578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,183500,35591239,574,574,574,574,519
|
|
20231129,183400,35591239,574,574,574,574,0
|
|
20231129,183300,35591239,574,574,574,574,0
|
|
20231129,183200,35591239,574,574,574,574,0
|
|
20231129,183100,35591239,574,574,574,574,0
|
|
20231129,183000,35591239,574,574,574,574,0
|
|
20231129,182900,35591239,574,574,574,574,0
|
|
20231129,182800,35591239,574,574,574,574,0
|
|
20231129,182700,35591239,574,574,574,574,0
|
|
20231129,182600,35591239,574,574,574,574,0
|
|
20231129,182500,35591239,574,574,574,574,0
|
|
20231129,182400,35591239,574,574,574,574,0
|
|
20231129,182300,35591239,574,574,574,574,0
|
|
20231129,182200,35591239,574,574,574,574,0
|
|
20231129,182100,35591239,574,574,574,574,0
|
|
20231129,182000,35591239,574,574,574,574,0
|
|
20231129,181900,35591239,574,574,574,574,0
|
|
20231129,181800,35591239,574,574,574,574,0
|
|
20231129,181700,35591239,574,574,574,574,0
|
|
20231129,181600,35591239,574,574,574,574,0
|
|
20231129,181500,35591239,574,574,574,574,0
|
|
20231129,181400,35591239,574,574,574,574,0
|
|
20231129,181300,35591239,574,574,574,574,0
|
|
20231129,181200,35591239,574,574,574,574,0
|
|
20231129,181100,35591239,574,574,574,574,0
|
|
20231129,181000,35591239,574,574,574,574,0
|
|
20231129,180900,35591239,574,574,574,574,0
|
|
20231129,180800,35591239,574,574,574,574,0
|
|
20231129,180700,35591239,574,574,574,574,0
|
|
20231129,180600,35591239,574,574,574,574,0
|
|
20231129,180500,35591239,574,574,574,574,519
|
|
20231129,180400,35591239,574,574,574,574,0
|
|
20231129,180300,35591239,574,574,574,574,0
|
|
20231129,180200,35591239,574,574,574,574,0
|
|
20231129,180100,35591239,574,574,574,574,0
|
|
20231129,180000,35591239,574,574,574,574,0
|
|
20231129,175900,35591239,574,574,574,574,0
|
|
20231129,175800,35591239,574,574,574,574,0
|
|
20231129,175700,35591239,574,574,574,574,0
|
|
20231129,175600,35591239,574,574,574,574,0
|
|
20231129,175500,35591239,574,574,574,574,0
|
|
20231129,175400,35591239,574,574,574,574,0
|
|
20231129,175300,35591239,574,574,574,574,0
|
|
20231129,175200,35591239,574,574,574,574,0
|
|
20231129,175100,35591239,574,574,574,574,0
|
|
20231129,175000,35591239,574,574,574,574,0
|
|
20231129,174900,35591239,574,574,574,574,0
|
|
20231129,174800,35591239,574,574,574,574,0
|
|
20231129,174700,35591239,574,574,574,574,0
|
|
20231129,174600,35591239,574,574,574,574,0
|
|
20231129,174500,35591239,574,574,574,574,0
|
|
20231129,174400,35591239,574,574,574,574,0
|
|
20231129,174300,35591239,574,574,574,574,0
|
|
20231129,174200,35591239,574,574,574,574,0
|
|
20231129,174100,35591239,574,574,574,574,0
|
|
20231129,174000,35591239,574,574,574,574,0
|
|
20231129,173900,35591239,574,574,574,574,0
|
|
20231129,173800,35591239,574,574,574,574,0
|
|
20231129,173700,35591239,574,574,574,574,0
|
|
20231129,173600,35591239,574,574,574,574,0
|
|
20231129,173500,35591239,574,574,574,574,519
|
|
20231129,173400,35591239,574,574,574,574,0
|
|
20231129,173300,35591239,574,574,574,574,0
|
|
20231129,173200,35591239,574,574,574,574,0
|
|
20231129,173100,35591239,574,574,574,574,0
|
|
20231129,173000,35591239,574,574,574,574,0
|
|
20231129,172900,35591239,574,574,574,574,0
|
|
20231129,172800,35591239,574,574,574,574,0
|
|
20231129,172700,35591239,574,574,574,574,0
|
|
20231129,172600,35591239,574,574,574,574,0
|
|
20231129,172500,35591239,574,574,574,574,0
|
|
20231129,172400,35591239,574,574,574,574,0
|
|
20231129,172300,35591239,574,574,574,574,0
|
|
20231129,172200,35591239,574,574,574,574,0
|
|
20231129,172100,35591239,574,574,574,574,0
|
|
20231129,172000,35591239,574,574,574,574,0
|
|
20231129,171900,35591239,574,574,574,574,0
|
|
20231129,171800,35591239,574,574,574,574,0
|
|
20231129,171700,35591239,574,574,574,574,0
|
|
20231129,171600,35591239,574,574,574,574,0
|
|
20231129,171500,35591239,574,574,574,574,0
|
|
20231129,171400,35591239,574,574,574,574,0
|
|
20231129,171300,35591239,574,574,574,574,0
|
|
20231129,171200,35591239,574,574,574,574,0
|
|
20231129,171100,35591239,574,574,574,574,0
|
|
20231129,171000,35591239,574,574,574,574,0
|
|
20231129,170900,35591239,574,574,574,574,0
|
|
20231129,170800,35591239,574,574,574,574,0
|
|
20231129,170700,35591239,574,574,574,574,0
|
|
20231129,170600,35591239,574,574,574,574,0
|
|
20231129,170500,35591239,574,574,574,574,519
|
|
20231129,170400,35591239,574,574,574,574,0
|
|
20231129,170300,35591239,574,574,574,574,0
|
|
20231129,170200,35591239,574,574,574,574,0
|
|
20231129,170100,35591239,574,574,574,574,0
|
|
20231129,170000,35591239,574,574,574,574,0
|
|
20231129,165900,35591239,574,574,574,574,0
|
|
20231129,165800,35591239,574,574,574,574,0
|
|
20231129,165700,35591239,574,574,574,574,0
|
|
20231129,165600,35591239,574,574,574,574,0
|
|
20231129,165500,35591239,574,574,574,574,0
|
|
20231129,165400,35591239,574,574,574,574,0
|
|
20231129,165300,35591239,574,574,574,574,0
|
|
20231129,165200,35591239,574,574,574,574,0
|
|
20231129,165100,35591239,574,574,574,574,0
|
|
20231129,165000,35591239,574,574,574,574,0
|
|
20231129,164900,35591239,574,574,574,574,0
|
|
20231129,164800,35591239,574,574,574,574,0
|
|
20231129,164700,35591239,574,574,574,574,0
|
|
20231129,164600,35591239,574,574,574,574,0
|
|
20231129,164500,35591239,574,574,574,574,0
|
|
20231129,164400,35591239,574,574,574,574,0
|
|
20231129,164300,35591239,574,574,574,574,0
|
|
20231129,164200,35591239,574,574,574,574,0
|
|
20231129,164100,35591239,574,574,574,574,0
|
|
20231129,164000,35591239,574,574,574,574,0
|
|
20231129,163900,35591239,574,574,574,574,0
|
|
20231129,163800,35591239,574,574,574,574,0
|
|
20231129,163700,35591239,574,574,574,574,0
|
|
20231129,163600,35591239,574,574,574,574,0
|
|
20231129,163500,35591239,574,574,574,574,519
|
|
20231129,163400,35591239,574,574,574,574,0
|
|
20231129,163300,35591239,574,574,574,574,0
|
|
20231129,163200,35591239,574,574,574,574,0
|
|
20231129,163100,35591239,574,574,574,574,0
|
|
20231129,163000,35591239,574,574,574,574,0
|
|
20231129,162900,35591239,574,574,574,574,0
|
|
20231129,162800,35591239,574,574,574,574,0
|
|
20231129,162700,35591239,574,574,574,574,0
|
|
20231129,162600,35591239,574,574,574,574,0
|
|
20231129,162500,35591239,574,574,574,574,0
|
|
20231129,162400,35591239,574,574,574,574,0
|
|
20231129,162300,35591239,574,574,574,574,0
|
|
20231129,162200,35591239,574,574,574,574,0
|
|
20231129,162100,35591239,574,574,574,574,0
|
|
20231129,162000,35591239,574,574,574,574,0
|
|
20231129,161900,35591239,574,574,574,574,0
|
|
20231129,161800,35591239,574,574,574,574,0
|
|
20231129,161700,35591239,574,574,574,574,0
|
|
20231129,161600,35591239,574,574,574,574,0
|
|
20231129,161500,35591239,574,574,574,574,0
|
|
20231129,161400,35591239,574,574,574,574,0
|
|
20231129,161300,35591239,574,574,574,574,0
|
|
20231129,161200,35591239,574,574,574,574,0
|
|
20231129,161100,35591239,574,574,574,574,0
|
|
20231129,161000,35591239,574,574,574,574,0
|
|
20231129,160900,35591239,574,574,574,574,0
|
|
20231129,160800,35591239,574,574,574,574,0
|
|
20231129,160700,35591239,574,574,574,574,0
|
|
20231129,160600,35591239,574,574,574,574,0
|
|
20231129,160500,35591239,574,574,574,574,519
|
|
20231129,160400,35591239,574,574,574,574,0
|
|
20231129,160300,35591239,574,574,574,574,0
|
|
20231129,160200,35591239,574,574,574,574,0
|
|
20231129,160100,35591239,574,574,574,574,0
|
|
20231129,160000,35591239,574,574,574,574,0
|
|
20231129,155900,35591239,574,574,574,574,0
|
|
20231129,155800,35591239,574,574,574,574,0
|
|
20231129,155700,35591239,574,574,574,574,0
|
|
20231129,155600,35591239,574,574,574,574,0
|
|
20231129,155500,35591239,574,574,574,574,0
|
|
20231129,155400,35591239,574,574,574,574,0
|
|
20231129,155300,35591239,574,574,574,574,0
|
|
20231129,155200,35591239,574,574,574,574,0
|
|
20231129,155100,35591239,574,574,574,574,0
|
|
20231129,155000,35591239,574,574,574,574,0
|
|
20231129,154900,35591239,574,574,574,574,0
|
|
20231129,154800,35591239,574,574,574,574,0
|
|
20231129,154700,35591239,574,574,574,574,0
|
|
20231129,154600,35591239,574,574,574,574,0
|
|
20231129,154500,35591239,574,574,574,574,0
|
|
20231129,154400,35591239,574,574,574,574,0
|
|
20231129,154300,35591239,574,574,574,574,0
|
|
20231129,154200,35591239,574,574,574,574,0
|
|
20231129,154100,35591239,574,574,574,574,0
|
|
20231129,154000,35591239,574,574,574,574,0
|
|
20231129,153900,35591239,574,574,574,574,0
|
|
20231129,153800,35591239,574,574,574,574,0
|
|
20231129,153700,35591239,574,574,574,574,0
|
|
20231129,153600,35591239,574,574,574,574,0
|
|
20231129,153500,35591239,574,574,574,574,519
|
|
20231129,153400,35591239,574,574,574,574,0
|
|
20231129,153300,35591239,574,574,574,574,0
|
|
20231129,153200,35591239,574,574,574,574,0
|
|
20231129,153100,35591239,574,574,574,574,0
|
|
20231129,153000,35591239,574,574,574,574,519
|
|
20231129,152900,35293333,575,575,575,575,0
|
|
20231129,152800,35293333,575,575,575,575,0
|
|
20231129,152700,35293333,575,575,575,575,0
|
|
20231129,152600,35293333,575,575,575,575,0
|
|
20231129,152500,35293333,575,575,575,575,0
|
|
20231129,152400,35293333,575,575,575,575,0
|
|
20231129,152300,35293333,575,575,575,575,0
|
|
20231129,152200,35293333,575,575,575,575,0
|
|
20231129,152100,35293333,575,575,575,575,0
|
|
20231129,152000,35293333,575,575,575,575,0
|
|
20231129,151900,35293333,575,575,575,575,0
|
|
20231129,151800,35293333,575,575,575,575,0
|
|
20231129,151700,35293333,575,575,575,575,0
|
|
20231129,151600,35293333,575,575,575,575,0
|
|
20231129,151500,35293333,575,575,575,575,1
|
|
20231129,151400,35292758,574,574,574,574,0
|
|
20231129,151300,35292758,574,574,574,574,0
|
|
20231129,151200,35292758,574,574,574,574,0
|
|
20231129,151100,35292758,574,574,574,574,0
|
|
20231129,151000,35292758,574,574,574,574,0
|
|
20231129,150900,35292758,574,574,574,574,0
|
|
20231129,150800,35292758,574,574,574,574,0
|
|
20231129,150700,35292758,574,574,574,574,0
|
|
20231129,150600,35292758,574,574,574,574,0
|
|
20231129,150500,35292758,574,574,574,574,0
|
|
20231129,150400,35292758,574,574,574,574,0
|
|
20231129,150300,35292758,574,574,574,574,0
|
|
20231129,150200,35292758,574,574,574,574,0
|
|
20231129,150100,35292758,574,574,574,574,0
|
|
20231129,150000,35292758,574,574,574,574,0
|
|
20231129,145900,35292758,574,574,574,574,0
|
|
20231129,145800,35292758,574,574,574,574,1
|
|
20231129,145700,35292184,576,576,576,576,0
|
|
20231129,145600,35292184,576,575,576,575,2
|
|
20231129,145500,35291033,576,572,576,572,5484
|
|
20231129,145400,32133479,573,573,573,573,1
|
|
20231129,145300,32132906,573,573,573,573,0
|
|
20231129,145200,32132906,573,573,573,573,0
|
|
20231129,145100,32132906,573,573,573,573,0
|
|
20231129,145000,32132906,573,573,573,573,0
|
|
20231129,144900,32132906,573,573,573,573,0
|
|
20231129,144800,32132906,573,573,573,573,0
|
|
20231129,144700,32132906,573,573,573,573,0
|
|
20231129,144600,32132906,573,573,573,573,0
|
|
20231129,144500,32132906,573,573,573,573,1
|
|
20231129,144400,32132333,576,576,576,576,0
|
|
20231129,144300,32132333,576,576,576,576,0
|
|
20231129,144200,32132333,576,572,576,572,9
|
|
20231129,144100,32127159,571,571,571,571,0
|
|
20231129,144000,32127159,571,571,571,571,1755
|
|
20231129,143900,31125054,571,571,571,571,0
|
|
20231129,143800,31125054,571,571,571,571,1
|
|
20231129,143700,31124483,571,571,571,571,3244
|
|
20231129,143600,29272159,571,571,571,571,0
|
|
20231129,143500,29272159,571,571,571,571,0
|
|
20231129,143400,29272159,571,571,571,571,0
|
|
20231129,143300,29272159,571,571,571,571,444
|
|
20231129,143200,29018635,572,572,572,572,0
|
|
20231129,143100,29018635,572,572,572,572,0
|
|
20231129,143000,29018635,572,572,572,572,3
|
|
20231129,142900,29016919,572,572,572,572,2
|
|
20231129,142800,29015775,572,572,574,572,1052
|
|
20231129,142700,28413170,573,573,573,573,0
|
|
20231129,142600,28413170,573,573,573,573,0
|
|
20231129,142500,28413170,573,573,573,573,0
|
|
20231129,142400,28413170,573,573,573,573,0
|
|
20231129,142300,28413170,573,573,573,573,0
|
|
20231129,142200,28413170,573,573,573,573,0
|
|
20231129,142100,28413170,573,573,573,573,0
|
|
20231129,142000,28413170,573,573,573,573,0
|
|
20231129,141900,28413170,573,573,573,573,0
|
|
20231129,141800,28413170,573,573,573,573,0
|
|
20231129,141700,28413170,573,573,573,573,4
|
|
20231129,141600,28410878,573,573,573,573,4
|
|
20231129,141500,28408586,573,573,573,573,0
|
|
20231129,141400,28408586,573,573,573,573,0
|
|
20231129,141300,28408586,573,573,573,573,0
|
|
20231129,141200,28408586,573,573,573,573,0
|
|
20231129,141100,28408586,573,573,573,573,0
|
|
20231129,141000,28408586,573,573,573,573,5
|
|
20231129,140900,28405721,574,574,574,574,0
|
|
20231129,140800,28405721,574,574,574,574,0
|
|
20231129,140700,28405721,574,574,574,574,0
|
|
20231129,140600,28405721,574,574,574,574,0
|
|
20231129,140500,28405721,574,574,574,574,0
|
|
20231129,140400,28405721,574,574,574,574,0
|
|
20231129,140300,28405721,574,574,574,574,0
|
|
20231129,140200,28405721,574,573,574,573,10000
|
|
20231129,140100,22666624,573,573,573,573,0
|
|
20231129,140000,22666624,573,573,573,573,0
|
|
20231129,135900,22666624,573,573,573,573,0
|
|
20231129,135800,22666624,573,573,573,573,0
|
|
20231129,135700,22666624,573,573,573,573,0
|
|
20231129,135600,22666624,573,573,573,573,1000
|
|
20231129,135500,22093624,572,572,572,572,0
|
|
20231129,135400,22093624,572,572,572,572,0
|
|
20231129,135300,22093624,572,572,572,572,0
|
|
20231129,135200,22093624,572,572,572,572,0
|
|
20231129,135100,22093624,572,572,572,572,0
|
|
20231129,135000,22093624,572,572,572,572,0
|
|
20231129,134900,22093624,572,572,572,572,0
|
|
20231129,134800,22093624,572,572,572,572,1
|
|
20231129,134700,22093052,572,572,572,572,5
|
|
20231129,134600,22090192,572,573,573,572,187
|
|
20231129,134500,21983227,572,572,572,572,0
|
|
20231129,134400,21983227,572,572,572,572,6
|
|
20231129,134300,21979795,572,572,572,572,3
|
|
20231129,134200,21978079,572,572,572,572,130
|
|
20231129,134100,21903719,572,572,572,572,0
|
|
20231129,134000,21903719,572,572,572,572,0
|
|
20231129,133900,21903719,572,572,572,572,0
|
|
20231129,133800,21903719,572,572,572,572,0
|
|
20231129,133700,21903719,572,572,572,572,0
|
|
20231129,133600,21903719,572,572,572,572,0
|
|
20231129,133500,21903719,572,572,572,572,0
|
|
20231129,133400,21903719,572,572,572,572,0
|
|
20231129,133300,21903719,572,572,572,572,0
|
|
20231129,133200,21903719,572,572,572,572,0
|
|
20231129,133100,21903719,572,572,572,572,0
|
|
20231129,133000,21903719,572,572,572,572,0
|
|
20231129,132900,21903719,572,572,572,572,1
|
|
20231129,132800,21903147,572,572,572,572,0
|
|
20231129,132700,21903147,572,572,572,572,0
|
|
20231129,132600,21903147,572,572,572,572,0
|
|
20231129,132500,21903147,572,572,572,572,0
|
|
20231129,132400,21903147,572,572,572,572,0
|
|
20231129,132300,21903147,572,572,572,572,0
|
|
20231129,132200,21903147,572,572,572,572,0
|
|
20231129,132100,21903147,572,572,572,572,0
|
|
20231129,132000,21903147,572,572,572,572,0
|
|
20231129,131900,21903147,572,572,572,572,0
|
|
20231129,131800,21903147,572,572,572,572,0
|
|
20231129,131700,21903147,572,572,572,572,1
|
|
20231129,131600,21902575,572,572,572,572,16
|
|
20231129,131500,21893423,573,573,573,573,0
|
|
20231129,131400,21893423,573,573,573,573,0
|
|
20231129,131300,21893423,573,573,573,573,0
|
|
20231129,131200,21893423,573,573,573,573,0
|
|
20231129,131100,21893423,573,573,573,573,0
|
|
20231129,131000,21893423,573,573,573,573,0
|
|
20231129,130900,21893423,573,573,573,573,0
|
|
20231129,130800,21893423,573,573,573,573,0
|
|
20231129,130700,21893423,573,573,573,573,0
|
|
20231129,130600,21893423,573,573,573,573,0
|
|
20231129,130500,21893423,573,573,573,573,0
|
|
20231129,130400,21893423,573,573,573,573,0
|
|
20231129,130300,21893423,573,573,573,573,0
|
|
20231129,130200,21893423,573,573,573,573,0
|
|
20231129,130100,21893423,573,573,573,573,0
|
|
20231129,130000,21893423,573,573,573,573,0
|
|
20231129,125900,21893423,573,573,573,573,0
|
|
20231129,125800,21893423,573,573,573,573,0
|
|
20231129,125700,21893423,573,573,573,573,0
|
|
20231129,125600,21893423,573,573,573,573,0
|
|
20231129,125500,21893423,573,573,573,573,80
|
|
20231129,125400,21847583,572,572,572,572,1
|
|
20231129,125300,21847011,574,574,574,574,0
|
|
20231129,125200,21847011,574,574,574,574,0
|
|
20231129,125100,21847011,574,574,574,574,0
|
|
20231129,125000,21847011,574,574,574,574,0
|
|
20231129,124900,21847011,574,573,574,573,1000
|
|
20231129,124800,21273012,572,572,572,572,1
|
|
20231129,124700,21272440,572,572,572,572,2
|
|
20231129,124600,21271296,572,573,573,572,38
|
|
20231129,124500,21249524,573,573,573,573,34
|
|
20231129,124400,21230042,572,572,572,572,0
|
|
20231129,124300,21230042,572,572,572,572,0
|
|
20231129,124200,21230042,572,572,572,572,0
|
|
20231129,124100,21230042,572,572,572,572,0
|
|
20231129,124000,21230042,572,572,572,572,0
|
|
20231129,123900,21230042,572,572,572,572,0
|
|
20231129,123800,21230042,572,572,572,572,1
|
|
20231129,123700,21229470,574,574,574,574,0
|
|
20231129,123600,21229470,574,574,574,574,0
|
|
20231129,123500,21229470,574,573,574,573,10
|
|
20231129,123400,21223734,573,573,573,573,0
|
|
20231129,123300,21223734,573,573,573,573,0
|
|
20231129,123200,21223734,573,574,574,573,1050
|
|
20231129,123100,20621084,573,573,573,573,2
|
|
20231129,123000,20619938,572,572,572,572,0
|
|
20231129,122900,20619938,572,572,572,572,0
|
|
20231129,122800,20619938,572,572,572,572,0
|
|
20231129,122700,20619938,572,572,572,572,1
|
|
20231129,122600,20619366,575,575,575,575,0
|
|
20231129,122500,20619366,575,572,575,572,10
|
|
20231129,122400,20613623,571,571,571,571,0
|
|
20231129,122300,20613623,571,571,571,571,0
|
|
20231129,122200,20613623,571,571,571,571,0
|
|
20231129,122100,20613623,571,571,571,571,0
|
|
20231129,122000,20613623,571,571,571,571,0
|
|
20231129,121900,20613623,571,571,571,571,0
|
|
20231129,121800,20613623,571,571,571,571,0
|
|
20231129,121700,20613623,571,571,571,571,0
|
|
20231129,121600,20613623,571,571,571,571,0
|
|
20231129,121500,20613623,571,571,571,571,0
|
|
20231129,121400,20613623,571,571,571,571,0
|
|
20231129,121300,20613623,571,571,571,571,0
|
|
20231129,121200,20613623,571,571,571,571,0
|
|
20231129,121100,20613623,571,571,571,571,0
|
|
20231129,121000,20613623,571,571,571,571,0
|
|
20231129,120900,20613623,571,571,571,571,0
|
|
20231129,120800,20613623,571,571,571,571,0
|
|
20231129,120700,20613623,571,571,571,571,0
|
|
20231129,120600,20613623,571,571,571,571,0
|
|
20231129,120500,20613623,571,571,571,571,0
|
|
20231129,120400,20613623,571,571,571,571,0
|
|
20231129,120300,20613623,571,571,571,571,0
|
|
20231129,120200,20613623,571,571,571,571,0
|
|
20231129,120100,20613623,571,571,571,571,0
|
|
20231129,120000,20613623,571,571,571,571,0
|
|
20231129,115900,20613623,571,571,571,571,0
|
|
20231129,115800,20613623,571,571,571,571,0
|
|
20231129,115700,20613623,571,571,571,571,0
|
|
20231129,115600,20613623,571,571,571,571,1
|
|
20231129,115500,20613052,571,571,571,571,0
|
|
20231129,115400,20613052,571,571,571,571,0
|
|
20231129,115300,20613052,571,571,571,571,0
|
|
20231129,115200,20613052,571,571,571,571,0
|
|
20231129,115100,20613052,571,571,571,571,1
|
|
20231129,115000,20612481,576,576,576,576,0
|
|
20231129,114900,20612481,576,572,577,572,501
|
|
20231129,114800,20323800,569,571,571,569,1001
|
|
20231129,114700,19753519,569,570,570,569,4000
|
|
20231129,114600,17475247,570,573,573,570,15001
|
|
20231129,114500,8916719,573,573,573,573,1
|
|
20231129,114400,8916146,578,574,578,574,500
|
|
20231129,114300,8627612,573,573,573,573,1
|
|
20231129,114200,8627039,577,577,577,577,0
|
|
20231129,114100,8627039,577,574,577,574,500
|
|
20231129,114000,8338844,574,574,574,574,0
|
|
20231129,113900,8338844,574,574,574,574,1
|
|
20231129,113800,8338270,576,576,576,576,0
|
|
20231129,113700,8338270,576,576,576,576,0
|
|
20231129,113600,8338270,576,576,576,576,0
|
|
20231129,113500,8338270,576,575,576,575,150
|
|
20231129,113400,8251871,574,574,574,574,0
|
|
20231129,113300,8251871,574,574,574,574,0
|
|
20231129,113200,8251871,574,574,574,574,0
|
|
20231129,113100,8251871,574,574,574,574,0
|
|
20231129,113000,8251871,574,574,574,574,0
|
|
20231129,112900,8251871,574,574,574,574,0
|
|
20231129,112800,8251871,574,574,574,574,0
|
|
20231129,112700,8251871,574,574,574,574,0
|
|
20231129,112600,8251871,574,574,574,574,0
|
|
20231129,112500,8251871,574,574,574,574,0
|
|
20231129,112400,8251871,574,574,574,574,1
|
|
20231129,112300,8251297,576,576,576,576,0
|
|
20231129,112200,8251297,576,576,576,576,0
|
|
20231129,112100,8251297,576,576,576,576,1
|
|
20231129,112000,8250721,575,575,575,575,1
|
|
20231129,111900,8250146,574,574,574,574,0
|
|
20231129,111800,8250146,574,574,574,574,0
|
|
20231129,111700,8250146,574,574,574,574,0
|
|
20231129,111600,8250146,574,574,574,574,0
|
|
20231129,111500,8250146,574,574,574,574,0
|
|
20231129,111400,8250146,574,574,574,574,0
|
|
20231129,111300,8250146,574,573,574,573,201
|
|
20231129,111200,8134972,573,573,573,573,0
|
|
20231129,111100,8134972,573,573,573,573,2163
|
|
20231129,111000,6895573,573,573,573,573,0
|
|
20231129,110900,6895573,573,573,573,573,0
|
|
20231129,110800,6895573,573,573,573,573,0
|
|
20231129,110700,6895573,573,573,573,573,1
|
|
20231129,110600,6895000,573,573,573,573,3
|
|
20231129,110500,6893281,572,572,572,572,1788
|
|
20231129,110400,5870545,573,573,573,573,1
|
|
20231129,110300,5869972,573,573,573,573,0
|
|
20231129,110200,5869972,573,573,573,573,1
|
|
20231129,110100,5869399,573,573,573,573,0
|
|
20231129,110000,5869399,573,573,573,573,0
|
|
20231129,105900,5869399,573,573,573,573,988
|
|
20231129,105800,5303275,573,573,573,573,0
|
|
20231129,105700,5303275,573,573,573,573,0
|
|
20231129,105600,5303275,573,573,573,573,0
|
|
20231129,105500,5303275,573,573,573,573,6
|
|
20231129,105400,5299837,573,573,573,573,0
|
|
20231129,105300,5299837,573,573,573,573,0
|
|
20231129,105200,5299837,573,573,573,573,0
|
|
20231129,105100,5299837,573,573,573,573,0
|
|
20231129,105000,5299837,573,573,573,573,0
|
|
20231129,104900,5299837,573,573,573,573,0
|
|
20231129,104800,5299837,573,573,573,573,0
|
|
20231129,104700,5299837,573,573,573,573,57
|
|
20231129,104600,5267176,573,574,574,573,898
|
|
20231129,104500,4751779,574,574,574,574,0
|
|
20231129,104400,4751779,574,574,574,574,0
|
|
20231129,104300,4751779,574,574,574,574,0
|
|
20231129,104200,4751779,574,574,574,574,0
|
|
20231129,104100,4751779,574,574,574,574,0
|
|
20231129,104000,4751779,574,574,574,574,0
|
|
20231129,103900,4751779,574,574,574,574,0
|
|
20231129,103800,4751779,574,574,574,574,0
|
|
20231129,103700,4751779,574,574,574,574,2
|
|
20231129,103600,4750631,574,574,574,574,239
|
|
20231129,103500,4613445,574,574,574,574,3359
|
|
20231129,103400,2685379,577,577,577,577,0
|
|
20231129,103300,2685379,577,577,577,577,0
|
|
20231129,103200,2685379,577,576,577,576,40
|
|
20231129,103100,2662301,577,577,577,577,0
|
|
20231129,103000,2662301,577,577,577,577,0
|
|
20231129,102900,2662301,577,577,577,577,0
|
|
20231129,102800,2662301,577,577,577,577,0
|
|
20231129,102700,2662301,577,577,577,577,0
|
|
20231129,102600,2662301,577,576,577,576,30
|
|
20231129,102500,2645016,575,575,575,575,0
|
|
20231129,102400,2645016,575,575,575,575,1
|
|
20231129,102300,2644441,575,575,575,575,0
|
|
20231129,102200,2644441,575,575,575,575,0
|
|
20231129,102100,2644441,575,575,575,575,0
|
|
20231129,102000,2644441,575,575,577,575,104
|
|
20231129,101900,2584477,577,576,577,576,400
|
|
20231129,101800,2354018,575,575,575,575,0
|
|
20231129,101700,2354018,575,575,575,575,0
|
|
20231129,101600,2354018,575,575,575,575,0
|
|
20231129,101500,2354018,575,575,575,575,0
|
|
20231129,101400,2354018,575,575,575,575,0
|
|
20231129,101300,2354018,575,575,575,575,0
|
|
20231129,101200,2354018,575,575,575,575,0
|
|
20231129,101100,2354018,575,575,575,575,1
|
|
20231129,101000,2353443,576,576,576,576,0
|
|
20231129,100900,2353443,576,576,576,576,0
|
|
20231129,100800,2353443,576,576,576,576,0
|
|
20231129,100700,2353443,576,576,576,576,1
|
|
20231129,100600,2352867,575,575,575,575,0
|
|
20231129,100500,2352867,575,575,575,575,0
|
|
20231129,100400,2352867,575,575,575,575,1
|
|
20231129,100300,2352292,574,574,574,574,0
|
|
20231129,100200,2352292,574,574,574,574,0
|
|
20231129,100100,2352292,574,574,574,574,0
|
|
20231129,100000,2352292,574,574,574,574,0
|
|
20231129,095900,2352292,574,574,574,574,1
|
|
20231129,095800,2351718,574,574,574,574,0
|
|
20231129,095700,2351718,574,574,574,574,1
|
|
20231129,095600,2351144,577,577,577,577,0
|
|
20231129,095500,2351144,577,577,577,577,0
|
|
20231129,095400,2351144,577,577,577,577,0
|
|
20231129,095300,2351144,577,577,577,577,0
|
|
20231129,095200,2351144,577,577,577,577,0
|
|
20231129,095100,2351144,577,577,577,577,1
|
|
20231129,095000,2350567,576,575,576,575,2
|
|
20231129,094900,2349416,574,574,574,574,2
|
|
20231129,094800,2348268,574,574,574,574,4
|
|
20231129,094700,2345972,574,574,574,574,33
|
|
20231129,094600,2327030,574,574,574,574,0
|
|
20231129,094500,2327030,574,575,575,574,2
|
|
20231129,094400,2325881,574,575,575,574,397
|
|
20231129,094300,2098002,574,574,574,574,0
|
|
20231129,094200,2098002,574,574,574,574,1
|
|
20231129,094100,2097428,579,579,579,579,0
|
|
20231129,094000,2097428,579,579,579,579,0
|
|
20231129,093900,2097428,579,579,579,579,0
|
|
20231129,093800,2097428,579,579,579,579,0
|
|
20231129,093700,2097428,579,574,579,574,148
|
|
20231129,093600,2012365,574,575,576,574,763
|
|
20231129,093500,1573658,575,575,575,575,0
|
|
20231129,093400,1573658,575,575,575,575,1
|
|
20231129,093300,1573083,575,575,575,575,0
|
|
20231129,093200,1573083,575,575,575,575,0
|
|
20231129,093100,1573083,575,575,575,575,14
|
|
20231129,093000,1565033,575,575,575,575,0
|
|
20231129,092900,1565033,575,575,575,575,0
|
|
20231129,092800,1565033,575,575,575,575,0
|
|
20231129,092700,1565033,575,575,575,575,1000
|
|
20231129,092600,990033,575,575,575,575,0
|
|
20231129,092500,990033,575,575,575,575,0
|
|
20231129,092400,990033,575,575,575,575,1
|
|
20231129,092300,989458,573,573,573,573,0
|
|
20231129,092200,989458,573,573,573,573,0
|
|
20231129,092100,989458,573,573,573,573,0
|
|
20231129,092000,989458,573,573,573,573,0
|
|
20231129,091900,989458,573,573,573,573,0
|
|
20231129,091800,989458,573,573,573,573,1
|
|
20231129,091700,988885,573,573,573,573,0
|
|
20231129,091600,988885,573,573,573,573,0
|
|
20231129,091500,988885,573,573,573,573,0
|
|
20231129,091400,988885,573,573,573,573,0
|
|
20231129,091300,988885,573,573,573,573,26
|
|
20231129,091200,973987,576,576,576,576,0
|
|
20231129,091100,973987,576,576,576,576,0
|
|
20231129,091000,973987,576,575,576,575,113
|
|
20231129,090900,908920,574,574,574,574,0
|
|
20231129,090800,908920,574,574,574,574,0
|
|
20231129,090700,908920,574,574,574,574,2
|
|
20231129,090600,907772,574,574,574,574,20
|
|
20231129,090500,896292,574,574,576,574,335
|
|
20231129,090400,703997,573,573,573,573,0
|
|
20231129,090300,703997,573,573,573,573,0
|
|
20231129,090200,703997,573,573,573,573,0
|
|
20231129,090100,703997,573,573,573,573,243
|
|
20231129,090000,564758,573,574,574,573,984
|