090300,552091,587,587,587,587,0
|
|
20231124,090200,552091,587,587,587,587,191
|
|
20231124,090100,439974,587,587,587,587,2
|
|
20231124,090000,438800,577,588,588,577,750
|