578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183500,89276427,575,575,575,575,1030
|
|
20231127,183400,89276427,575,575,575,575,0
|
|
20231127,183300,89276427,575,575,575,575,0
|
|
20231127,183200,89276427,575,575,575,575,0
|
|
20231127,183100,89276427,575,575,575,575,0
|
|
20231127,183000,89276427,575,575,575,575,0
|
|
20231127,182900,89276427,575,575,575,575,0
|
|
20231127,182800,89276427,575,575,575,575,0
|
|
20231127,182700,89276427,575,575,575,575,0
|
|
20231127,182600,89276427,575,575,575,575,0
|
|
20231127,182500,89276427,575,575,575,575,0
|
|
20231127,182400,89276427,575,575,575,575,0
|
|
20231127,182300,89276427,575,575,575,575,0
|
|
20231127,182200,89276427,575,575,575,575,0
|
|
20231127,182100,89276427,575,575,575,575,0
|
|
20231127,182000,89276427,575,575,575,575,0
|
|
20231127,181900,89276427,575,575,575,575,0
|
|
20231127,181800,89276427,575,575,575,575,0
|
|
20231127,181700,89276427,575,575,575,575,0
|
|
20231127,181600,89276427,575,575,575,575,0
|
|
20231127,181500,89276427,575,575,575,575,0
|
|
20231127,181400,89276427,575,575,575,575,0
|
|
20231127,181300,89276427,575,575,575,575,0
|
|
20231127,181200,89276427,575,575,575,575,0
|
|
20231127,181100,89276427,575,575,575,575,0
|
|
20231127,181000,89276427,575,575,575,575,0
|
|
20231127,180900,89276427,575,575,575,575,0
|
|
20231127,180800,89276427,575,575,575,575,0
|
|
20231127,180700,89276427,575,575,575,575,0
|
|
20231127,180600,89276427,575,575,575,575,0
|
|
20231127,180500,89276427,575,575,575,575,1030
|
|
20231127,180400,89276427,575,575,575,575,0
|
|
20231127,180300,89276427,575,575,575,575,0
|
|
20231127,180200,89276427,575,575,575,575,0
|
|
20231127,180100,89276427,575,575,575,575,0
|
|
20231127,180000,89276427,575,575,575,575,0
|
|
20231127,175900,89276427,575,575,575,575,0
|
|
20231127,175800,89276427,575,575,575,575,0
|
|
20231127,175700,89276427,575,575,575,575,0
|
|
20231127,175600,89276427,575,575,575,575,0
|
|
20231127,175500,89276427,575,575,575,575,0
|
|
20231127,175400,89276427,575,575,575,575,0
|
|
20231127,175300,89276427,575,575,575,575,0
|
|
20231127,175200,89276427,575,575,575,575,0
|
|
20231127,175100,89276427,575,575,575,575,0
|
|
20231127,175000,89276427,575,575,575,575,0
|
|
20231127,174900,89276427,575,575,575,575,0
|
|
20231127,174800,89276427,575,575,575,575,0
|
|
20231127,174700,89276427,575,575,575,575,0
|
|
20231127,174600,89276427,575,575,575,575,0
|
|
20231127,174500,89276427,575,575,575,575,0
|
|
20231127,174400,89276427,575,575,575,575,0
|
|
20231127,174300,89276427,575,575,575,575,0
|
|
20231127,174200,89276427,575,575,575,575,0
|
|
20231127,174100,89276427,575,575,575,575,0
|
|
20231127,174000,89276427,575,575,575,575,0
|
|
20231127,173900,89276427,575,575,575,575,0
|
|
20231127,173800,89276427,575,575,575,575,0
|
|
20231127,173700,89276427,575,575,575,575,0
|
|
20231127,173600,89276427,575,575,575,575,0
|
|
20231127,173500,89276427,575,575,575,575,1030
|
|
20231127,173400,89276427,575,575,575,575,0
|
|
20231127,173300,89276427,575,575,575,575,0
|
|
20231127,173200,89276427,575,575,575,575,0
|
|
20231127,173100,89276427,575,575,575,575,0
|
|
20231127,173000,89276427,575,575,575,575,0
|
|
20231127,172900,89276427,575,575,575,575,0
|
|
20231127,172800,89276427,575,575,575,575,0
|
|
20231127,172700,89276427,575,575,575,575,0
|
|
20231127,172600,89276427,575,575,575,575,0
|
|
20231127,172500,89276427,575,575,575,575,0
|
|
20231127,172400,89276427,575,575,575,575,0
|
|
20231127,172300,89276427,575,575,575,575,0
|
|
20231127,172200,89276427,575,575,575,575,0
|
|
20231127,172100,89276427,575,575,575,575,0
|
|
20231127,172000,89276427,575,575,575,575,0
|
|
20231127,171900,89276427,575,575,575,575,0
|
|
20231127,171800,89276427,575,575,575,575,0
|
|
20231127,171700,89276427,575,575,575,575,0
|
|
20231127,171600,89276427,575,575,575,575,0
|
|
20231127,171500,89276427,575,575,575,575,0
|
|
20231127,171400,89276427,575,575,575,575,0
|
|
20231127,171300,89276427,575,575,575,575,0
|
|
20231127,171200,89276427,575,575,575,575,0
|
|
20231127,171100,89276427,575,575,575,575,0
|
|
20231127,171000,89276427,575,575,575,575,0
|
|
20231127,170900,89276427,575,575,575,575,0
|
|
20231127,170800,89276427,575,575,575,575,0
|
|
20231127,170700,89276427,575,575,575,575,0
|
|
20231127,170600,89276427,575,575,575,575,0
|
|
20231127,170500,89276427,575,575,575,575,1030
|
|
20231127,170400,89276427,575,575,575,575,0
|
|
20231127,170300,89276427,575,575,575,575,0
|
|
20231127,170200,89276427,575,575,575,575,0
|
|
20231127,170100,89276427,575,575,575,575,0
|
|
20231127,170000,89276427,575,575,575,575,0
|
|
20231127,165900,89276427,575,575,575,575,0
|
|
20231127,165800,89276427,575,575,575,575,0
|
|
20231127,165700,89276427,575,575,575,575,0
|
|
20231127,165600,89276427,575,575,575,575,0
|
|
20231127,165500,89276427,575,575,575,575,0
|
|
20231127,165400,89276427,575,575,575,575,0
|
|
20231127,165300,89276427,575,575,575,575,0
|
|
20231127,165200,89276427,575,575,575,575,0
|
|
20231127,165100,89276427,575,575,575,575,0
|
|
20231127,165000,89276427,575,575,575,575,0
|
|
20231127,164900,89276427,575,575,575,575,0
|
|
20231127,164800,89276427,575,575,575,575,0
|
|
20231127,164700,89276427,575,575,575,575,0
|
|
20231127,164600,89276427,575,575,575,575,0
|
|
20231127,164500,89276427,575,575,575,575,0
|
|
20231127,164400,89276427,575,575,575,575,0
|
|
20231127,164300,89276427,575,575,575,575,0
|
|
20231127,164200,89276427,575,575,575,575,0
|
|
20231127,164100,89276427,575,575,575,575,0
|
|
20231127,164000,89276427,575,575,575,575,0
|
|
20231127,163900,89276427,575,575,575,575,0
|
|
20231127,163800,89276427,575,575,575,575,0
|
|
20231127,163700,89276427,575,575,575,575,0
|
|
20231127,163600,89276427,575,575,575,575,0
|
|
20231127,163500,89276427,575,575,575,575,1030
|
|
20231127,163400,89276427,575,575,575,575,0
|
|
20231127,163300,89276427,575,575,575,575,0
|
|
20231127,163200,89276427,575,575,575,575,0
|
|
20231127,163100,89276427,575,575,575,575,0
|
|
20231127,163000,89276427,575,575,575,575,0
|
|
20231127,162900,89276427,575,575,575,575,0
|
|
20231127,162800,89276427,575,575,575,575,0
|
|
20231127,162700,89276427,575,575,575,575,0
|
|
20231127,162600,89276427,575,575,575,575,0
|
|
20231127,162500,89276427,575,575,575,575,0
|
|
20231127,162400,89276427,575,575,575,575,0
|
|
20231127,162300,89276427,575,575,575,575,0
|
|
20231127,162200,89276427,575,575,575,575,0
|
|
20231127,162100,89276427,575,575,575,575,0
|
|
20231127,162000,89276427,575,575,575,575,0
|
|
20231127,161900,89276427,575,575,575,575,0
|
|
20231127,161800,89276427,575,575,575,575,0
|
|
20231127,161700,89276427,575,575,575,575,0
|
|
20231127,161600,89276427,575,575,575,575,0
|
|
20231127,161500,89276427,575,575,575,575,0
|
|
20231127,161400,89276427,575,575,575,575,0
|
|
20231127,161300,89276427,575,575,575,575,0
|
|
20231127,161200,89276427,575,575,575,575,0
|
|
20231127,161100,89276427,575,575,575,575,0
|
|
20231127,161000,89276427,575,575,575,575,0
|
|
20231127,160900,89276427,575,575,575,575,0
|
|
20231127,160800,89276427,575,575,575,575,0
|
|
20231127,160700,89276427,575,575,575,575,0
|
|
20231127,160600,89276427,575,575,575,575,0
|
|
20231127,160500,89276427,575,575,575,575,1030
|
|
20231127,160400,89276427,575,575,575,575,0
|
|
20231127,160300,89276427,575,575,575,575,0
|
|
20231127,160200,89276427,575,575,575,575,0
|
|
20231127,160100,89276427,575,575,575,575,0
|
|
20231127,160000,89276427,575,575,575,575,0
|
|
20231127,155900,89276427,575,575,575,575,0
|
|
20231127,155800,89276427,575,575,575,575,0
|
|
20231127,155700,89276427,575,575,575,575,0
|
|
20231127,155600,89276427,575,575,575,575,0
|
|
20231127,155500,89276427,575,575,575,575,0
|
|
20231127,155400,89276427,575,575,575,575,0
|
|
20231127,155300,89276427,575,575,575,575,0
|
|
20231127,155200,89276427,575,575,575,575,0
|
|
20231127,155100,89276427,575,575,575,575,0
|
|
20231127,155000,89276427,575,575,575,575,0
|
|
20231127,154900,89276427,575,575,575,575,0
|
|
20231127,154800,89276427,575,575,575,575,0
|
|
20231127,154700,89276427,575,575,575,575,0
|
|
20231127,154600,89276427,575,575,575,575,0
|
|
20231127,154500,89276427,575,575,575,575,0
|
|
20231127,154400,89276427,575,575,575,575,0
|
|
20231127,154300,89276427,575,575,575,575,0
|
|
20231127,154200,89276427,575,575,575,575,0
|
|
20231127,154100,89276427,575,575,575,575,0
|
|
20231127,154000,89276427,575,575,575,575,0
|
|
20231127,153900,89276427,575,575,575,575,0
|
|
20231127,153800,89276427,575,575,575,575,0
|
|
20231127,153700,89276427,575,575,575,575,0
|
|
20231127,153600,89276427,575,575,575,575,0
|
|
20231127,153500,89276427,575,575,575,575,1030
|
|
20231127,153400,89276427,575,575,575,575,0
|
|
20231127,153300,89276427,575,575,575,575,0
|
|
20231127,153200,89276427,575,575,575,575,0
|
|
20231127,153100,89276427,575,575,575,575,0
|
|
20231127,153000,89276427,575,575,575,575,1030
|
|
20231127,152900,88684177,574,574,574,574,0
|
|
20231127,152800,88684177,574,574,574,574,0
|
|
20231127,152700,88684177,574,574,574,574,0
|
|
20231127,152600,88684177,574,574,574,574,0
|
|
20231127,152500,88684177,574,574,574,574,0
|
|
20231127,152400,88684177,574,574,574,574,0
|
|
20231127,152300,88684177,574,574,574,574,0
|
|
20231127,152200,88684177,574,574,574,574,0
|
|
20231127,152100,88684177,574,574,574,574,0
|
|
20231127,152000,88684177,574,574,574,574,0
|
|
20231127,151900,88684177,574,574,574,574,0
|
|
20231127,151800,88684177,574,574,574,574,50
|
|
20231127,151700,88655477,573,573,573,573,0
|
|
20231127,151600,88655477,573,573,573,573,0
|
|
20231127,151500,88655477,573,573,573,573,0
|
|
20231127,151400,88655477,573,573,573,573,0
|
|
20231127,151300,88655477,573,573,573,573,0
|
|
20231127,151200,88655477,573,573,573,573,0
|
|
20231127,151100,88655477,573,573,575,573,37
|
|
20231127,151000,88634240,575,575,575,575,50
|
|
20231127,150900,88605490,575,575,575,575,0
|
|
20231127,150800,88605490,575,575,575,575,0
|
|
20231127,150700,88605490,575,575,575,575,0
|
|
20231127,150600,88605490,575,575,575,575,0
|
|
20231127,150500,88605490,575,575,575,575,0
|
|
20231127,150400,88605490,575,575,575,575,0
|
|
20231127,150300,88605490,575,575,575,575,0
|
|
20231127,150200,88605490,575,574,575,574,10
|
|
20231127,150100,88599741,573,573,573,573,0
|
|
20231127,150000,88599741,573,573,573,573,0
|
|
20231127,145900,88599741,573,573,573,573,0
|
|
20231127,145800,88599741,573,573,573,573,0
|
|
20231127,145700,88599741,573,573,573,573,0
|
|
20231127,145600,88599741,573,573,573,573,1
|
|
20231127,145500,88599168,575,575,575,575,0
|
|
20231127,145400,88599168,575,575,575,575,0
|
|
20231127,145300,88599168,575,575,575,575,0
|
|
20231127,145200,88599168,575,574,575,574,869
|
|
20231127,145100,88099494,575,575,575,575,0
|
|
20231127,145000,88099494,575,575,575,575,0
|
|
20231127,144900,88099494,575,575,575,575,0
|
|
20231127,144800,88099494,575,575,575,575,0
|
|
20231127,144700,88099494,575,575,575,575,0
|
|
20231127,144600,88099494,575,575,575,575,0
|
|
20231127,144500,88099494,575,575,575,575,0
|
|
20231127,144400,88099494,575,575,575,575,0
|
|
20231127,144300,88099494,575,575,575,575,0
|
|
20231127,144200,88099494,575,575,575,575,1
|
|
20231127,144100,88098919,570,572,572,570,30527
|
|
20231127,144000,70695335,575,575,575,575,0
|
|
20231127,143900,70695335,575,575,575,575,0
|
|
20231127,143800,70695335,575,575,575,575,0
|
|
20231127,143700,70695335,575,575,575,575,150
|
|
20231127,143600,70609085,575,574,575,574,5900
|
|
20231127,143500,67216586,573,573,573,573,0
|
|
20231127,143400,67216586,573,573,573,573,0
|
|
20231127,143300,67216586,573,573,573,573,1
|
|
20231127,143200,67216013,575,573,575,573,500
|
|
20231127,143100,66928516,573,573,573,573,1
|
|
20231127,143000,66927943,575,575,575,575,0
|
|
20231127,142900,66927943,575,575,575,575,0
|
|
20231127,142800,66927943,575,575,575,575,0
|
|
20231127,142700,66927943,575,572,575,572,5
|
|
20231127,142600,66925074,571,571,571,571,1
|
|
20231127,142500,66924503,570,570,570,570,0
|
|
20231127,142400,66924503,570,570,570,570,0
|
|
20231127,142300,66924503,570,570,570,570,0
|
|
20231127,142200,66924503,570,570,570,570,0
|
|
20231127,142100,66924503,570,572,572,570,35906
|
|
20231127,142000,46448077,572,572,572,572,0
|
|
20231127,141900,46448077,572,572,572,572,2
|
|
20231127,141800,46446933,572,572,572,572,0
|
|
20231127,141700,46446933,572,572,572,572,0
|
|
20231127,141600,46446933,572,572,572,572,0
|
|
20231127,141500,46446933,572,572,572,572,0
|
|
20231127,141400,46446933,572,572,572,572,0
|
|
20231127,141300,46446933,572,572,572,572,0
|
|
20231127,141200,46446933,572,572,572,572,0
|
|
20231127,141100,46446933,572,572,572,572,0
|
|
20231127,141000,46446933,572,572,572,572,0
|
|
20231127,140900,46446933,572,572,572,572,0
|
|
20231127,140800,46446933,572,572,572,572,0
|
|
20231127,140700,46446933,572,572,572,572,0
|
|
20231127,140600,46446933,572,572,572,572,1000
|
|
20231127,140500,45874933,573,573,573,573,0
|
|
20231127,140400,45874933,573,573,573,573,0
|
|
20231127,140300,45874933,573,573,573,573,0
|
|
20231127,140200,45874933,573,573,573,573,0
|
|
20231127,140100,45874933,573,573,573,573,8
|
|
20231127,140000,45870349,573,573,573,573,14
|
|
20231127,135900,45862327,573,573,573,573,481
|
|
20231127,135800,45586714,573,573,573,573,1
|
|
20231127,135700,45586141,574,574,574,574,0
|
|
20231127,135600,45586141,574,574,574,574,123
|
|
20231127,135500,45515539,574,574,574,574,0
|
|
20231127,135400,45515539,574,574,574,574,0
|
|
20231127,135300,45515539,574,574,574,574,0
|
|
20231127,135200,45515539,574,574,574,574,0
|
|
20231127,135100,45515539,574,574,574,574,0
|
|
20231127,135000,45515539,574,574,574,574,0
|
|
20231127,134900,45515539,574,574,574,574,0
|
|
20231127,134800,45515539,574,574,574,574,0
|
|
20231127,134700,45515539,574,574,574,574,0
|
|
20231127,134600,45515539,574,574,574,574,0
|
|
20231127,134500,45515539,574,574,574,574,0
|
|
20231127,134400,45515539,574,574,574,574,0
|
|
20231127,134300,45515539,574,574,574,574,0
|
|
20231127,134200,45515539,574,574,574,574,0
|
|
20231127,134100,45515539,574,574,574,574,1
|
|
20231127,134000,45514965,575,575,575,575,1
|
|
20231127,133900,45514390,574,574,574,574,0
|
|
20231127,133800,45514390,574,574,574,574,0
|
|
20231127,133700,45514390,574,574,574,574,0
|
|
20231127,133600,45514390,574,574,574,574,0
|
|
20231127,133500,45514390,574,574,574,574,1
|
|
20231127,133400,45513816,573,573,573,573,0
|
|
20231127,133300,45513816,573,573,573,573,0
|
|
20231127,133200,45513816,573,573,573,573,0
|
|
20231127,133100,45513816,573,573,573,573,0
|
|
20231127,133000,45513816,573,573,573,573,0
|
|
20231127,132900,45513816,573,573,573,573,0
|
|
20231127,132800,45513816,573,573,573,573,0
|
|
20231127,132700,45513816,573,573,573,573,0
|
|
20231127,132600,45513816,573,573,573,573,0
|
|
20231127,132500,45513816,573,573,573,573,0
|
|
20231127,132400,45513816,573,573,573,573,1
|
|
20231127,132300,45513243,575,575,575,575,0
|
|
20231127,132200,45513243,575,575,575,575,0
|
|
20231127,132100,45513243,575,575,575,575,0
|
|
20231127,132000,45513243,575,575,575,575,0
|
|
20231127,131900,45513243,575,575,575,575,0
|
|
20231127,131800,45513243,575,575,575,575,0
|
|
20231127,131700,45513243,575,575,575,575,0
|
|
20231127,131600,45513243,575,575,575,575,0
|
|
20231127,131500,45513243,575,575,575,575,0
|
|
20231127,131400,45513243,575,575,575,575,0
|
|
20231127,131300,45513243,575,575,575,575,0
|
|
20231127,131200,45513243,575,575,575,575,0
|
|
20231127,131100,45513243,575,575,575,575,0
|
|
20231127,131000,45513243,575,575,575,575,0
|
|
20231127,130900,45513243,575,575,575,575,0
|
|
20231127,130800,45513243,575,575,575,575,0
|
|
20231127,130700,45513243,575,575,575,575,0
|
|
20231127,130600,45513243,575,575,575,575,0
|
|
20231127,130500,45513243,575,575,575,575,0
|
|
20231127,130400,45513243,575,575,575,575,0
|
|
20231127,130300,45513243,575,575,575,575,0
|
|
20231127,130200,45513243,575,575,575,575,0
|
|
20231127,130100,45513243,575,575,575,575,0
|
|
20231127,130000,45513243,575,575,575,575,0
|
|
20231127,125900,45513243,575,575,575,575,200
|
|
20231127,125800,45398243,575,575,575,575,0
|
|
20231127,125700,45398243,575,575,575,575,0
|
|
20231127,125600,45398243,575,575,575,575,0
|
|
20231127,125500,45398243,575,575,575,575,0
|
|
20231127,125400,45398243,575,575,575,575,0
|
|
20231127,125300,45398243,575,575,575,575,0
|
|
20231127,125200,45398243,575,575,575,575,0
|
|
20231127,125100,45398243,575,575,575,575,0
|
|
20231127,125000,45398243,575,575,575,575,0
|
|
20231127,124900,45398243,575,575,575,575,0
|
|
20231127,124800,45398243,575,575,575,575,2
|
|
20231127,124700,45397093,575,575,575,575,30
|
|
20231127,124600,45379843,575,575,575,575,0
|
|
20231127,124500,45379843,575,575,575,575,0
|
|
20231127,124400,45379843,575,575,575,575,0
|
|
20231127,124300,45379843,575,575,575,575,0
|
|
20231127,124200,45379843,575,575,575,575,0
|
|
20231127,124100,45379843,575,575,575,575,0
|
|
20231127,124000,45379843,575,575,575,575,100
|
|
20231127,123900,45322343,574,574,574,574,0
|
|
20231127,123800,45322343,574,574,574,574,0
|
|
20231127,123700,45322343,574,574,574,574,1
|
|
20231127,123600,45321769,573,573,573,573,0
|
|
20231127,123500,45321769,573,573,573,573,0
|
|
20231127,123400,45321769,573,573,573,573,0
|
|
20231127,123300,45321769,573,573,573,573,0
|
|
20231127,123200,45321769,573,573,573,573,0
|
|
20231127,123100,45321769,573,573,573,573,0
|
|
20231127,123000,45321769,573,573,573,573,0
|
|
20231127,122900,45321769,573,573,573,573,0
|
|
20231127,122800,45321769,573,573,573,573,1
|
|
20231127,122700,45321196,576,573,576,573,62
|
|
20231127,122600,45285643,572,572,572,572,1
|
|
20231127,122500,45285071,571,571,571,571,1
|
|
20231127,122400,45284500,576,576,576,570,17030
|
|
20231127,122300,35538267,577,577,577,577,0
|
|
20231127,122200,35538267,577,577,577,577,0
|
|
20231127,122100,35538267,577,577,577,577,0
|
|
20231127,122000,35538267,577,577,577,577,0
|
|
20231127,121900,35538267,577,577,577,577,0
|
|
20231127,121800,35538267,577,577,577,577,0
|
|
20231127,121700,35538267,577,577,577,577,0
|
|
20231127,121600,35538267,577,577,577,577,0
|
|
20231127,121500,35538267,577,577,577,577,0
|
|
20231127,121400,35538267,577,577,577,577,0
|
|
20231127,121300,35538267,577,577,577,577,317
|
|
20231127,121200,35355358,577,577,577,577,5
|
|
20231127,121100,35352473,577,577,577,577,134
|
|
20231127,121000,35275155,577,577,577,577,0
|
|
20231127,120900,35275155,577,577,577,577,0
|
|
20231127,120800,35275155,577,577,577,577,0
|
|
20231127,120700,35275155,577,577,577,577,0
|
|
20231127,120600,35275155,577,577,577,577,0
|
|
20231127,120500,35275155,577,577,577,577,0
|
|
20231127,120400,35275155,577,577,577,577,0
|
|
20231127,120300,35275155,577,577,577,577,2
|
|
20231127,120200,35274001,577,577,577,577,4
|
|
20231127,120100,35271693,577,578,578,577,81
|
|
20231127,120000,35224877,578,578,578,578,0
|
|
20231127,115900,35224877,578,578,578,578,0
|
|
20231127,115800,35224877,578,578,578,578,0
|
|
20231127,115700,35224877,578,578,578,578,0
|
|
20231127,115600,35224877,578,578,578,578,0
|
|
20231127,115500,35224877,578,578,578,578,0
|
|
20231127,115400,35224877,578,578,578,578,0
|
|
20231127,115300,35224877,578,578,578,578,0
|
|
20231127,115200,35224877,578,578,578,578,0
|
|
20231127,115100,35224877,578,578,578,578,0
|
|
20231127,115000,35224877,578,578,578,578,0
|
|
20231127,114900,35224877,578,578,578,578,2
|
|
20231127,114800,35223721,580,580,580,580,0
|
|
20231127,114700,35223721,580,580,580,580,0
|
|
20231127,114600,35223721,580,580,580,580,0
|
|
20231127,114500,35223721,580,580,580,580,0
|
|
20231127,114400,35223721,580,580,580,580,0
|
|
20231127,114300,35223721,580,580,580,580,10
|
|
20231127,114200,35217921,576,576,576,576,0
|
|
20231127,114100,35217921,576,576,576,576,0
|
|
20231127,114000,35217921,576,576,576,576,0
|
|
20231127,113900,35217921,576,576,576,576,0
|
|
20231127,113800,35217921,576,576,576,576,0
|
|
20231127,113700,35217921,576,576,576,576,0
|
|
20231127,113600,35217921,576,576,576,576,0
|
|
20231127,113500,35217921,576,577,577,576,217
|
|
20231127,113400,35092866,577,577,577,577,1036
|
|
20231127,113300,34495094,580,580,580,580,0
|
|
20231127,113200,34495094,580,580,580,580,0
|
|
20231127,113100,34495094,580,580,580,580,0
|
|
20231127,113000,34495094,580,580,580,580,0
|
|
20231127,112900,34495094,580,580,580,580,0
|
|
20231127,112800,34495094,580,580,580,580,1
|
|
20231127,112700,34494514,578,578,578,578,37
|
|
20231127,112600,34473128,577,577,577,577,0
|
|
20231127,112500,34473128,577,577,577,577,0
|
|
20231127,112400,34473128,577,577,577,577,0
|
|
20231127,112300,34473128,577,577,577,577,5000
|
|
20231127,112200,31588128,579,579,579,579,0
|
|
20231127,112100,31588128,579,579,579,579,0
|
|
20231127,112000,31588128,579,579,579,579,0
|
|
20231127,111900,31588128,579,579,579,579,0
|
|
20231127,111800,31588128,579,579,579,579,0
|
|
20231127,111700,31588128,579,579,579,579,0
|
|
20231127,111600,31588128,579,579,579,579,0
|
|
20231127,111500,31588128,579,579,579,579,1
|
|
20231127,111400,31587549,580,580,580,580,0
|
|
20231127,111300,31587549,580,580,580,580,0
|
|
20231127,111200,31587549,580,580,580,580,0
|
|
20231127,111100,31587549,580,580,580,580,0
|
|
20231127,111000,31587549,580,580,580,580,0
|
|
20231127,110900,31587549,580,580,580,580,0
|
|
20231127,110800,31587549,580,580,580,580,0
|
|
20231127,110700,31587549,580,580,580,580,83
|
|
20231127,110600,31539409,580,580,580,580,10
|
|
20231127,110500,31533609,578,578,578,578,0
|
|
20231127,110400,31533609,578,578,578,578,0
|
|
20231127,110300,31533609,578,578,578,578,0
|
|
20231127,110200,31533609,578,578,578,578,0
|
|
20231127,110100,31533609,578,578,578,578,0
|
|
20231127,110000,31533609,578,578,578,578,0
|
|
20231127,105900,31533609,578,578,578,578,0
|
|
20231127,105800,31533609,578,578,578,578,0
|
|
20231127,105700,31533609,578,578,578,578,0
|
|
20231127,105600,31533609,578,578,578,578,0
|
|
20231127,105500,31533609,578,578,578,578,1
|
|
20231127,105400,31533031,582,582,582,582,0
|
|
20231127,105300,31533031,582,582,582,582,0
|
|
20231127,105200,31533031,582,581,582,581,20
|
|
20231127,105100,31521403,581,581,581,581,3
|
|
20231127,105000,31519660,581,580,581,580,498
|
|
20231127,104900,31230576,580,580,580,580,0
|
|
20231127,104800,31230576,580,580,580,580,0
|
|
20231127,104700,31230576,580,580,580,580,10000
|
|
20231127,104600,25430576,580,580,580,580,10000
|
|
20231127,104500,19630576,580,580,580,580,0
|
|
20231127,104400,19630576,580,579,580,579,2
|
|
20231127,104300,19629417,577,577,577,577,0
|
|
20231127,104200,19629417,577,577,577,577,0
|
|
20231127,104100,19629417,577,577,577,577,0
|
|
20231127,104000,19629417,577,577,577,577,0
|
|
20231127,103900,19629417,577,577,577,577,0
|
|
20231127,103800,19629417,577,577,577,577,0
|
|
20231127,103700,19629417,577,577,577,577,0
|
|
20231127,103600,19629417,577,577,577,577,0
|
|
20231127,103500,19629417,577,579,579,577,10137
|
|
20231127,103400,13780050,579,579,580,579,3595
|
|
20231127,103300,11695125,579,579,579,579,41
|
|
20231127,103200,11671386,579,579,580,579,1120
|
|
20231127,103100,11021906,579,579,579,579,1
|
|
20231127,103000,11021327,579,580,580,579,30
|
|
20231127,102900,11003928,580,580,580,580,0
|
|
20231127,102800,11003928,580,580,580,580,0
|
|
20231127,102700,11003928,580,580,580,580,0
|
|
20231127,102600,11003928,580,580,580,580,33
|
|
20231127,102500,10984788,580,580,580,580,0
|
|
20231127,102400,10984788,580,580,580,580,0
|
|
20231127,102300,10984788,580,580,580,580,182
|
|
20231127,102200,10879228,580,580,580,580,3914
|
|
20231127,102100,8609108,580,580,580,580,0
|
|
20231127,102000,8609108,580,580,580,580,0
|
|
20231127,101900,8609108,580,580,580,580,0
|
|
20231127,101800,8609108,580,580,580,580,0
|
|
20231127,101700,8609108,580,580,580,580,0
|
|
20231127,101600,8609108,580,580,580,580,1
|
|
20231127,101500,8608528,579,579,579,579,0
|
|
20231127,101400,8608528,579,579,579,579,0
|
|
20231127,101300,8608528,579,579,579,579,0
|
|
20231127,101200,8608528,579,579,579,579,0
|
|
20231127,101100,8608528,579,580,580,579,3014
|
|
20231127,101000,6860422,579,579,579,579,0
|
|
20231127,100900,6860422,579,579,580,579,5017
|
|
20231127,100800,3952378,579,579,579,579,0
|
|
20231127,100700,3952378,579,579,579,579,0
|
|
20231127,100600,3952378,579,579,579,579,1000
|
|
20231127,100500,3373378,579,579,579,579,0
|
|
20231127,100400,3373378,579,579,579,579,0
|
|
20231127,100300,3373378,579,579,579,579,2500
|
|
20231127,100200,1925878,579,579,579,579,0
|
|
20231127,100100,1925878,579,579,579,579,0
|
|
20231127,100000,1925878,579,579,579,579,0
|
|
20231127,095900,1925878,579,579,579,579,1
|
|
20231127,095800,1925299,578,578,578,578,28
|
|
20231127,095700,1909115,578,578,578,578,398
|
|
20231127,095600,1679071,578,578,578,578,0
|
|
20231127,095500,1679071,578,578,578,578,15
|
|
20231127,095400,1670401,578,578,578,578,0
|
|
20231127,095300,1670401,578,578,578,578,0
|
|
20231127,095200,1670401,578,578,578,578,100
|
|
20231127,095100,1612601,578,578,578,578,0
|
|
20231127,095000,1612601,578,578,578,578,799
|
|
20231127,094900,1150779,578,578,578,578,0
|
|
20231127,094800,1150779,578,578,578,578,0
|
|
20231127,094700,1150779,578,578,578,578,0
|
|
20231127,094600,1150779,578,578,578,578,0
|
|
20231127,094500,1150779,578,578,578,578,0
|
|
20231127,094400,1150779,578,578,578,578,0
|
|
20231127,094300,1150779,578,578,578,578,0
|
|
20231127,094200,1150779,578,578,578,578,0
|
|
20231127,094100,1150779,578,578,578,578,100
|
|
20231127,094000,1092979,578,578,578,578,1
|
|
20231127,093900,1092401,578,578,578,578,0
|
|
20231127,093800,1092401,578,578,578,578,1
|
|
20231127,093700,1091823,578,578,578,578,86
|
|
20231127,093600,1042115,577,577,577,577,0
|
|
20231127,093500,1042115,577,577,577,577,0
|
|
20231127,093400,1042115,577,577,577,577,0
|
|
20231127,093300,1042115,577,577,577,577,0
|
|
20231127,093200,1042115,577,577,577,577,0
|
|
20231127,093100,1042115,577,577,577,577,0
|
|
20231127,093000,1042115,577,577,577,577,0
|
|
20231127,092900,1042115,577,577,577,577,0
|
|
20231127,092800,1042115,577,577,577,577,0
|
|
20231127,092700,1042115,577,577,577,577,0
|
|
20231127,092600,1042115,577,577,577,577,0
|
|
20231127,092500,1042115,577,577,577,577,114
|
|
20231127,092400,976337,577,577,577,577,0
|
|
20231127,092300,976337,577,577,577,577,0
|
|
20231127,092200,976337,577,577,577,577,4
|
|
20231127,092100,974029,577,577,577,577,0
|
|
20231127,092000,974029,577,577,577,577,0
|
|
20231127,091900,974029,577,577,577,577,0
|
|
20231127,091800,974029,577,577,577,577,0
|
|
20231127,091700,974029,577,577,577,577,0
|
|
20231127,091600,974029,577,577,577,577,4
|
|
20231127,091500,971721,577,577,577,577,42
|
|
20231127,091400,947487,579,579,579,579,0
|
|
20231127,091300,947487,579,579,579,579,0
|
|
20231127,091200,947487,579,579,579,579,0
|
|
20231127,091100,947487,579,579,579,579,0
|
|
20231127,091000,947487,579,579,579,579,0
|
|
20231127,090900,947487,579,579,579,579,0
|
|
20231127,090800,947487,579,579,579,579,0
|
|
20231127,090700,947487,579,579,579,579,0
|
|
20231127,090600,947487,579,579,579,579,0
|
|
20231127,090500,947487,579,579,579,579,0
|
|
20231127,090400,947487,579,579,579,579,53
|
|
20231127,090300,916800,578,578,578,578,0
|
|
20231127,090200,916800,578,580,580,578,90
|
|
20231127,090100,864778,579,579,579,579,0
|
|
20231127,090000,864778,579,580,580,579,1491
|