577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,183400,22612523,574,574,574,574,1803
|
|
20231128,183300,22612523,574,574,574,574,0
|
|
20231128,183200,22612523,574,574,574,574,0
|
|
20231128,183100,22612523,574,574,574,574,0
|
|
20231128,183000,22612523,574,574,574,574,0
|
|
20231128,182900,22612523,574,574,574,574,0
|
|
20231128,182800,22612523,574,574,574,574,0
|
|
20231128,182700,22612523,574,574,574,574,0
|
|
20231128,182600,22612523,574,574,574,574,0
|
|
20231128,182500,22612523,574,574,574,574,0
|
|
20231128,182400,22612523,574,574,574,574,0
|
|
20231128,182300,22612523,574,574,574,574,0
|
|
20231128,182200,22612523,574,574,574,574,0
|
|
20231128,182100,22612523,574,574,574,574,0
|
|
20231128,182000,22612523,574,574,574,574,0
|
|
20231128,181900,22612523,574,574,574,574,0
|
|
20231128,181800,22612523,574,574,574,574,0
|
|
20231128,181700,22612523,574,574,574,574,0
|
|
20231128,181600,22612523,574,574,574,574,0
|
|
20231128,181500,22612523,574,574,574,574,0
|
|
20231128,181400,22612523,574,574,574,574,0
|
|
20231128,181300,22612523,574,574,574,574,0
|
|
20231128,181200,22612523,574,574,574,574,0
|
|
20231128,181100,22612523,574,574,574,574,0
|
|
20231128,181000,22612523,574,574,574,574,0
|
|
20231128,180900,22612523,574,574,574,574,0
|
|
20231128,180800,22612523,574,574,574,574,0
|
|
20231128,180700,22612523,574,574,574,574,0
|
|
20231128,180600,22612523,574,574,574,574,0
|
|
20231128,180500,22612523,574,574,574,574,0
|
|
20231128,180400,22612523,574,574,574,574,1803
|
|
20231128,180300,22612523,574,574,574,574,0
|
|
20231128,180200,22612523,574,574,574,574,0
|
|
20231128,180100,22612523,574,574,574,574,0
|
|
20231128,180000,22612523,574,574,574,574,0
|
|
20231128,175900,22612523,574,574,574,574,0
|
|
20231128,175800,22612523,574,574,574,574,0
|
|
20231128,175700,22612523,574,574,574,574,0
|
|
20231128,175600,22612523,574,574,574,574,0
|
|
20231128,175500,22612523,574,574,574,574,0
|
|
20231128,175400,22612523,574,574,574,574,0
|
|
20231128,175300,22612523,574,574,574,574,0
|
|
20231128,175200,22612523,574,574,574,574,0
|
|
20231128,175100,22612523,574,574,574,574,0
|
|
20231128,175000,22612523,574,574,574,574,0
|
|
20231128,174900,22612523,574,574,574,574,0
|
|
20231128,174800,22612523,574,574,574,574,0
|
|
20231128,174700,22612523,574,574,574,574,0
|
|
20231128,174600,22612523,574,574,574,574,0
|
|
20231128,174500,22612523,574,574,574,574,0
|
|
20231128,174400,22612523,574,574,574,574,0
|
|
20231128,174300,22612523,574,574,574,574,0
|
|
20231128,174200,22612523,574,574,574,574,0
|
|
20231128,174100,22612523,574,574,574,574,0
|
|
20231128,174000,22612523,574,574,574,574,0
|
|
20231128,173900,22612523,574,574,574,574,0
|
|
20231128,173800,22612523,574,574,574,574,0
|
|
20231128,173700,22612523,574,574,574,574,0
|
|
20231128,173600,22612523,574,574,574,574,0
|
|
20231128,173500,22612523,574,574,574,574,0
|
|
20231128,173400,22612523,574,574,574,574,1803
|
|
20231128,173300,22612523,574,574,574,574,0
|
|
20231128,173200,22612523,574,574,574,574,0
|
|
20231128,173100,22612523,574,574,574,574,0
|
|
20231128,173000,22612523,574,574,574,574,0
|
|
20231128,172900,22612523,574,574,574,574,0
|
|
20231128,172800,22612523,574,574,574,574,0
|
|
20231128,172700,22612523,574,574,574,574,0
|
|
20231128,172600,22612523,574,574,574,574,0
|
|
20231128,172500,22612523,574,574,574,574,0
|
|
20231128,172400,22612523,574,574,574,574,0
|
|
20231128,172300,22612523,574,574,574,574,0
|
|
20231128,172200,22612523,574,574,574,574,0
|
|
20231128,172100,22612523,574,574,574,574,0
|
|
20231128,172000,22612523,574,574,574,574,0
|
|
20231128,171900,22612523,574,574,574,574,0
|
|
20231128,171800,22612523,574,574,574,574,0
|
|
20231128,171700,22612523,574,574,574,574,0
|
|
20231128,171600,22612523,574,574,574,574,0
|
|
20231128,171500,22612523,574,574,574,574,0
|
|
20231128,171400,22612523,574,574,574,574,0
|
|
20231128,171300,22612523,574,574,574,574,0
|
|
20231128,171200,22612523,574,574,574,574,0
|
|
20231128,171100,22612523,574,574,574,574,0
|
|
20231128,171000,22612523,574,574,574,574,0
|
|
20231128,170900,22612523,574,574,574,574,0
|
|
20231128,170800,22612523,574,574,574,574,0
|
|
20231128,170700,22612523,574,574,574,574,0
|
|
20231128,170600,22612523,574,574,574,574,0
|
|
20231128,170500,22612523,574,574,574,574,0
|
|
20231128,170400,22612523,574,574,574,574,1803
|
|
20231128,170300,22612523,574,574,574,574,0
|
|
20231128,170200,22612523,574,574,574,574,0
|
|
20231128,170100,22612523,574,574,574,574,0
|
|
20231128,170000,22612523,574,574,574,574,0
|
|
20231128,165900,22612523,574,574,574,574,0
|
|
20231128,165800,22612523,574,574,574,574,0
|
|
20231128,165700,22612523,574,574,574,574,0
|
|
20231128,165600,22612523,574,574,574,574,0
|
|
20231128,165500,22612523,574,574,574,574,0
|
|
20231128,165400,22612523,574,574,574,574,0
|
|
20231128,165300,22612523,574,574,574,574,0
|
|
20231128,165200,22612523,574,574,574,574,0
|
|
20231128,165100,22612523,574,574,574,574,0
|
|
20231128,165000,22612523,574,574,574,574,0
|
|
20231128,164900,22612523,574,574,574,574,0
|
|
20231128,164800,22612523,574,574,574,574,0
|
|
20231128,164700,22612523,574,574,574,574,0
|
|
20231128,164600,22612523,574,574,574,574,0
|
|
20231128,164500,22612523,574,574,574,574,0
|
|
20231128,164400,22612523,574,574,574,574,0
|
|
20231128,164300,22612523,574,574,574,574,0
|
|
20231128,164200,22612523,574,574,574,574,0
|
|
20231128,164100,22612523,574,574,574,574,0
|
|
20231128,164000,22612523,574,574,574,574,0
|
|
20231128,163900,22612523,574,574,574,574,0
|
|
20231128,163800,22612523,574,574,574,574,0
|
|
20231128,163700,22612523,574,574,574,574,0
|
|
20231128,163600,22612523,574,574,574,574,0
|
|
20231128,163500,22612523,574,574,574,574,0
|
|
20231128,163400,22612523,574,574,574,574,1803
|
|
20231128,163300,22612523,574,574,574,574,0
|
|
20231128,163200,22612523,574,574,574,574,0
|
|
20231128,163100,22612523,574,574,574,574,0
|
|
20231128,163000,22612523,574,574,574,574,0
|
|
20231128,162900,22612523,574,574,574,574,0
|
|
20231128,162800,22612523,574,574,574,574,0
|
|
20231128,162700,22612523,574,574,574,574,0
|
|
20231128,162600,22612523,574,574,574,574,0
|
|
20231128,162500,22612523,574,574,574,574,0
|
|
20231128,162400,22612523,574,574,574,574,0
|
|
20231128,162300,22612523,574,574,574,574,0
|
|
20231128,162200,22612523,574,574,574,574,0
|
|
20231128,162100,22612523,574,574,574,574,0
|
|
20231128,162000,22612523,574,574,574,574,0
|
|
20231128,161900,22612523,574,574,574,574,0
|
|
20231128,161800,22612523,574,574,574,574,0
|
|
20231128,161700,22612523,574,574,574,574,0
|
|
20231128,161600,22612523,574,574,574,574,0
|
|
20231128,161500,22612523,574,574,574,574,0
|
|
20231128,161400,22612523,574,574,574,574,0
|
|
20231128,161300,22612523,574,574,574,574,0
|
|
20231128,161200,22612523,574,574,574,574,0
|
|
20231128,161100,22612523,574,574,574,574,0
|
|
20231128,161000,22612523,574,574,574,574,0
|
|
20231128,160900,22612523,574,574,574,574,0
|
|
20231128,160800,22612523,574,574,574,574,0
|
|
20231128,160700,22612523,574,574,574,574,0
|
|
20231128,160600,22612523,574,574,574,574,0
|
|
20231128,160500,22612523,574,574,574,574,0
|
|
20231128,160400,22612523,574,574,574,574,1803
|
|
20231128,160300,22612523,574,574,574,574,0
|
|
20231128,160200,22612523,574,574,574,574,0
|
|
20231128,160100,22612523,574,574,574,574,0
|
|
20231128,160000,22612523,574,574,574,574,0
|
|
20231128,155900,22612523,574,574,574,574,0
|
|
20231128,155800,22612523,574,574,574,574,0
|
|
20231128,155700,22612523,574,574,574,574,0
|
|
20231128,155600,22612523,574,574,574,574,0
|
|
20231128,155500,22612523,574,574,574,574,0
|
|
20231128,155400,22612523,574,574,574,574,0
|
|
20231128,155300,22612523,574,574,574,574,0
|
|
20231128,155200,22612523,574,574,574,574,0
|
|
20231128,155100,22612523,574,574,574,574,0
|
|
20231128,155000,22612523,574,574,574,574,0
|
|
20231128,154900,22612523,574,574,574,574,0
|
|
20231128,154800,22612523,574,574,574,574,0
|
|
20231128,154700,22612523,574,574,574,574,0
|
|
20231128,154600,22612523,574,574,574,574,0
|
|
20231128,154500,22612523,574,574,574,574,0
|
|
20231128,154400,22612523,574,574,574,574,0
|
|
20231128,154300,22612523,574,574,574,574,0
|
|
20231128,154200,22612523,574,574,574,574,0
|
|
20231128,154100,22612523,574,574,574,574,0
|
|
20231128,154000,22612523,574,574,574,574,0
|
|
20231128,153900,22612523,574,574,574,574,0
|
|
20231128,153800,22612523,574,574,574,574,0
|
|
20231128,153700,22612523,574,574,574,574,0
|
|
20231128,153600,22612523,574,574,574,574,0
|
|
20231128,153500,22612523,574,574,574,574,0
|
|
20231128,153400,22612523,574,574,574,574,1803
|
|
20231128,153300,22612523,574,574,574,574,0
|
|
20231128,153200,22612523,574,574,574,574,0
|
|
20231128,153100,22612523,574,574,574,574,0
|
|
20231128,153000,22612523,574,574,574,574,1803
|
|
20231128,152900,21577601,573,573,573,573,0
|
|
20231128,152800,21577601,573,573,573,573,0
|
|
20231128,152700,21577601,573,573,573,573,0
|
|
20231128,152600,21577601,573,573,573,573,0
|
|
20231128,152500,21577601,573,573,573,573,0
|
|
20231128,152400,21577601,573,573,573,573,0
|
|
20231128,152300,21577601,573,573,573,573,0
|
|
20231128,152200,21577601,573,573,573,573,0
|
|
20231128,152100,21577601,573,573,573,573,0
|
|
20231128,152000,21577601,573,573,573,573,0
|
|
20231128,151900,21577601,573,573,573,573,0
|
|
20231128,151800,21577601,573,573,573,573,0
|
|
20231128,151700,21577601,573,573,573,573,0
|
|
20231128,151600,21577601,573,574,574,573,580
|
|
20231128,151500,21245259,574,574,574,574,0
|
|
20231128,151400,21245259,574,574,574,574,0
|
|
20231128,151300,21245259,574,574,574,574,0
|
|
20231128,151200,21245259,574,574,574,574,0
|
|
20231128,151100,21245259,574,574,574,574,0
|
|
20231128,151000,21245259,574,574,574,574,0
|
|
20231128,150900,21245259,574,574,574,574,0
|
|
20231128,150800,21245259,574,574,574,574,0
|
|
20231128,150700,21245259,574,574,574,574,0
|
|
20231128,150600,21245259,574,574,574,574,0
|
|
20231128,150500,21245259,574,574,574,574,0
|
|
20231128,150400,21245259,574,574,574,574,0
|
|
20231128,150300,21245259,574,574,574,574,0
|
|
20231128,150200,21245259,574,574,574,574,1
|
|
20231128,150100,21244685,575,575,575,575,0
|
|
20231128,150000,21244685,575,575,575,575,0
|
|
20231128,145900,21244685,575,575,575,575,1000
|
|
20231128,145800,20669685,575,574,575,574,1622
|
|
20231128,145700,19737269,574,574,574,574,0
|
|
20231128,145600,19737269,574,574,574,574,0
|
|
20231128,145500,19737269,574,574,574,574,0
|
|
20231128,145400,19737269,574,574,574,574,0
|
|
20231128,145300,19737269,574,574,574,574,0
|
|
20231128,145200,19737269,574,574,574,574,0
|
|
20231128,145100,19737269,574,574,574,574,0
|
|
20231128,145000,19737269,574,574,574,574,0
|
|
20231128,144900,19737269,574,574,574,574,0
|
|
20231128,144800,19737269,574,574,574,574,0
|
|
20231128,144700,19737269,574,574,574,574,0
|
|
20231128,144600,19737269,574,574,574,574,0
|
|
20231128,144500,19737269,574,574,574,574,0
|
|
20231128,144400,19737269,574,574,574,574,1
|
|
20231128,144300,19736695,574,574,574,574,0
|
|
20231128,144200,19736695,574,574,574,574,0
|
|
20231128,144100,19736695,574,574,574,574,871
|
|
20231128,144000,19236741,573,573,573,573,0
|
|
20231128,143900,19236741,573,573,573,573,0
|
|
20231128,143800,19236741,573,573,573,573,0
|
|
20231128,143700,19236741,573,573,573,573,152
|
|
20231128,143600,19149645,573,573,573,573,0
|
|
20231128,143500,19149645,573,573,573,573,0
|
|
20231128,143400,19149645,573,573,573,573,0
|
|
20231128,143300,19149645,573,573,573,573,0
|
|
20231128,143200,19149645,573,573,573,573,20
|
|
20231128,143100,19138185,572,572,572,572,0
|
|
20231128,143000,19138185,572,572,572,572,0
|
|
20231128,142900,19138185,572,572,572,572,0
|
|
20231128,142800,19138185,572,572,572,572,0
|
|
20231128,142700,19138185,572,572,572,572,0
|
|
20231128,142600,19138185,572,572,572,572,0
|
|
20231128,142500,19138185,572,572,572,572,0
|
|
20231128,142400,19138185,572,572,572,572,0
|
|
20231128,142300,19138185,572,572,572,572,0
|
|
20231128,142200,19138185,572,572,572,572,0
|
|
20231128,142100,19138185,572,572,572,572,0
|
|
20231128,142000,19138185,572,572,572,572,0
|
|
20231128,141900,19138185,572,572,572,572,206
|
|
20231128,141800,19020353,573,573,573,573,0
|
|
20231128,141700,19020353,573,573,573,573,300
|
|
20231128,141600,18848453,573,573,573,573,1459
|
|
20231128,141500,18012446,572,572,572,572,0
|
|
20231128,141400,18012446,572,572,572,572,0
|
|
20231128,141300,18012446,572,572,572,572,1836
|
|
20231128,141200,16962254,573,573,573,573,3
|
|
20231128,141100,16960535,573,573,573,573,0
|
|
20231128,141000,16960535,573,573,573,573,0
|
|
20231128,140900,16960535,573,573,573,573,0
|
|
20231128,140800,16960535,573,573,573,573,0
|
|
20231128,140700,16960535,573,573,573,573,0
|
|
20231128,140600,16960535,573,573,573,573,0
|
|
20231128,140500,16960535,573,573,573,573,0
|
|
20231128,140400,16960535,573,573,573,573,0
|
|
20231128,140300,16960535,573,573,573,573,0
|
|
20231128,140200,16960535,573,573,573,573,627
|
|
20231128,140100,16601264,573,573,573,573,0
|
|
20231128,140000,16601264,573,573,573,573,510
|
|
20231128,135900,16309034,573,573,573,573,0
|
|
20231128,135800,16309034,573,573,573,573,0
|
|
20231128,135700,16309034,573,573,573,573,0
|
|
20231128,135600,16309034,573,573,573,573,11
|
|
20231128,135500,16302731,573,573,573,573,0
|
|
20231128,135400,16302731,573,573,573,573,295
|
|
20231128,135300,16133696,573,573,573,573,500
|
|
20231128,135200,15847196,573,573,573,573,0
|
|
20231128,135100,15847196,573,573,573,573,0
|
|
20231128,135000,15847196,573,573,573,573,2
|
|
20231128,134900,15846050,573,574,574,573,475
|
|
20231128,134800,15573416,574,574,574,574,1
|
|
20231128,134700,15572842,574,574,574,574,0
|
|
20231128,134600,15572842,574,574,574,574,0
|
|
20231128,134500,15572842,574,574,574,574,0
|
|
20231128,134400,15572842,574,574,574,574,0
|
|
20231128,134300,15572842,574,574,574,574,0
|
|
20231128,134200,15572842,574,574,574,574,0
|
|
20231128,134100,15572842,574,574,574,574,0
|
|
20231128,134000,15572842,574,574,574,574,0
|
|
20231128,133900,15572842,574,574,574,574,0
|
|
20231128,133800,15572842,574,574,574,574,1
|
|
20231128,133700,15572268,574,574,574,574,16
|
|
20231128,133600,15563084,574,574,574,574,0
|
|
20231128,133500,15563084,574,574,574,574,0
|
|
20231128,133400,15563084,574,574,574,574,1
|
|
20231128,133300,15562510,574,574,574,574,1
|
|
20231128,133200,15561936,574,574,574,574,0
|
|
20231128,133100,15561936,574,574,574,574,26
|
|
20231128,133000,15547012,574,574,574,574,0
|
|
20231128,132900,15547012,574,574,574,574,0
|
|
20231128,132800,15547012,574,574,574,574,0
|
|
20231128,132700,15547012,574,574,574,574,300
|
|
20231128,132600,15374812,574,574,574,574,0
|
|
20231128,132500,15374812,574,574,574,574,0
|
|
20231128,132400,15374812,574,574,574,574,0
|
|
20231128,132300,15374812,574,574,574,574,0
|
|
20231128,132200,15374812,574,574,574,574,0
|
|
20231128,132100,15374812,574,574,574,574,0
|
|
20231128,132000,15374812,574,574,574,574,0
|
|
20231128,131900,15374812,574,574,574,574,0
|
|
20231128,131800,15374812,574,574,574,574,0
|
|
20231128,131700,15374812,574,574,574,574,0
|
|
20231128,131600,15374812,574,574,574,574,0
|
|
20231128,131500,15374812,574,574,574,574,0
|
|
20231128,131400,15374812,574,574,574,574,0
|
|
20231128,131300,15374812,574,574,574,574,0
|
|
20231128,131200,15374812,574,574,574,574,0
|
|
20231128,131100,15374812,574,574,574,574,0
|
|
20231128,131000,15374812,574,574,574,574,0
|
|
20231128,130900,15374812,574,574,574,574,900
|
|
20231128,130800,14858212,574,574,574,574,0
|
|
20231128,130700,14858212,574,574,574,574,0
|
|
20231128,130600,14858212,574,574,574,574,0
|
|
20231128,130500,14858212,574,574,574,574,0
|
|
20231128,130400,14858212,574,574,574,574,0
|
|
20231128,130300,14858212,574,574,574,574,1
|
|
20231128,130200,14857638,574,574,574,574,0
|
|
20231128,130100,14857638,574,574,574,574,151
|
|
20231128,130000,14770964,574,574,574,574,0
|
|
20231128,125900,14770964,574,574,574,574,0
|
|
20231128,125800,14770964,574,574,574,574,0
|
|
20231128,125700,14770964,574,574,574,574,0
|
|
20231128,125600,14770964,574,574,574,574,0
|
|
20231128,125500,14770964,574,574,574,574,0
|
|
20231128,125400,14770964,574,574,574,574,0
|
|
20231128,125300,14770964,574,574,574,574,0
|
|
20231128,125200,14770964,574,574,574,574,20
|
|
20231128,125100,14759484,572,574,574,572,259
|
|
20231128,125000,14611316,572,572,572,572,280
|
|
20231128,124900,14451156,573,573,573,573,0
|
|
20231128,124800,14451156,573,573,573,573,0
|
|
20231128,124700,14451156,573,573,573,573,0
|
|
20231128,124600,14451156,573,573,573,573,0
|
|
20231128,124500,14451156,573,573,573,573,0
|
|
20231128,124400,14451156,573,573,573,573,0
|
|
20231128,124300,14451156,573,573,573,573,0
|
|
20231128,124200,14451156,573,573,573,573,0
|
|
20231128,124100,14451156,573,573,573,573,0
|
|
20231128,124000,14451156,573,573,573,573,2
|
|
20231128,123900,14450010,573,573,573,573,14
|
|
20231128,123800,14441988,573,573,573,573,0
|
|
20231128,123700,14441988,573,573,573,573,0
|
|
20231128,123600,14441988,573,573,573,573,0
|
|
20231128,123500,14441988,573,573,573,573,0
|
|
20231128,123400,14441988,573,573,573,573,2
|
|
20231128,123300,14440842,572,572,572,572,1
|
|
20231128,123200,14440270,571,571,571,571,84
|
|
20231128,123100,14392306,571,571,571,571,0
|
|
20231128,123000,14392306,571,571,571,571,500
|
|
20231128,122900,14106806,571,571,571,571,1048
|
|
20231128,122800,13508398,571,571,571,571,468
|
|
20231128,122700,13241170,570,570,570,570,0
|
|
20231128,122600,13241170,570,570,570,570,0
|
|
20231128,122500,13241170,570,570,570,570,0
|
|
20231128,122400,13241170,570,570,570,570,1
|
|
20231128,122300,13240600,570,570,570,570,0
|
|
20231128,122200,13240600,570,570,570,570,1000
|
|
20231128,122100,12670600,571,571,571,571,0
|
|
20231128,122000,12670600,571,571,571,571,134
|
|
20231128,121900,12594086,571,571,571,571,0
|
|
20231128,121800,12594086,571,571,571,571,1
|
|
20231128,121700,12593515,571,571,571,571,2
|
|
20231128,121600,12592373,571,571,571,571,11
|
|
20231128,121500,12586092,571,571,571,571,137
|
|
20231128,121400,12507865,570,570,570,570,51
|
|
20231128,121300,12478795,570,570,571,570,524
|
|
20231128,121200,12179615,570,571,571,570,149
|
|
20231128,121100,12094541,573,573,573,573,0
|
|
20231128,121000,12094541,573,573,573,573,0
|
|
20231128,120900,12094541,573,573,573,573,0
|
|
20231128,120800,12094541,573,573,573,573,0
|
|
20231128,120700,12094541,573,573,573,573,300
|
|
20231128,120600,11922641,572,572,572,572,1
|
|
20231128,120500,11922069,572,572,572,572,1
|
|
20231128,120400,11921497,570,570,570,570,0
|
|
20231128,120300,11921497,570,570,570,570,0
|
|
20231128,120200,11921497,570,570,570,570,0
|
|
20231128,120100,11921497,570,570,570,570,0
|
|
20231128,120000,11921497,570,570,570,570,0
|
|
20231128,115900,11921497,570,570,570,570,0
|
|
20231128,115800,11921497,570,570,570,570,0
|
|
20231128,115700,11921497,570,570,570,570,0
|
|
20231128,115600,11921497,570,570,570,570,0
|
|
20231128,115500,11921497,570,570,570,570,0
|
|
20231128,115400,11921497,570,571,571,570,3420
|
|
20231128,115300,9972071,571,571,571,571,0
|
|
20231128,115200,9972071,571,571,571,571,0
|
|
20231128,115100,9972071,571,571,571,571,0
|
|
20231128,115000,9972071,571,571,571,571,0
|
|
20231128,114900,9972071,571,571,571,571,0
|
|
20231128,114800,9972071,571,571,571,571,0
|
|
20231128,114700,9972071,571,571,571,571,0
|
|
20231128,114600,9972071,571,571,571,571,0
|
|
20231128,114500,9972071,571,571,571,571,0
|
|
20231128,114400,9972071,571,571,571,571,0
|
|
20231128,114300,9972071,571,573,573,571,2
|
|
20231128,114200,9970927,574,574,574,574,0
|
|
20231128,114100,9970927,574,573,574,573,80
|
|
20231128,114000,9925079,573,573,573,573,0
|
|
20231128,113900,9925079,573,573,573,573,0
|
|
20231128,113800,9925079,573,573,573,573,0
|
|
20231128,113700,9925079,573,573,573,573,0
|
|
20231128,113600,9925079,573,573,573,573,0
|
|
20231128,113500,9925079,573,573,573,573,0
|
|
20231128,113400,9925079,573,573,573,573,0
|
|
20231128,113300,9925079,573,571,573,571,6000
|
|
20231128,113200,6490463,571,571,571,571,399
|
|
20231128,113100,6262634,572,572,572,572,2
|
|
20231128,113000,6261490,572,572,572,572,0
|
|
20231128,112900,6261490,572,572,572,572,0
|
|
20231128,112800,6261490,572,572,572,572,0
|
|
20231128,112700,6261490,572,572,572,572,0
|
|
20231128,112600,6261490,572,572,572,572,0
|
|
20231128,112500,6261490,572,572,572,572,0
|
|
20231128,112400,6261490,572,572,572,572,0
|
|
20231128,112300,6261490,572,572,572,572,0
|
|
20231128,112200,6261490,572,572,572,572,0
|
|
20231128,112100,6261490,572,572,572,572,103
|
|
20231128,112000,6202574,572,572,572,572,6
|
|
20231128,111900,6199142,571,571,571,571,0
|
|
20231128,111800,6199142,571,571,571,571,0
|
|
20231128,111700,6199142,571,571,571,571,0
|
|
20231128,111600,6199142,571,571,571,571,0
|
|
20231128,111500,6199142,571,571,571,571,0
|
|
20231128,111400,6199142,571,571,571,571,0
|
|
20231128,111300,6199142,571,571,571,571,0
|
|
20231128,111200,6199142,571,571,571,571,0
|
|
20231128,111100,6199142,571,572,572,571,31
|
|
20231128,111000,6181411,573,573,573,573,10
|
|
20231128,110900,6175681,574,574,574,574,0
|
|
20231128,110800,6175681,574,574,574,574,0
|
|
20231128,110700,6175681,574,574,574,574,0
|
|
20231128,110600,6175681,574,574,574,574,0
|
|
20231128,110500,6175681,574,574,574,574,0
|
|
20231128,110400,6175681,574,574,574,574,0
|
|
20231128,110300,6175681,574,574,574,574,0
|
|
20231128,110200,6175681,574,572,574,572,3
|
|
20231128,110100,6173962,570,570,570,570,0
|
|
20231128,110000,6173962,570,570,570,570,0
|
|
20231128,105900,6173962,570,570,570,570,0
|
|
20231128,105800,6173962,570,570,570,570,0
|
|
20231128,105700,6173962,570,570,570,570,0
|
|
20231128,105600,6173962,570,570,570,570,0
|
|
20231128,105500,6173962,570,570,570,570,0
|
|
20231128,105400,6173962,570,570,570,570,0
|
|
20231128,105300,6173962,570,570,570,570,0
|
|
20231128,105200,6173962,570,570,570,570,0
|
|
20231128,105100,6173962,570,570,570,570,0
|
|
20231128,105000,6173962,570,570,570,570,0
|
|
20231128,104900,6173962,570,572,572,570,2730
|
|
20231128,104800,4613522,572,572,572,572,0
|
|
20231128,104700,4613522,572,572,572,572,0
|
|
20231128,104600,4613522,572,572,572,572,0
|
|
20231128,104500,4613522,572,572,572,572,0
|
|
20231128,104400,4613522,572,572,572,572,0
|
|
20231128,104300,4613522,572,572,572,572,0
|
|
20231128,104200,4613522,572,572,572,572,0
|
|
20231128,104100,4613522,572,572,572,572,0
|
|
20231128,104000,4613522,572,572,572,572,0
|
|
20231128,103900,4613522,572,572,572,572,0
|
|
20231128,103800,4613522,572,572,572,572,625
|
|
20231128,103700,4256022,573,573,573,573,0
|
|
20231128,103600,4256022,573,573,573,573,20
|
|
20231128,103500,4244562,573,573,573,573,30
|
|
20231128,103400,4227372,572,572,572,572,0
|
|
20231128,103300,4227372,572,572,572,572,0
|
|
20231128,103200,4227372,572,572,572,572,0
|
|
20231128,103100,4227372,572,572,572,572,1
|
|
20231128,103000,4226800,573,573,573,573,0
|
|
20231128,102900,4226800,573,573,573,573,84
|
|
20231128,102800,4178668,573,573,573,573,2
|
|
20231128,102700,4177522,574,574,574,574,0
|
|
20231128,102600,4177522,574,574,574,574,0
|
|
20231128,102500,4177522,574,574,574,574,0
|
|
20231128,102400,4177522,574,574,574,574,0
|
|
20231128,102300,4177522,574,574,574,574,1
|
|
20231128,102200,4176948,575,575,575,575,0
|
|
20231128,102100,4176948,575,575,575,575,0
|
|
20231128,102000,4176948,575,575,575,575,0
|
|
20231128,101900,4176948,575,575,575,575,0
|
|
20231128,101800,4176948,575,575,575,575,0
|
|
20231128,101700,4176948,575,575,575,575,0
|
|
20231128,101600,4176948,575,575,575,575,0
|
|
20231128,101500,4176948,575,575,575,575,0
|
|
20231128,101400,4176948,575,575,575,575,0
|
|
20231128,101300,4176948,575,575,575,575,0
|
|
20231128,101200,4176948,575,575,575,575,0
|
|
20231128,101100,4176948,575,575,575,575,0
|
|
20231128,101000,4176948,575,575,575,575,0
|
|
20231128,100900,4176948,575,575,575,575,0
|
|
20231128,100800,4176948,575,573,575,573,300
|
|
20231128,100700,4004726,572,572,572,572,500
|
|
20231128,100600,3718726,573,573,573,573,0
|
|
20231128,100500,3718726,573,573,573,573,0
|
|
20231128,100400,3718726,573,573,573,573,1
|
|
20231128,100300,3718153,573,573,573,573,0
|
|
20231128,100200,3718153,573,573,573,573,0
|
|
20231128,100100,3718153,573,573,573,573,0
|
|
20231128,100000,3718153,573,573,573,573,0
|
|
20231128,095900,3718153,573,573,573,573,150
|
|
20231128,095800,3632203,573,573,573,573,0
|
|
20231128,095700,3632203,573,573,573,573,0
|
|
20231128,095600,3632203,573,573,573,573,0
|
|
20231128,095500,3632203,573,573,573,573,16
|
|
20231128,095400,3623035,573,573,573,573,43
|
|
20231128,095300,3598396,573,573,573,573,300
|
|
20231128,095200,3426496,573,573,573,573,2350
|
|
20231128,095100,2079946,576,576,576,576,0
|
|
20231128,095000,2079946,576,575,576,575,300
|
|
20231128,094900,1907163,573,573,573,573,625
|
|
20231128,094800,1549038,574,574,574,574,1
|
|
20231128,094700,1548464,574,574,574,574,1
|
|
20231128,094600,1547890,574,574,574,574,1
|
|
20231128,094500,1547316,574,574,574,574,17
|
|
20231128,094400,1537558,574,574,574,574,0
|
|
20231128,094300,1537558,574,574,574,574,3
|
|
20231128,094200,1535836,574,574,574,574,1
|
|
20231128,094100,1535262,573,574,574,573,33
|
|
20231128,094000,1516350,575,575,575,575,0
|
|
20231128,093900,1516350,575,575,575,575,0
|
|
20231128,093800,1516350,575,575,575,575,50
|
|
20231128,093700,1487600,574,574,574,574,0
|
|
20231128,093600,1487600,574,574,574,574,3
|
|
20231128,093500,1485878,576,576,576,576,1
|
|
20231128,093400,1485302,574,574,574,574,109
|
|
20231128,093300,1422736,576,576,576,576,0
|
|
20231128,093200,1422736,576,576,576,576,14
|
|
20231128,093100,1414672,574,574,574,574,0
|
|
20231128,093000,1414672,574,574,574,574,0
|
|
20231128,092900,1414672,574,574,574,574,0
|
|
20231128,092800,1414672,574,574,574,574,1
|
|
20231128,092700,1414098,575,575,575,575,0
|
|
20231128,092600,1414098,575,575,575,575,0
|
|
20231128,092500,1414098,575,575,575,575,0
|
|
20231128,092400,1414098,575,575,575,575,9
|
|
20231128,092300,1408923,575,575,575,575,108
|
|
20231128,092200,1346823,575,575,575,575,0
|
|
20231128,092100,1346823,575,575,575,575,0
|
|
20231128,092000,1346823,575,575,575,575,0
|
|
20231128,091900,1346823,575,575,575,575,0
|
|
20231128,091800,1346823,575,575,575,575,408
|
|
20231128,091700,1112223,575,575,575,575,194
|
|
20231128,091600,1000673,575,575,575,575,1
|
|
20231128,091500,1000098,576,576,576,576,0
|
|
20231128,091400,1000098,576,576,576,576,10
|
|
20231128,091300,994338,576,576,576,576,0
|
|
20231128,091200,994338,576,576,576,576,0
|
|
20231128,091100,994338,576,576,576,576,900
|
|
20231128,091000,475938,579,579,579,579,0
|
|
20231128,090900,475938,579,579,579,579,0
|
|
20231128,090800,475938,579,579,579,579,0
|
|
20231128,090700,475938,579,579,579,579,0
|
|
20231128,090600,475938,579,579,579,579,0
|
|
20231128,090500,475938,579,579,579,579,0
|
|
20231128,090400,475938,579,579,579,579,0
|
|
20231128,090300,475938,579,579,579,579,0
|
|
20231128,090200,475938,579,579,579,579,0
|
|
20231128,090100,475938,579,579,579,579,0
|
|
20231128,090000,475938,579,579,579,579,822
|