577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,183400,110739419,571,571,571,571,1007
|
|
20231130,183300,110739419,571,571,571,571,0
|
|
20231130,183200,110739419,571,571,571,571,0
|
|
20231130,183100,110739419,571,571,571,571,0
|
|
20231130,183000,110739419,571,571,571,571,0
|
|
20231130,182900,110739419,571,571,571,571,0
|
|
20231130,182800,110739419,571,571,571,571,0
|
|
20231130,182700,110739419,571,571,571,571,0
|
|
20231130,182600,110739419,571,571,571,571,0
|
|
20231130,182500,110739419,571,571,571,571,0
|
|
20231130,182400,110739419,571,571,571,571,0
|
|
20231130,182300,110739419,571,571,571,571,0
|
|
20231130,182200,110739419,571,571,571,571,0
|
|
20231130,182100,110739419,571,571,571,571,0
|
|
20231130,182000,110739419,571,571,571,571,0
|
|
20231130,181900,110739419,571,571,571,571,0
|
|
20231130,181800,110739419,571,571,571,571,0
|
|
20231130,181700,110739419,571,571,571,571,0
|
|
20231130,181600,110739419,571,571,571,571,0
|
|
20231130,181500,110739419,571,571,571,571,0
|
|
20231130,181400,110739419,571,571,571,571,0
|
|
20231130,181300,110739419,571,571,571,571,0
|
|
20231130,181200,110739419,571,571,571,571,0
|
|
20231130,181100,110739419,571,571,571,571,0
|
|
20231130,181000,110739419,571,571,571,571,0
|
|
20231130,180900,110739419,571,571,571,571,0
|
|
20231130,180800,110739419,571,571,571,571,0
|
|
20231130,180700,110739419,571,571,571,571,0
|
|
20231130,180600,110739419,571,571,571,571,0
|
|
20231130,180500,110739419,571,571,571,571,0
|
|
20231130,180400,110739419,571,571,571,571,1007
|
|
20231130,180300,110739419,571,571,571,571,0
|
|
20231130,180200,110739419,571,571,571,571,0
|
|
20231130,180100,110739419,571,571,571,571,0
|
|
20231130,180000,110739419,571,571,571,571,0
|
|
20231130,175900,110739419,571,571,571,571,0
|
|
20231130,175800,110739419,571,571,571,571,0
|
|
20231130,175700,110739419,571,571,571,571,0
|
|
20231130,175600,110739419,571,571,571,571,0
|
|
20231130,175500,110739419,571,571,571,571,0
|
|
20231130,175400,110739419,571,571,571,571,0
|
|
20231130,175300,110739419,571,571,571,571,0
|
|
20231130,175200,110739419,571,571,571,571,0
|
|
20231130,175100,110739419,571,571,571,571,0
|
|
20231130,175000,110739419,571,571,571,571,0
|
|
20231130,174900,110739419,571,571,571,571,0
|
|
20231130,174800,110739419,571,571,571,571,0
|
|
20231130,174700,110739419,571,571,571,571,0
|
|
20231130,174600,110739419,571,571,571,571,0
|
|
20231130,174500,110739419,571,571,571,571,0
|
|
20231130,174400,110739419,571,571,571,571,0
|
|
20231130,174300,110739419,571,571,571,571,0
|
|
20231130,174200,110739419,571,571,571,571,0
|
|
20231130,174100,110739419,571,571,571,571,0
|
|
20231130,174000,110739419,571,571,571,571,0
|
|
20231130,173900,110739419,571,571,571,571,0
|
|
20231130,173800,110739419,571,571,571,571,0
|
|
20231130,173700,110739419,571,571,571,571,0
|
|
20231130,173600,110739419,571,571,571,571,0
|
|
20231130,173500,110739419,571,571,571,571,0
|
|
20231130,173400,110739419,571,571,571,571,1007
|
|
20231130,173300,110739419,571,571,571,571,0
|
|
20231130,173200,110739419,571,571,571,571,0
|
|
20231130,173100,110739419,571,571,571,571,0
|
|
20231130,173000,110739419,571,571,571,571,0
|
|
20231130,172900,110739419,571,571,571,571,0
|
|
20231130,172800,110739419,571,571,571,571,0
|
|
20231130,172700,110739419,571,571,571,571,0
|
|
20231130,172600,110739419,571,571,571,571,0
|
|
20231130,172500,110739419,571,571,571,571,0
|
|
20231130,172400,110739419,571,571,571,571,0
|
|
20231130,172300,110739419,571,571,571,571,0
|
|
20231130,172200,110739419,571,571,571,571,0
|
|
20231130,172100,110739419,571,571,571,571,0
|
|
20231130,172000,110739419,571,571,571,571,0
|
|
20231130,171900,110739419,571,571,571,571,0
|
|
20231130,171800,110739419,571,571,571,571,0
|
|
20231130,171700,110739419,571,571,571,571,0
|
|
20231130,171600,110739419,571,571,571,571,0
|
|
20231130,171500,110739419,571,571,571,571,0
|
|
20231130,171400,110739419,571,571,571,571,0
|
|
20231130,171300,110739419,571,571,571,571,0
|
|
20231130,171200,110739419,571,571,571,571,0
|
|
20231130,171100,110739419,571,571,571,571,0
|
|
20231130,171000,110739419,571,571,571,571,0
|
|
20231130,170900,110739419,571,571,571,571,0
|
|
20231130,170800,110739419,571,571,571,571,0
|
|
20231130,170700,110739419,571,571,571,571,0
|
|
20231130,170600,110739419,571,571,571,571,0
|
|
20231130,170500,110739419,571,571,571,571,0
|
|
20231130,170400,110739419,571,571,571,571,1007
|
|
20231130,170300,110739419,571,571,571,571,0
|
|
20231130,170200,110739419,571,571,571,571,0
|
|
20231130,170100,110739419,571,571,571,571,0
|
|
20231130,170000,110739419,571,571,571,571,0
|
|
20231130,165900,110739419,571,571,571,571,0
|
|
20231130,165800,110739419,571,571,571,571,0
|
|
20231130,165700,110739419,571,571,571,571,0
|
|
20231130,165600,110739419,571,571,571,571,0
|
|
20231130,165500,110739419,571,571,571,571,0
|
|
20231130,165400,110739419,571,571,571,571,0
|
|
20231130,165300,110739419,571,571,571,571,0
|
|
20231130,165200,110739419,571,571,571,571,0
|
|
20231130,165100,110739419,571,571,571,571,0
|
|
20231130,165000,110739419,571,571,571,571,0
|
|
20231130,164900,110739419,571,571,571,571,0
|
|
20231130,164800,110739419,571,571,571,571,0
|
|
20231130,164700,110739419,571,571,571,571,0
|
|
20231130,164600,110739419,571,571,571,571,0
|
|
20231130,164500,110739419,571,571,571,571,0
|
|
20231130,164400,110739419,571,571,571,571,0
|
|
20231130,164300,110739419,571,571,571,571,0
|
|
20231130,164200,110739419,571,571,571,571,0
|
|
20231130,164100,110739419,571,571,571,571,0
|
|
20231130,164000,110739419,571,571,571,571,0
|
|
20231130,163900,110739419,571,571,571,571,0
|
|
20231130,163800,110739419,571,571,571,571,0
|
|
20231130,163700,110739419,571,571,571,571,0
|
|
20231130,163600,110739419,571,571,571,571,0
|
|
20231130,163500,110739419,571,571,571,571,0
|
|
20231130,163400,110739419,571,571,571,571,1007
|
|
20231130,163300,110739419,571,571,571,571,0
|
|
20231130,163200,110739419,571,571,571,571,0
|
|
20231130,163100,110739419,571,571,571,571,0
|
|
20231130,163000,110739419,571,571,571,571,0
|
|
20231130,162900,110739419,571,571,571,571,0
|
|
20231130,162800,110739419,571,571,571,571,0
|
|
20231130,162700,110739419,571,571,571,571,0
|
|
20231130,162600,110739419,571,571,571,571,0
|
|
20231130,162500,110739419,571,571,571,571,0
|
|
20231130,162400,110739419,571,571,571,571,0
|
|
20231130,162300,110739419,571,571,571,571,0
|
|
20231130,162200,110739419,571,571,571,571,0
|
|
20231130,162100,110739419,571,571,571,571,0
|
|
20231130,162000,110739419,571,571,571,571,0
|
|
20231130,161900,110739419,571,571,571,571,0
|
|
20231130,161800,110739419,571,571,571,571,0
|
|
20231130,161700,110739419,571,571,571,571,0
|
|
20231130,161600,110739419,571,571,571,571,0
|
|
20231130,161500,110739419,571,571,571,571,0
|
|
20231130,161400,110739419,571,571,571,571,0
|
|
20231130,161300,110739419,571,571,571,571,0
|
|
20231130,161200,110739419,571,571,571,571,0
|
|
20231130,161100,110739419,571,571,571,571,0
|
|
20231130,161000,110739419,571,571,571,571,0
|
|
20231130,160900,110739419,571,571,571,571,0
|
|
20231130,160800,110739419,571,571,571,571,0
|
|
20231130,160700,110739419,571,571,571,571,0
|
|
20231130,160600,110739419,571,571,571,571,0
|
|
20231130,160500,110739419,571,571,571,571,0
|
|
20231130,160400,110739419,571,571,571,571,1007
|
|
20231130,160300,110739419,571,571,571,571,0
|
|
20231130,160200,110739419,571,571,571,571,0
|
|
20231130,160100,110739419,571,571,571,571,0
|
|
20231130,160000,110739419,571,571,571,571,0
|
|
20231130,155900,110739419,571,571,571,571,0
|
|
20231130,155800,110739419,571,571,571,571,0
|
|
20231130,155700,110739419,571,571,571,571,0
|
|
20231130,155600,110739419,571,571,571,571,0
|
|
20231130,155500,110739419,571,571,571,571,0
|
|
20231130,155400,110739419,571,571,571,571,0
|
|
20231130,155300,110739419,571,571,571,571,0
|
|
20231130,155200,110739419,571,571,571,571,0
|
|
20231130,155100,110739419,571,571,571,571,0
|
|
20231130,155000,110739419,571,571,571,571,0
|
|
20231130,154900,110739419,571,571,571,571,0
|
|
20231130,154800,110739419,571,571,571,571,0
|
|
20231130,154700,110739419,571,571,571,571,0
|
|
20231130,154600,110739419,571,571,571,571,0
|
|
20231130,154500,110739419,571,571,571,571,0
|
|
20231130,154400,110739419,571,571,571,571,0
|
|
20231130,154300,110739419,571,571,571,571,0
|
|
20231130,154200,110739419,571,571,571,571,0
|
|
20231130,154100,110739419,571,571,571,571,0
|
|
20231130,154000,110739419,571,571,571,571,0
|
|
20231130,153900,110739419,571,571,571,571,0
|
|
20231130,153800,110739419,571,571,571,571,0
|
|
20231130,153700,110739419,571,571,571,571,0
|
|
20231130,153600,110739419,571,571,571,571,0
|
|
20231130,153500,110739419,571,571,571,571,0
|
|
20231130,153400,110739419,571,571,571,571,1007
|
|
20231130,153300,110739419,571,571,571,571,0
|
|
20231130,153200,110739419,571,571,571,571,0
|
|
20231130,153100,110739419,571,571,571,571,0
|
|
20231130,153000,110739419,571,571,571,571,1007
|
|
20231130,152900,110164422,571,571,571,571,0
|
|
20231130,152800,110164422,571,571,571,571,0
|
|
20231130,152700,110164422,571,571,571,571,0
|
|
20231130,152600,110164422,571,571,571,571,0
|
|
20231130,152500,110164422,571,571,571,571,0
|
|
20231130,152400,110164422,571,571,571,571,0
|
|
20231130,152300,110164422,571,571,571,571,0
|
|
20231130,152200,110164422,571,571,571,571,0
|
|
20231130,152100,110164422,571,571,571,571,0
|
|
20231130,152000,110164422,571,571,571,571,0
|
|
20231130,151900,110164422,571,571,571,571,0
|
|
20231130,151800,110164422,571,571,571,571,0
|
|
20231130,151700,110164422,571,571,571,571,200
|
|
20231130,151600,110050222,571,571,571,571,0
|
|
20231130,151500,110050222,571,571,571,571,0
|
|
20231130,151400,110050222,571,571,571,571,0
|
|
20231130,151300,110050222,571,571,571,571,0
|
|
20231130,151200,110050222,571,571,571,571,0
|
|
20231130,151100,110050222,571,571,571,571,0
|
|
20231130,151000,110050222,571,571,571,571,0
|
|
20231130,150900,110050222,571,571,571,571,0
|
|
20231130,150800,110050222,571,571,571,571,0
|
|
20231130,150700,110050222,571,571,571,571,0
|
|
20231130,150600,110050222,571,571,571,571,0
|
|
20231130,150500,110050222,571,571,571,571,2
|
|
20231130,150400,110049080,571,571,571,571,0
|
|
20231130,150300,110049080,571,571,571,571,35
|
|
20231130,150200,110029095,571,571,571,571,0
|
|
20231130,150100,110029095,571,571,571,571,0
|
|
20231130,150000,110029095,571,571,571,571,0
|
|
20231130,145900,110029095,571,571,571,571,0
|
|
20231130,145800,110029095,571,571,571,571,4
|
|
20231130,145700,110026811,571,571,571,571,4
|
|
20231130,145600,110024527,571,571,571,571,0
|
|
20231130,145500,110024527,571,571,571,571,0
|
|
20231130,145400,110024527,571,571,571,571,0
|
|
20231130,145300,110024527,571,571,571,571,0
|
|
20231130,145200,110024527,571,571,571,571,0
|
|
20231130,145100,110024527,571,571,571,571,0
|
|
20231130,145000,110024527,571,571,571,571,0
|
|
20231130,144900,110024527,571,571,571,571,1
|
|
20231130,144800,110023956,571,571,571,571,0
|
|
20231130,144700,110023956,571,571,571,571,0
|
|
20231130,144600,110023956,571,571,571,571,1
|
|
20231130,144500,110023385,568,571,571,568,3
|
|
20231130,144400,110021678,566,566,566,566,0
|
|
20231130,144300,110021678,566,566,566,566,0
|
|
20231130,144200,110021678,566,566,566,566,0
|
|
20231130,144100,110021678,566,566,566,566,0
|
|
20231130,144000,110021678,566,566,566,566,0
|
|
20231130,143900,110021678,566,566,566,566,0
|
|
20231130,143800,110021678,566,566,566,566,6000
|
|
20231130,143700,106625678,571,571,571,571,0
|
|
20231130,143600,106625678,571,569,571,569,1000
|
|
20231130,143500,106054773,569,569,569,569,189
|
|
20231130,143400,105947232,569,569,569,569,0
|
|
20231130,143300,105947232,569,569,569,569,20
|
|
20231130,143200,105935852,570,570,570,570,0
|
|
20231130,143100,105935852,570,570,570,570,0
|
|
20231130,143000,105935852,570,570,570,570,1
|
|
20231130,142900,105935282,566,569,569,566,30000
|
|
20231130,142800,88915853,571,571,571,571,0
|
|
20231130,142700,88915853,571,571,571,571,0
|
|
20231130,142600,88915853,571,571,571,571,0
|
|
20231130,142500,88915853,571,571,571,571,0
|
|
20231130,142400,88915853,571,571,571,571,0
|
|
20231130,142300,88915853,571,571,571,571,80
|
|
20231130,142200,88870173,571,571,571,571,0
|
|
20231130,142100,88870173,571,571,571,571,0
|
|
20231130,142000,88870173,571,571,571,571,0
|
|
20231130,141900,88870173,571,571,571,571,0
|
|
20231130,141800,88870173,571,570,571,570,10
|
|
20231130,141700,88864464,571,571,571,571,0
|
|
20231130,141600,88864464,571,571,571,571,0
|
|
20231130,141500,88864464,571,571,571,571,0
|
|
20231130,141400,88864464,571,571,571,571,0
|
|
20231130,141300,88864464,571,571,571,571,0
|
|
20231130,141200,88864464,571,571,571,571,0
|
|
20231130,141100,88864464,571,571,571,571,0
|
|
20231130,141000,88864464,571,571,571,571,0
|
|
20231130,140900,88864464,571,571,571,571,0
|
|
20231130,140800,88864464,571,571,571,571,0
|
|
20231130,140700,88864464,571,571,571,571,0
|
|
20231130,140600,88864464,571,571,571,571,0
|
|
20231130,140500,88864464,571,571,571,571,0
|
|
20231130,140400,88864464,571,571,571,571,0
|
|
20231130,140300,88864464,571,571,571,571,0
|
|
20231130,140200,88864464,571,571,571,571,0
|
|
20231130,140100,88864464,571,571,571,571,0
|
|
20231130,140000,88864464,571,571,571,571,0
|
|
20231130,135900,88864464,571,571,571,571,0
|
|
20231130,135800,88864464,571,571,571,571,0
|
|
20231130,135700,88864464,571,571,571,571,0
|
|
20231130,135600,88864464,571,571,571,571,0
|
|
20231130,135500,88864464,571,571,571,571,0
|
|
20231130,135400,88864464,571,571,571,571,0
|
|
20231130,135300,88864464,571,571,571,571,0
|
|
20231130,135200,88864464,571,571,571,571,0
|
|
20231130,135100,88864464,571,571,571,571,0
|
|
20231130,135000,88864464,571,571,571,571,0
|
|
20231130,134900,88864464,571,571,571,571,0
|
|
20231130,134800,88864464,571,571,571,571,0
|
|
20231130,134700,88864464,571,571,571,571,0
|
|
20231130,134600,88864464,571,571,571,571,0
|
|
20231130,134500,88864464,571,571,571,571,0
|
|
20231130,134400,88864464,571,571,571,571,0
|
|
20231130,134300,88864464,571,571,571,571,0
|
|
20231130,134200,88864464,571,571,571,571,0
|
|
20231130,134100,88864464,571,571,571,571,0
|
|
20231130,134000,88864464,571,571,571,571,0
|
|
20231130,133900,88864464,571,571,571,571,0
|
|
20231130,133800,88864464,571,571,571,571,0
|
|
20231130,133700,88864464,571,571,571,571,0
|
|
20231130,133600,88864464,571,571,571,571,0
|
|
20231130,133500,88864464,571,571,571,571,0
|
|
20231130,133400,88864464,571,571,571,571,0
|
|
20231130,133300,88864464,571,571,571,571,0
|
|
20231130,133200,88864464,571,571,571,571,0
|
|
20231130,133100,88864464,571,571,571,571,0
|
|
20231130,133000,88864464,571,571,571,571,0
|
|
20231130,132900,88864464,571,570,571,570,2000
|
|
20231130,132800,87722705,569,569,569,569,0
|
|
20231130,132700,87722705,569,569,569,569,0
|
|
20231130,132600,87722705,569,569,569,569,0
|
|
20231130,132500,87722705,569,569,569,569,0
|
|
20231130,132400,87722705,569,569,569,569,0
|
|
20231130,132300,87722705,569,569,569,569,0
|
|
20231130,132200,87722705,569,569,569,569,0
|
|
20231130,132100,87722705,569,569,569,569,0
|
|
20231130,132000,87722705,569,569,569,569,0
|
|
20231130,131900,87722705,569,569,569,569,0
|
|
20231130,131800,87722705,569,569,569,569,0
|
|
20231130,131700,87722705,569,569,569,569,0
|
|
20231130,131600,87722705,569,569,569,569,0
|
|
20231130,131500,87722705,569,569,569,569,1
|
|
20231130,131400,87722136,570,570,570,570,0
|
|
20231130,131300,87722136,570,570,570,570,0
|
|
20231130,131200,87722136,570,570,570,570,0
|
|
20231130,131100,87722136,570,570,570,570,0
|
|
20231130,131000,87722136,570,570,570,570,0
|
|
20231130,130900,87722136,570,570,570,570,0
|
|
20231130,130800,87722136,570,569,570,569,10
|
|
20231130,130700,87716437,568,568,568,568,1
|
|
20231130,130600,87715869,568,568,568,568,0
|
|
20231130,130500,87715869,568,568,568,568,10
|
|
20231130,130400,87710189,568,568,568,568,0
|
|
20231130,130300,87710189,568,568,568,568,0
|
|
20231130,130200,87710189,568,568,568,568,0
|
|
20231130,130100,87710189,568,568,568,568,0
|
|
20231130,130000,87710189,568,568,568,568,0
|
|
20231130,125900,87710189,568,568,568,568,0
|
|
20231130,125800,87710189,568,568,568,568,0
|
|
20231130,125700,87710189,568,568,568,568,0
|
|
20231130,125600,87710189,568,568,568,568,0
|
|
20231130,125500,87710189,568,568,568,568,1
|
|
20231130,125400,87709621,570,570,570,570,0
|
|
20231130,125300,87709621,570,568,570,568,10
|
|
20231130,125200,87703924,567,567,567,567,0
|
|
20231130,125100,87703924,567,567,567,567,0
|
|
20231130,125000,87703924,567,568,568,567,24000
|
|
20231130,124900,74095395,568,568,568,568,0
|
|
20231130,124800,74095395,568,568,568,568,0
|
|
20231130,124700,74095395,568,568,568,568,0
|
|
20231130,124600,74095395,568,568,568,568,0
|
|
20231130,124500,74095395,568,568,568,568,0
|
|
20231130,124400,74095395,568,568,568,568,0
|
|
20231130,124300,74095395,568,569,569,568,6800
|
|
20231130,124200,70232994,569,569,569,569,0
|
|
20231130,124100,70232994,569,569,569,569,0
|
|
20231130,124000,70232994,569,571,571,569,3
|
|
20231130,123900,70231284,573,573,573,573,0
|
|
20231130,123800,70231284,573,573,573,573,0
|
|
20231130,123700,70231284,573,573,573,573,0
|
|
20231130,123600,70231284,573,572,573,572,200
|
|
20231130,123500,70116685,572,572,572,572,0
|
|
20231130,123400,70116685,572,573,573,572,5
|
|
20231130,123300,70113821,573,573,573,573,80
|
|
20231130,123200,70067981,573,573,573,573,0
|
|
20231130,123100,70067981,573,573,573,573,0
|
|
20231130,123000,70067981,573,573,573,573,100
|
|
20231130,122900,70010681,573,573,573,573,0
|
|
20231130,122800,70010681,573,573,573,573,0
|
|
20231130,122700,70010681,573,573,573,573,0
|
|
20231130,122600,70010681,573,573,573,573,0
|
|
20231130,122500,70010681,573,572,573,572,10
|
|
20231130,122400,70004960,567,567,567,567,0
|
|
20231130,122300,70004960,567,570,570,567,10000
|
|
20231130,122200,64328516,573,573,573,573,0
|
|
20231130,122100,64328516,573,573,573,573,0
|
|
20231130,122000,64328516,573,573,573,573,0
|
|
20231130,121900,64328516,573,573,573,573,0
|
|
20231130,121800,64328516,573,573,573,573,0
|
|
20231130,121700,64328516,573,573,573,573,0
|
|
20231130,121600,64328516,573,573,573,573,0
|
|
20231130,121500,64328516,573,573,573,573,0
|
|
20231130,121400,64328516,573,573,573,573,0
|
|
20231130,121300,64328516,573,573,573,573,0
|
|
20231130,121200,64328516,573,573,573,573,0
|
|
20231130,121100,64328516,573,573,573,573,0
|
|
20231130,121000,64328516,573,573,573,573,0
|
|
20231130,120900,64328516,573,573,573,573,0
|
|
20231130,120800,64328516,573,573,573,573,0
|
|
20231130,120700,64328516,573,573,573,573,0
|
|
20231130,120600,64328516,573,573,573,573,5
|
|
20231130,120500,64325651,573,573,573,573,0
|
|
20231130,120400,64325651,573,572,573,572,1000
|
|
20231130,120300,63753019,568,568,568,568,0
|
|
20231130,120200,63753019,568,568,568,568,0
|
|
20231130,120100,63753019,568,568,568,568,0
|
|
20231130,120000,63753019,568,568,568,568,0
|
|
20231130,115900,63753019,568,568,568,568,0
|
|
20231130,115800,63753019,568,568,568,568,0
|
|
20231130,115700,63753019,568,568,568,568,0
|
|
20231130,115600,63753019,568,568,568,568,0
|
|
20231130,115500,63753019,568,570,570,568,5476
|
|
20231130,115400,60642319,574,574,574,574,0
|
|
20231130,115300,60642319,574,574,574,574,3
|
|
20231130,115200,60640597,574,574,574,574,0
|
|
20231130,115100,60640597,574,574,574,574,0
|
|
20231130,115000,60640597,574,574,574,574,0
|
|
20231130,114900,60640597,574,572,574,572,990
|
|
20231130,114800,60072990,568,569,569,568,4000
|
|
20231130,114700,57797901,571,571,571,571,0
|
|
20231130,114600,57797901,571,571,571,571,0
|
|
20231130,114500,57797901,571,571,571,571,2
|
|
20231130,114400,57796759,571,571,571,571,0
|
|
20231130,114300,57796759,571,571,571,571,0
|
|
20231130,114200,57796759,571,571,571,571,0
|
|
20231130,114100,57796759,571,571,571,571,0
|
|
20231130,114000,57796759,571,571,571,571,0
|
|
20231130,113900,57796759,571,571,571,571,1
|
|
20231130,113800,57796188,570,573,573,569,7001
|
|
20231130,113700,53801927,573,573,573,573,0
|
|
20231130,113600,53801927,573,573,573,573,5
|
|
20231130,113500,53799062,573,573,573,573,0
|
|
20231130,113400,53799062,573,573,573,573,0
|
|
20231130,113300,53799062,573,573,573,573,0
|
|
20231130,113200,53799062,573,573,573,573,0
|
|
20231130,113100,53799062,573,573,573,573,0
|
|
20231130,113000,53799062,573,573,573,573,0
|
|
20231130,112900,53799062,573,573,573,573,0
|
|
20231130,112800,53799062,573,573,573,573,1
|
|
20231130,112700,53798489,572,572,572,572,0
|
|
20231130,112600,53798489,572,572,572,572,0
|
|
20231130,112500,53798489,572,572,572,572,3001
|
|
20231130,112400,52081917,572,572,572,572,0
|
|
20231130,112300,52081917,572,572,572,572,0
|
|
20231130,112200,52081917,572,572,572,572,1740
|
|
20231130,112100,51086637,574,574,574,574,0
|
|
20231130,112000,51086637,574,574,574,574,0
|
|
20231130,111900,51086637,574,574,574,574,0
|
|
20231130,111800,51086637,574,574,574,574,0
|
|
20231130,111700,51086637,574,574,574,574,0
|
|
20231130,111600,51086637,574,574,574,574,0
|
|
20231130,111500,51086637,574,574,574,574,0
|
|
20231130,111400,51086637,574,574,574,574,40
|
|
20231130,111300,51063677,574,574,574,574,0
|
|
20231130,111200,51063677,574,574,574,574,0
|
|
20231130,111100,51063677,574,574,574,574,0
|
|
20231130,111000,51063677,574,574,574,574,0
|
|
20231130,110900,51063677,574,574,574,574,0
|
|
20231130,110800,51063677,574,574,574,574,0
|
|
20231130,110700,51063677,574,574,574,574,0
|
|
20231130,110600,51063677,574,574,574,574,0
|
|
20231130,110500,51063677,574,574,574,574,0
|
|
20231130,110400,51063677,574,574,574,574,0
|
|
20231130,110300,51063677,574,572,574,572,10
|
|
20231130,110200,51057940,571,571,571,571,1
|
|
20231130,110100,51057369,570,570,570,570,0
|
|
20231130,110000,51057369,570,570,570,570,0
|
|
20231130,105900,51057369,570,570,570,570,0
|
|
20231130,105800,51057369,570,570,570,570,0
|
|
20231130,105700,51057369,570,570,570,570,1
|
|
20231130,105600,51056799,570,570,570,570,0
|
|
20231130,105500,51056799,570,570,570,570,0
|
|
20231130,105400,51056799,570,570,570,570,0
|
|
20231130,105300,51056799,570,570,570,570,2415
|
|
20231130,105200,49680249,570,570,570,570,40
|
|
20231130,105100,49657449,570,571,571,570,6364
|
|
20231130,105000,46029569,570,573,573,570,3020
|
|
20231130,104900,44307598,573,573,573,573,0
|
|
20231130,104800,44307598,573,573,573,573,20
|
|
20231130,104700,44296138,573,573,573,573,31
|
|
20231130,104600,44278375,572,572,572,572,0
|
|
20231130,104500,44278375,572,571,572,571,802
|
|
20231130,104400,43820432,571,571,571,571,0
|
|
20231130,104300,43820432,571,571,571,571,0
|
|
20231130,104200,43820432,571,571,571,571,1199
|
|
20231130,104100,43135803,571,571,571,571,0
|
|
20231130,104000,43135803,571,571,571,571,0
|
|
20231130,103900,43135803,571,571,571,571,0
|
|
20231130,103800,43135803,571,571,571,571,0
|
|
20231130,103700,43135803,571,571,571,571,0
|
|
20231130,103600,43135803,571,571,571,571,0
|
|
20231130,103500,43135803,571,571,571,571,0
|
|
20231130,103400,43135803,571,571,571,571,0
|
|
20231130,103300,43135803,571,571,571,571,1
|
|
20231130,103200,43135232,568,568,568,568,0
|
|
20231130,103100,43135232,568,568,568,568,0
|
|
20231130,103000,43135232,568,568,568,568,0
|
|
20231130,102900,43135232,568,568,568,568,0
|
|
20231130,102800,43135232,568,568,568,568,0
|
|
20231130,102700,43135232,568,568,568,568,0
|
|
20231130,102600,43135232,568,570,570,568,9966
|
|
20231130,102500,37464870,570,570,571,570,202
|
|
20231130,102400,37349530,571,571,571,571,3006
|
|
20231130,102300,35633104,571,572,572,571,1906
|
|
20231130,102200,34542873,573,573,573,573,480
|
|
20231130,102100,34267833,572,572,572,572,0
|
|
20231130,102000,34267833,572,574,574,572,1520
|
|
20231130,101900,33396712,574,574,574,574,0
|
|
20231130,101800,33396712,574,574,574,574,0
|
|
20231130,101700,33396712,574,574,574,574,0
|
|
20231130,101600,33396712,574,574,574,574,0
|
|
20231130,101500,33396712,574,574,574,574,227
|
|
20231130,101400,33266414,573,573,573,573,0
|
|
20231130,101300,33266414,573,574,574,573,75
|
|
20231130,101200,33223365,573,573,573,573,1
|
|
20231130,101100,33222792,576,576,576,576,0
|
|
20231130,101000,33222792,576,576,576,576,36
|
|
20231130,100900,33202056,576,576,577,576,290
|
|
20231130,100800,33034966,576,576,576,576,117
|
|
20231130,100700,32967574,575,575,575,575,0
|
|
20231130,100600,32967574,575,575,575,575,617
|
|
20231130,100500,32612799,573,573,573,573,0
|
|
20231130,100400,32612799,573,577,577,573,4384
|
|
20231130,100300,30091219,581,581,581,581,0
|
|
20231130,100200,30091219,581,581,581,581,20
|
|
20231130,100100,30079599,579,579,579,579,0
|
|
20231130,100000,30079599,579,579,579,579,0
|
|
20231130,095900,30079599,579,579,579,579,0
|
|
20231130,095800,30079599,579,579,579,579,0
|
|
20231130,095700,30079599,579,579,579,579,346
|
|
20231130,095600,29879265,578,578,578,578,0
|
|
20231130,095500,29879265,578,578,578,578,1
|
|
20231130,095400,29878687,576,576,576,576,0
|
|
20231130,095300,29878687,576,576,576,576,0
|
|
20231130,095200,29878687,576,579,579,576,1000
|
|
20231130,095100,29301912,583,583,583,583,17
|
|
20231130,095000,29292001,584,584,584,584,0
|
|
20231130,094900,29292001,584,584,584,584,0
|
|
20231130,094800,29292001,584,584,584,584,0
|
|
20231130,094700,29292001,584,584,584,584,0
|
|
20231130,094600,29292001,584,583,584,583,400
|
|
20231130,094500,29058794,584,584,584,584,0
|
|
20231130,094400,29058794,584,584,584,584,0
|
|
20231130,094300,29058794,584,574,584,574,4851
|
|
20231130,094200,26255747,575,575,575,575,0
|
|
20231130,094100,26255747,575,575,575,575,0
|
|
20231130,094000,26255747,575,575,575,575,0
|
|
20231130,093900,26255747,575,575,575,575,0
|
|
20231130,093800,26255747,575,575,575,575,0
|
|
20231130,093700,26255747,575,575,575,575,0
|
|
20231130,093600,26255747,575,574,575,574,500
|
|
20231130,093500,25968348,573,573,573,573,2
|
|
20231130,093400,25967202,574,572,574,572,476
|
|
20231130,093300,25694131,572,571,572,571,10014
|
|
20231130,093200,19967123,570,570,570,570,0
|
|
20231130,093100,19967123,570,570,570,570,0
|
|
20231130,093000,19967123,570,570,570,570,71
|
|
20231130,092900,19926653,570,570,570,570,0
|
|
20231130,092800,19926653,570,570,570,570,0
|
|
20231130,092700,19926653,570,570,570,570,0
|
|
20231130,092600,19926653,570,570,570,570,0
|
|
20231130,092500,19926653,570,570,570,570,1
|
|
20231130,092400,19926083,570,570,570,570,0
|
|
20231130,092300,19926083,570,570,570,570,0
|
|
20231130,092200,19926083,570,570,570,570,1
|
|
20231130,092100,19925513,572,572,572,572,0
|
|
20231130,092000,19925513,572,572,572,572,0
|
|
20231130,091900,19925513,572,572,572,572,0
|
|
20231130,091800,19925513,572,572,572,572,0
|
|
20231130,091700,19925513,572,571,572,571,1000
|
|
20231130,091600,19353602,571,567,571,567,1670
|
|
20231130,091500,18403112,567,567,567,567,500
|
|
20231130,091400,18119612,567,570,570,567,20000
|
|
20231130,091300,6765813,571,571,571,571,0
|
|
20231130,091200,6765813,571,571,571,571,0
|
|
20231130,091100,6765813,571,571,571,571,0
|
|
20231130,091000,6765813,571,571,571,571,480
|
|
20231130,090900,6491733,570,570,570,570,0
|
|
20231130,090800,6491733,570,570,570,570,0
|
|
20231130,090700,6491733,570,570,570,570,0
|
|
20231130,090600,6491733,570,573,573,570,10560
|
|
20231130,090500,466560,576,576,576,576,0
|
|
20231130,090400,466560,576,576,576,576,0
|
|
20231130,090300,466560,576,576,576,576,0
|
|
20231130,090200,466560,576,576,576,576,0
|
|
20231130,090100,466560,576,576,576,576,0
|
|
20231130,090000,466560,576,576,576,576,810
|