662 lines
29 KiB
CSV
662 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,195900,190162719,884,884,884,884,3383
|
|
20231121,195800,190162719,884,884,884,884,0
|
|
20231121,195700,190162719,884,884,884,884,0
|
|
20231121,195600,190162719,884,884,884,884,0
|
|
20231121,195500,190162719,884,884,884,884,0
|
|
20231121,195400,190162719,884,884,884,884,0
|
|
20231121,195300,190162719,884,884,884,884,0
|
|
20231121,195200,190162719,884,884,884,884,0
|
|
20231121,195100,190162719,884,884,884,884,0
|
|
20231121,195000,190162719,884,884,884,884,0
|
|
20231121,194900,190162719,884,884,884,884,0
|
|
20231121,194800,190162719,884,884,884,884,0
|
|
20231121,194700,190162719,884,884,884,884,0
|
|
20231121,194600,190162719,884,884,884,884,0
|
|
20231121,194500,190162719,884,884,884,884,0
|
|
20231121,194400,190162719,884,884,884,884,0
|
|
20231121,194300,190162719,884,884,884,884,0
|
|
20231121,194200,190162719,884,884,884,884,0
|
|
20231121,194100,190162719,884,884,884,884,0
|
|
20231121,194000,190162719,884,884,884,884,0
|
|
20231121,193900,190162719,884,884,884,884,0
|
|
20231121,193800,190162719,884,884,884,884,0
|
|
20231121,193700,190162719,884,884,884,884,0
|
|
20231121,193600,190162719,884,884,884,884,0
|
|
20231121,193500,190162719,884,884,884,884,0
|
|
20231121,193400,190162719,884,884,884,884,0
|
|
20231121,193300,190162719,884,884,884,884,0
|
|
20231121,193200,190162719,884,884,884,884,0
|
|
20231121,193100,190162719,884,884,884,884,0
|
|
20231121,193000,190162719,884,884,884,884,0
|
|
20231121,192900,190162719,884,884,884,884,3383
|
|
20231121,192800,190162719,884,884,884,884,0
|
|
20231121,192700,190162719,884,884,884,884,0
|
|
20231121,192600,190162719,884,884,884,884,0
|
|
20231121,192500,190162719,884,884,884,884,0
|
|
20231121,192400,190162719,884,884,884,884,0
|
|
20231121,192300,190162719,884,884,884,884,0
|
|
20231121,192200,190162719,884,884,884,884,0
|
|
20231121,192100,190162719,884,884,884,884,0
|
|
20231121,192000,190162719,884,884,884,884,0
|
|
20231121,191900,190162719,884,884,884,884,0
|
|
20231121,191800,190162719,884,884,884,884,0
|
|
20231121,191700,190162719,884,884,884,884,0
|
|
20231121,191600,190162719,884,884,884,884,0
|
|
20231121,191500,190162719,884,884,884,884,0
|
|
20231121,191400,190162719,884,884,884,884,0
|
|
20231121,191300,190162719,884,884,884,884,0
|
|
20231121,191200,190162719,884,884,884,884,0
|
|
20231121,191100,190162719,884,884,884,884,0
|
|
20231121,191000,190162719,884,884,884,884,0
|
|
20231121,190900,190162719,884,884,884,884,0
|
|
20231121,190800,190162719,884,884,884,884,0
|
|
20231121,190700,190162719,884,884,884,884,0
|
|
20231121,190600,190162719,884,884,884,884,0
|
|
20231121,190500,190162719,884,884,884,884,0
|
|
20231121,190400,190162719,884,884,884,884,0
|
|
20231121,190300,190162719,884,884,884,884,0
|
|
20231121,190200,190162719,884,884,884,884,0
|
|
20231121,190100,190162719,884,884,884,884,0
|
|
20231121,190000,190162719,884,884,884,884,0
|
|
20231121,185900,190162719,884,884,884,884,3383
|
|
20231121,185800,190162719,884,884,884,884,0
|
|
20231121,185700,190162719,884,884,884,884,0
|
|
20231121,185600,190162719,884,884,884,884,0
|
|
20231121,185500,190162719,884,884,884,884,0
|
|
20231121,185400,190162719,884,884,884,884,0
|
|
20231121,185300,190162719,884,884,884,884,0
|
|
20231121,185200,190162719,884,884,884,884,0
|
|
20231121,185100,190162719,884,884,884,884,0
|
|
20231121,185000,190162719,884,884,884,884,0
|
|
20231121,184900,190162719,884,884,884,884,0
|
|
20231121,184800,190162719,884,884,884,884,0
|
|
20231121,184700,190162719,884,884,884,884,0
|
|
20231121,184600,190162719,884,884,884,884,0
|
|
20231121,184500,190162719,884,884,884,884,0
|
|
20231121,184400,190162719,884,884,884,884,0
|
|
20231121,184300,190162719,884,884,884,884,0
|
|
20231121,184200,190162719,884,884,884,884,0
|
|
20231121,184100,190162719,884,884,884,884,0
|
|
20231121,184000,190162719,884,884,884,884,0
|
|
20231121,183900,190162719,884,884,884,884,0
|
|
20231121,183800,190162719,884,884,884,884,0
|
|
20231121,183700,190162719,884,884,884,884,0
|
|
20231121,183600,190162719,884,884,884,884,0
|
|
20231121,183500,190162719,884,884,884,884,0
|
|
20231121,183400,190162719,884,884,884,884,0
|
|
20231121,183300,190162719,884,884,884,884,0
|
|
20231121,183200,190162719,884,884,884,884,0
|
|
20231121,183100,190162719,884,884,884,884,0
|
|
20231121,183000,190162719,884,884,884,884,0
|
|
20231121,182900,190162719,884,884,884,884,3383
|
|
20231121,182800,190162719,884,884,884,884,0
|
|
20231121,182700,190162719,884,884,884,884,0
|
|
20231121,182600,190162719,884,884,884,884,0
|
|
20231121,182500,190162719,884,884,884,884,0
|
|
20231121,182400,190162719,884,884,884,884,0
|
|
20231121,182300,190162719,884,884,884,884,0
|
|
20231121,182200,190162719,884,884,884,884,0
|
|
20231121,182100,190162719,884,884,884,884,0
|
|
20231121,182000,190162719,884,884,884,884,0
|
|
20231121,181900,190162719,884,884,884,884,0
|
|
20231121,181800,190162719,884,884,884,884,0
|
|
20231121,181700,190162719,884,884,884,884,0
|
|
20231121,181600,190162719,884,884,884,884,0
|
|
20231121,181500,190162719,884,884,884,884,0
|
|
20231121,181400,190162719,884,884,884,884,0
|
|
20231121,181300,190162719,884,884,884,884,0
|
|
20231121,181200,190162719,884,884,884,884,0
|
|
20231121,181100,190162719,884,884,884,884,0
|
|
20231121,181000,190162719,884,884,884,884,0
|
|
20231121,180900,190162719,884,884,884,884,0
|
|
20231121,180800,190162719,884,884,884,884,0
|
|
20231121,180700,190162719,884,884,884,884,0
|
|
20231121,180600,190162719,884,884,884,884,0
|
|
20231121,180500,190162719,884,884,884,884,0
|
|
20231121,180400,190162719,884,884,884,884,0
|
|
20231121,180300,190162719,884,884,884,884,0
|
|
20231121,180200,190162719,884,884,884,884,0
|
|
20231121,180100,190162719,884,884,884,884,0
|
|
20231121,180000,190162719,884,884,884,884,0
|
|
20231121,175900,190162719,884,884,884,884,3383
|
|
20231121,175800,190162719,884,884,884,884,0
|
|
20231121,175700,190162719,884,884,884,884,0
|
|
20231121,175600,190162719,884,884,884,884,0
|
|
20231121,175500,190162719,884,884,884,884,0
|
|
20231121,175400,190162719,884,884,884,884,0
|
|
20231121,175300,190162719,884,884,884,884,0
|
|
20231121,175200,190162719,884,884,884,884,0
|
|
20231121,175100,190162719,884,884,884,884,0
|
|
20231121,175000,190162719,884,884,884,884,0
|
|
20231121,174900,190162719,884,884,884,884,0
|
|
20231121,174800,190162719,884,884,884,884,0
|
|
20231121,174700,190162719,884,884,884,884,0
|
|
20231121,174600,190162719,884,884,884,884,0
|
|
20231121,174500,190162719,884,884,884,884,0
|
|
20231121,174400,190162719,884,884,884,884,0
|
|
20231121,174300,190162719,884,884,884,884,0
|
|
20231121,174200,190162719,884,884,884,884,0
|
|
20231121,174100,190162719,884,884,884,884,0
|
|
20231121,174000,190162719,884,884,884,884,0
|
|
20231121,173900,190162719,884,884,884,884,0
|
|
20231121,173800,190162719,884,884,884,884,0
|
|
20231121,173700,190162719,884,884,884,884,0
|
|
20231121,173600,190162719,884,884,884,884,0
|
|
20231121,173500,190162719,884,884,884,884,0
|
|
20231121,173400,190162719,884,884,884,884,0
|
|
20231121,173300,190162719,884,884,884,884,0
|
|
20231121,173200,190162719,884,884,884,884,0
|
|
20231121,173100,190162719,884,884,884,884,0
|
|
20231121,173000,190162719,884,884,884,884,0
|
|
20231121,172900,190162719,884,884,884,884,3383
|
|
20231121,172800,190162719,884,884,884,884,0
|
|
20231121,172700,190162719,884,884,884,884,0
|
|
20231121,172600,190162719,884,884,884,884,0
|
|
20231121,172500,190162719,884,884,884,884,0
|
|
20231121,172400,190162719,884,884,884,884,0
|
|
20231121,172300,190162719,884,884,884,884,0
|
|
20231121,172200,190162719,884,884,884,884,0
|
|
20231121,172100,190162719,884,884,884,884,0
|
|
20231121,172000,190162719,884,884,884,884,0
|
|
20231121,171900,190162719,884,884,884,884,0
|
|
20231121,171800,190162719,884,884,884,884,0
|
|
20231121,171700,190162719,884,884,884,884,0
|
|
20231121,171600,190162719,884,884,884,884,0
|
|
20231121,171500,190162719,884,884,884,884,0
|
|
20231121,171400,190162719,884,884,884,884,0
|
|
20231121,171300,190162719,884,884,884,884,0
|
|
20231121,171200,190162719,884,884,884,884,0
|
|
20231121,171100,190162719,884,884,884,884,0
|
|
20231121,171000,190162719,884,884,884,884,0
|
|
20231121,170900,190162719,884,884,884,884,0
|
|
20231121,170800,190162719,884,884,884,884,0
|
|
20231121,170700,190162719,884,884,884,884,0
|
|
20231121,170600,190162719,884,884,884,884,0
|
|
20231121,170500,190162719,884,884,884,884,0
|
|
20231121,170400,190162719,884,884,884,884,0
|
|
20231121,170300,190162719,884,884,884,884,0
|
|
20231121,170200,190162719,884,884,884,884,0
|
|
20231121,170100,190162719,884,884,884,884,0
|
|
20231121,170000,190162719,884,884,884,884,0
|
|
20231121,165900,190162719,884,884,884,884,3383
|
|
20231121,165800,190162719,884,884,884,884,0
|
|
20231121,165700,190162719,884,884,884,884,0
|
|
20231121,165600,190162719,884,884,884,884,0
|
|
20231121,165500,190162719,884,884,884,884,0
|
|
20231121,165400,190162719,884,884,884,884,0
|
|
20231121,165300,190162719,884,884,884,884,0
|
|
20231121,165200,190162719,884,884,884,884,0
|
|
20231121,165100,190162719,884,884,884,884,0
|
|
20231121,165000,190162719,884,884,884,884,0
|
|
20231121,164900,190162719,884,884,884,884,0
|
|
20231121,164800,190162719,884,884,884,884,0
|
|
20231121,164700,190162719,884,884,884,884,0
|
|
20231121,164600,190162719,884,884,884,884,0
|
|
20231121,164500,190162719,884,884,884,884,0
|
|
20231121,164400,190162719,884,884,884,884,0
|
|
20231121,164300,190162719,884,884,884,884,0
|
|
20231121,164200,190162719,884,884,884,884,0
|
|
20231121,164100,190162719,884,884,884,884,0
|
|
20231121,164000,190162719,884,884,884,884,0
|
|
20231121,163900,190162719,884,884,884,884,0
|
|
20231121,163800,190162719,884,884,884,884,0
|
|
20231121,163700,190162719,884,884,884,884,0
|
|
20231121,163600,190162719,884,884,884,884,0
|
|
20231121,163500,190162719,884,884,884,884,0
|
|
20231121,163400,190162719,884,884,884,884,0
|
|
20231121,163300,190162719,884,884,884,884,0
|
|
20231121,163200,190162719,884,884,884,884,0
|
|
20231121,163100,190162719,884,884,884,884,0
|
|
20231121,163000,190162719,884,884,884,884,0
|
|
20231121,162900,190162719,884,884,884,884,3383
|
|
20231121,162800,190162719,884,884,884,884,0
|
|
20231121,162700,190162719,884,884,884,884,0
|
|
20231121,162600,190162719,884,884,884,884,0
|
|
20231121,162500,190162719,884,884,884,884,0
|
|
20231121,162400,190162719,884,884,884,884,0
|
|
20231121,162300,190162719,884,884,884,884,0
|
|
20231121,162200,190162719,884,884,884,884,0
|
|
20231121,162100,190162719,884,884,884,884,0
|
|
20231121,162000,190162719,884,884,884,884,0
|
|
20231121,161900,190162719,884,884,884,884,0
|
|
20231121,161800,190162719,884,884,884,884,0
|
|
20231121,161700,190162719,884,884,884,884,0
|
|
20231121,161600,190162719,884,884,884,884,0
|
|
20231121,161500,190162719,884,884,884,884,0
|
|
20231121,161400,190162719,884,884,884,884,0
|
|
20231121,161300,190162719,884,884,884,884,0
|
|
20231121,161200,190162719,884,884,884,884,0
|
|
20231121,161100,190162719,884,884,884,884,0
|
|
20231121,161000,190162719,884,884,884,884,0
|
|
20231121,160900,190162719,884,884,884,884,0
|
|
20231121,160800,190162719,884,884,884,884,0
|
|
20231121,160700,190162719,884,884,884,884,0
|
|
20231121,160600,190162719,884,884,884,884,0
|
|
20231121,160500,190162719,884,884,884,884,0
|
|
20231121,160400,190162719,884,884,884,884,0
|
|
20231121,160300,190162719,884,884,884,884,0
|
|
20231121,160200,190162719,884,884,884,884,0
|
|
20231121,160100,190162719,884,884,884,884,0
|
|
20231121,160000,190162719,884,884,884,884,0
|
|
20231121,155900,190162719,884,884,884,884,3383
|
|
20231121,155800,190162719,884,884,884,884,0
|
|
20231121,155700,190162719,884,884,884,884,0
|
|
20231121,155600,190162719,884,884,884,884,0
|
|
20231121,155500,190162719,884,884,884,884,0
|
|
20231121,155400,190162719,884,884,884,884,0
|
|
20231121,155300,190162719,884,884,884,884,0
|
|
20231121,155200,190162719,884,884,884,884,0
|
|
20231121,155100,190162719,884,884,884,884,0
|
|
20231121,155000,190162719,884,884,884,884,0
|
|
20231121,154900,190162719,884,884,884,884,0
|
|
20231121,154800,190162719,884,884,884,884,0
|
|
20231121,154700,190162719,884,884,884,884,0
|
|
20231121,154600,190162719,884,884,884,884,0
|
|
20231121,154500,190162719,884,884,884,884,0
|
|
20231121,154400,190162719,884,884,884,884,0
|
|
20231121,154300,190162719,884,884,884,884,0
|
|
20231121,154200,190162719,884,884,884,884,0
|
|
20231121,154100,190162719,884,884,884,884,0
|
|
20231121,154000,190162719,884,884,884,884,0
|
|
20231121,153900,190162719,884,884,884,884,0
|
|
20231121,153800,190162719,884,884,884,884,0
|
|
20231121,153700,190162719,884,884,884,884,0
|
|
20231121,153600,190162719,884,884,884,884,0
|
|
20231121,153500,190162719,884,884,884,884,0
|
|
20231121,153400,190162719,884,884,884,884,0
|
|
20231121,153300,190162719,884,884,884,884,0
|
|
20231121,153200,190162719,884,884,884,884,0
|
|
20231121,153100,190162719,884,884,884,884,0
|
|
20231121,153000,190162719,884,884,884,884,3383
|
|
20231121,152900,187172147,887,887,887,887,0
|
|
20231121,152800,187172147,887,887,887,887,0
|
|
20231121,152700,187172147,887,887,887,887,0
|
|
20231121,152600,187172147,887,887,887,887,0
|
|
20231121,152500,187172147,887,887,887,887,0
|
|
20231121,152400,187172147,887,887,887,887,0
|
|
20231121,152300,187172147,887,887,887,887,0
|
|
20231121,152200,187172147,887,887,887,887,0
|
|
20231121,152100,187172147,887,887,887,887,0
|
|
20231121,152000,187172147,887,887,887,887,0
|
|
20231121,151900,187172147,887,887,887,887,0
|
|
20231121,151800,187172147,887,887,887,887,0
|
|
20231121,151700,187172147,887,880,887,880,6
|
|
20231121,151600,187166860,880,881,881,880,1116
|
|
20231121,151500,186184724,888,881,889,881,1517
|
|
20231121,151400,184848082,885,885,885,885,111
|
|
20231121,151300,184749847,889,889,889,889,0
|
|
20231121,151200,184749847,889,885,889,885,310
|
|
20231121,151100,184474887,885,885,885,885,110
|
|
20231121,151000,184377537,885,885,885,885,1
|
|
20231121,150900,184376652,882,881,882,881,850
|
|
20231121,150800,183626998,880,882,882,880,88
|
|
20231121,150700,183549445,882,882,882,881,60
|
|
20231121,150600,183496526,881,882,882,881,1107
|
|
20231121,150500,182520202,881,882,882,881,91
|
|
20231121,150400,182439974,882,884,884,882,3084
|
|
20231121,150300,179716715,886,886,886,886,0
|
|
20231121,150200,179716715,886,886,886,886,0
|
|
20231121,150100,179716715,886,886,886,886,0
|
|
20231121,150000,179716715,886,885,886,885,5
|
|
20231121,145900,179712289,883,883,883,883,224
|
|
20231121,145800,179514497,886,886,886,886,0
|
|
20231121,145700,179514497,886,885,886,885,5
|
|
20231121,145600,179510071,886,886,886,886,0
|
|
20231121,145500,179510071,886,885,886,885,50
|
|
20231121,145400,179465774,886,886,886,885,86
|
|
20231121,145300,179389595,884,883,884,883,372
|
|
20231121,145200,179061062,883,883,883,883,113
|
|
20231121,145100,178961283,883,883,883,883,0
|
|
20231121,145000,178961283,883,883,883,883,0
|
|
20231121,144900,178961283,883,883,883,883,36
|
|
20231121,144800,178929495,883,883,884,883,478
|
|
20231121,144700,178507420,883,883,883,883,59
|
|
20231121,144600,178455323,887,887,887,887,0
|
|
20231121,144500,178455323,887,881,887,881,3483
|
|
20231121,144400,175386790,881,881,881,881,21
|
|
20231121,144300,175368289,881,881,881,881,0
|
|
20231121,144200,175368289,881,881,881,881,167
|
|
20231121,144100,175221162,881,881,881,880,34
|
|
20231121,144000,175191210,881,881,881,881,59
|
|
20231121,143900,175139231,880,881,881,880,292
|
|
20231121,143800,174882163,881,881,881,881,58
|
|
20231121,143700,174831065,881,881,881,881,517
|
|
20231121,143600,174375588,881,881,881,881,50
|
|
20231121,143500,174331538,886,886,886,886,0
|
|
20231121,143400,174331538,886,886,886,886,0
|
|
20231121,143300,174331538,886,886,886,886,0
|
|
20231121,143200,174331538,886,886,886,886,0
|
|
20231121,143100,174331538,886,886,886,886,0
|
|
20231121,143000,174331538,886,886,886,886,1
|
|
20231121,142900,174330652,881,881,881,881,90
|
|
20231121,142800,174251362,886,881,886,881,878
|
|
20231121,142700,173475954,886,886,886,886,0
|
|
20231121,142600,173475954,886,886,886,886,1000
|
|
20231121,142500,172589954,886,881,886,881,87
|
|
20231121,142400,172513297,881,881,881,881,1438
|
|
20231121,142300,171246419,886,886,886,886,0
|
|
20231121,142200,171246419,886,886,886,886,0
|
|
20231121,142100,171246419,886,886,886,886,0
|
|
20231121,142000,171246419,886,886,886,886,1
|
|
20231121,141900,171245533,883,883,883,883,198
|
|
20231121,141800,171070699,883,883,883,883,60
|
|
20231121,141700,171017719,886,886,886,886,0
|
|
20231121,141600,171017719,886,886,886,886,0
|
|
20231121,141500,171017719,886,886,886,886,1
|
|
20231121,141400,171016833,885,876,885,876,9263
|
|
20231121,141300,162900260,876,876,877,876,159
|
|
20231121,141200,162760917,876,879,879,876,8673
|
|
20231121,141100,155158575,879,881,881,879,2596
|
|
20231121,141000,152876421,879,879,879,879,261
|
|
20231121,140900,152647002,878,879,879,878,1346
|
|
20231121,140800,151465213,878,879,879,878,3093
|
|
20231121,140700,148748966,878,879,880,878,7202
|
|
20231121,140600,142420608,880,881,881,880,2585
|
|
20231121,140500,140145775,881,882,882,880,14048
|
|
20231121,140400,127777690,882,884,884,882,6457
|
|
20231121,140300,122077807,884,884,884,884,2000
|
|
20231121,140200,120309807,885,885,886,885,3469
|
|
20231121,140100,117239741,886,887,887,886,2105
|
|
20231121,140000,115373806,888,887,888,887,201
|
|
20231121,135900,115195518,888,888,888,888,0
|
|
20231121,135800,115195518,888,888,888,888,375
|
|
20231121,135700,114862518,888,888,888,888,20
|
|
20231121,135600,114844758,888,888,888,888,0
|
|
20231121,135500,114844758,888,888,888,888,0
|
|
20231121,135400,114844758,888,888,888,888,0
|
|
20231121,135300,114844758,888,888,888,888,0
|
|
20231121,135200,114844758,888,888,888,888,0
|
|
20231121,135100,114844758,888,888,888,888,0
|
|
20231121,135000,114844758,888,888,888,888,1585
|
|
20231121,134900,113437278,890,890,890,890,0
|
|
20231121,134800,113437278,890,890,890,890,1
|
|
20231121,134700,113436388,889,889,889,888,1102
|
|
20231121,134600,112456742,889,889,889,889,15
|
|
20231121,134500,112443407,890,890,890,890,149
|
|
20231121,134400,112310797,890,889,890,889,270
|
|
20231121,134300,112070766,889,889,889,889,20
|
|
20231121,134200,112052986,889,889,889,889,0
|
|
20231121,134100,112052986,889,889,889,889,0
|
|
20231121,134000,112052986,889,889,889,889,0
|
|
20231121,133900,112052986,889,889,889,889,111
|
|
20231121,133800,111954307,890,889,890,889,31
|
|
20231121,133700,111926727,890,890,890,890,0
|
|
20231121,133600,111926727,890,889,890,889,280
|
|
20231121,133500,111677804,886,891,891,884,7565
|
|
20231121,133400,104970595,892,892,892,892,0
|
|
20231121,133300,104970595,892,892,892,892,0
|
|
20231121,133200,104970595,892,892,892,892,0
|
|
20231121,133100,104970595,892,892,892,892,0
|
|
20231121,133000,104970595,892,892,892,892,1
|
|
20231121,132900,104969703,892,892,892,892,373
|
|
20231121,132800,104636987,892,892,892,892,0
|
|
20231121,132700,104636987,892,892,892,892,0
|
|
20231121,132600,104636987,892,892,892,892,0
|
|
20231121,132500,104636987,892,892,892,892,0
|
|
20231121,132400,104636987,892,892,892,892,0
|
|
20231121,132300,104636987,892,892,892,892,0
|
|
20231121,132200,104636987,892,892,892,892,15
|
|
20231121,132100,104623607,892,890,892,890,3426
|
|
20231121,132000,101574435,890,890,890,890,0
|
|
20231121,131900,101574435,890,890,890,890,0
|
|
20231121,131800,101574435,890,890,890,890,0
|
|
20231121,131700,101574435,890,890,890,890,0
|
|
20231121,131600,101574435,890,890,890,890,0
|
|
20231121,131500,101574435,890,890,890,890,1
|
|
20231121,131400,101573545,888,889,889,888,908
|
|
20231121,131300,100766619,890,890,890,890,432
|
|
20231121,131200,100382139,892,892,892,892,0
|
|
20231121,131100,100382139,892,892,892,892,0
|
|
20231121,131000,100382139,892,892,892,892,0
|
|
20231121,130900,100382139,892,892,892,892,0
|
|
20231121,130800,100382139,892,892,892,892,0
|
|
20231121,130700,100382139,892,892,892,892,0
|
|
20231121,130600,100382139,892,892,892,892,0
|
|
20231121,130500,100382139,892,892,892,892,0
|
|
20231121,130400,100382139,892,892,892,892,0
|
|
20231121,130300,100382139,892,892,892,892,1
|
|
20231121,130200,100381247,890,890,890,890,0
|
|
20231121,130100,100381247,890,890,890,890,63
|
|
20231121,130000,100325177,892,892,892,892,0
|
|
20231121,125900,100325177,892,892,892,892,0
|
|
20231121,125800,100325177,892,892,892,892,0
|
|
20231121,125700,100325177,892,892,892,892,1
|
|
20231121,125600,100324285,892,892,892,892,1
|
|
20231121,125500,100323393,891,891,891,891,540
|
|
20231121,125400,99842253,891,891,891,891,0
|
|
20231121,125300,99842253,891,890,891,890,4810
|
|
20231121,125200,95561342,889,889,889,889,368
|
|
20231121,125100,95234190,889,889,889,889,20
|
|
20231121,125000,95216410,889,889,889,889,0
|
|
20231121,124900,95216410,889,889,889,889,11
|
|
20231121,124800,95206631,889,889,889,889,2
|
|
20231121,124700,95204853,889,889,889,889,0
|
|
20231121,124600,95204853,889,889,889,889,0
|
|
20231121,124500,95204853,889,889,889,889,0
|
|
20231121,124400,95204853,889,889,889,889,0
|
|
20231121,124300,95204853,889,889,889,889,0
|
|
20231121,124200,95204853,889,888,889,886,33
|
|
20231121,124100,95175567,888,888,888,886,565
|
|
20231121,124000,94674623,889,889,889,889,0
|
|
20231121,123900,94674623,889,889,889,889,0
|
|
20231121,123800,94674623,889,889,889,889,0
|
|
20231121,123700,94674623,889,889,889,889,0
|
|
20231121,123600,94674623,889,889,889,889,1000
|
|
20231121,123500,93785623,889,889,889,889,0
|
|
20231121,123400,93785623,889,889,889,889,0
|
|
20231121,123300,93785623,889,889,889,889,1
|
|
20231121,123200,93784734,888,888,888,888,0
|
|
20231121,123100,93784734,888,888,888,888,234
|
|
20231121,123000,93576942,888,888,888,888,0
|
|
20231121,122900,93576942,888,888,888,888,0
|
|
20231121,122800,93576942,888,888,888,888,0
|
|
20231121,122700,93576942,888,888,888,888,0
|
|
20231121,122600,93576942,888,888,888,888,10
|
|
20231121,122500,93568062,888,888,888,888,0
|
|
20231121,122400,93568062,888,888,888,888,3
|
|
20231121,122300,93565398,888,888,888,888,0
|
|
20231121,122200,93565398,888,888,888,888,0
|
|
20231121,122100,93565398,888,888,888,888,0
|
|
20231121,122000,93565398,888,888,888,888,5
|
|
20231121,121900,93560958,888,888,888,888,0
|
|
20231121,121800,93560958,888,888,888,888,0
|
|
20231121,121700,93560958,888,888,888,888,0
|
|
20231121,121600,93560958,888,888,888,888,0
|
|
20231121,121500,93560958,888,888,888,888,0
|
|
20231121,121400,93560958,888,888,888,888,0
|
|
20231121,121300,93560958,888,888,888,888,0
|
|
20231121,121200,93560958,888,888,888,888,0
|
|
20231121,121100,93560958,888,888,888,888,0
|
|
20231121,121000,93560958,888,888,888,888,0
|
|
20231121,120900,93560958,888,888,888,888,0
|
|
20231121,120800,93560958,888,888,888,888,1
|
|
20231121,120700,93560070,886,886,886,886,0
|
|
20231121,120600,93560070,886,888,888,886,1599
|
|
20231121,120500,92141156,888,888,888,888,0
|
|
20231121,120400,92141156,888,888,888,888,0
|
|
20231121,120300,92141156,888,888,888,888,56
|
|
20231121,120200,92091428,888,886,888,886,121
|
|
20231121,120100,91984100,886,886,886,886,2
|
|
20231121,120000,91982328,888,888,888,888,0
|
|
20231121,115900,91982328,888,888,888,888,62
|
|
20231121,115800,91927272,888,888,888,888,0
|
|
20231121,115700,91927272,888,888,888,888,2
|
|
20231121,115600,91925496,888,887,888,887,187
|
|
20231121,115500,91759626,887,887,887,887,1
|
|
20231121,115400,91758739,886,886,886,886,175
|
|
20231121,115300,91603689,887,887,887,887,4782
|
|
20231121,115200,87362055,887,887,887,887,0
|
|
20231121,115100,87362055,887,887,887,887,0
|
|
20231121,115000,87362055,887,887,887,887,1
|
|
20231121,114900,87361168,886,886,886,886,1491
|
|
20231121,114800,86040142,887,887,887,887,0
|
|
20231121,114700,86040142,887,887,887,887,1
|
|
20231121,114600,86039255,886,886,886,886,0
|
|
20231121,114500,86039255,886,886,886,886,0
|
|
20231121,114400,86039255,886,886,886,886,228
|
|
20231121,114300,85837247,886,886,886,886,0
|
|
20231121,114200,85837247,886,886,886,886,0
|
|
20231121,114100,85837247,886,886,886,886,0
|
|
20231121,114000,85837247,886,886,886,884,152
|
|
20231121,113900,85702775,887,887,887,887,1
|
|
20231121,113800,85701888,886,886,886,886,19
|
|
20231121,113700,85685054,886,886,886,886,0
|
|
20231121,113600,85685054,886,884,886,884,385
|
|
20231121,113500,85344528,884,882,884,882,1063
|
|
20231121,113400,84406898,886,884,886,882,8002
|
|
20231121,113300,77345486,884,884,884,884,4
|
|
20231121,113200,77341950,884,884,884,884,113
|
|
20231121,113100,77242058,884,887,887,884,3003
|
|
20231121,113000,74586671,886,886,887,886,88
|
|
20231121,112900,74508702,886,886,886,886,22
|
|
20231121,112800,74489210,887,887,887,887,1000
|
|
20231121,112700,73602210,887,886,887,886,31
|
|
20231121,112600,73574743,884,884,884,884,0
|
|
20231121,112500,73574743,884,885,885,884,800
|
|
20231121,112400,72867293,886,886,886,886,2
|
|
20231121,112300,72865521,886,886,886,885,29
|
|
20231121,112200,72839854,885,886,886,885,760
|
|
20231121,112100,72167232,886,886,886,886,0
|
|
20231121,112000,72167232,886,886,886,886,707
|
|
20231121,111900,71540830,888,888,888,888,0
|
|
20231121,111800,71540830,888,888,888,888,0
|
|
20231121,111700,71540830,888,887,889,887,1006
|
|
20231121,111600,70648501,887,888,888,887,2000
|
|
20231121,111500,68873501,889,889,889,889,0
|
|
20231121,111400,68873501,889,889,889,889,0
|
|
20231121,111300,68873501,889,888,889,888,150
|
|
20231121,111200,68740179,889,887,889,887,164
|
|
20231121,111100,68594409,887,887,888,887,560
|
|
20231121,111000,68097140,888,888,888,888,0
|
|
20231121,110900,68097140,888,888,888,888,33
|
|
20231121,110800,68067836,890,890,890,890,0
|
|
20231121,110700,68067836,890,890,890,890,0
|
|
20231121,110600,68067836,890,890,890,890,0
|
|
20231121,110500,68067836,890,890,890,890,1
|
|
20231121,110400,68066946,885,884,885,884,680
|
|
20231121,110300,67465158,885,885,885,885,65
|
|
20231121,110200,67407633,885,885,885,885,1120
|
|
20231121,110100,66416433,885,885,885,885,61
|
|
20231121,110000,66362448,885,885,885,885,394
|
|
20231121,105900,66013758,885,886,886,884,3391
|
|
20231121,105800,63011534,886,886,886,886,4
|
|
20231121,105700,63007990,887,886,887,886,2002
|
|
20231121,105600,61234216,887,890,891,887,7874
|
|
20231121,105500,54249905,890,890,890,887,1868
|
|
20231121,105400,52591402,891,891,891,891,0
|
|
20231121,105300,52591402,891,891,891,891,0
|
|
20231121,105200,52591402,891,891,891,891,1000
|
|
20231121,105100,51700402,891,891,891,891,0
|
|
20231121,105000,51700402,891,891,891,891,0
|
|
20231121,104900,51700402,891,891,891,891,0
|
|
20231121,104800,51700402,891,891,891,891,0
|
|
20231121,104700,51700402,891,891,891,891,0
|
|
20231121,104600,51700402,891,891,891,891,0
|
|
20231121,104500,51700402,891,891,891,891,11
|
|
20231121,104400,51690601,890,890,890,890,2
|
|
20231121,104300,51688821,891,890,891,890,35
|
|
20231121,104200,51657670,890,890,890,890,33
|
|
20231121,104100,51628300,891,889,891,889,914
|
|
20231121,104000,50814840,890,889,890,889,10
|
|
20231121,103900,50805941,890,890,890,890,34
|
|
20231121,103800,50775681,890,890,890,890,10
|
|
20231121,103700,50766781,890,890,890,890,0
|
|
20231121,103600,50766781,890,890,890,890,0
|
|
20231121,103500,50766781,890,890,890,890,0
|
|
20231121,103400,50766781,890,890,890,890,0
|
|
20231121,103300,50766781,890,890,890,890,0
|
|
20231121,103200,50766781,890,890,890,890,0
|
|
20231121,103100,50766781,890,890,890,890,0
|
|
20231121,103000,50766781,890,890,890,890,0
|
|
20231121,102900,50766781,890,890,890,890,0
|
|
20231121,102800,50766781,890,886,890,886,146
|
|
20231121,102700,50637280,886,886,886,886,87
|
|
20231121,102600,50560198,887,887,887,887,112
|
|
20231121,102500,50460854,887,886,887,886,1063
|
|
20231121,102400,49518029,886,886,886,886,54
|
|
20231121,102300,49470185,889,887,889,885,1484
|
|
20231121,102200,48155378,890,890,890,890,0
|
|
20231121,102100,48155378,890,890,890,890,0
|
|
20231121,102000,48155378,890,890,890,890,0
|
|
20231121,101900,48155378,890,890,890,890,0
|
|
20231121,101800,48155378,890,890,890,890,100
|
|
20231121,101700,48066378,890,890,890,890,3
|
|
20231121,101600,48063708,890,887,890,887,330
|
|
20231121,101500,47770995,890,890,890,890,0
|
|
20231121,101400,47770995,890,887,890,887,51
|
|
20231121,101300,47725752,887,888,888,887,1127
|
|
20231121,101200,46725026,891,891,891,891,1
|
|
20231121,101100,46724135,891,889,891,889,1101
|
|
20231121,101000,45744275,890,890,890,890,0
|
|
20231121,100900,45744275,890,886,890,886,818
|
|
20231121,100800,45019520,886,889,890,886,3
|
|
20231121,100700,45016855,889,890,890,886,55
|
|
20231121,100600,44967922,890,890,890,890,0
|
|
20231121,100500,44967922,890,890,890,890,1
|
|
20231121,100400,44967032,886,889,890,886,11
|
|
20231121,100300,44957247,890,890,890,890,0
|
|
20231121,100200,44957247,890,888,890,888,30
|
|
20231121,100100,44930596,890,889,890,889,17
|
|
20231121,100000,44915482,889,888,889,886,696
|
|
20231121,095900,44298551,890,888,890,888,38
|
|
20231121,095800,44264804,890,889,890,889,37
|
|
20231121,095700,44231910,890,888,890,888,950
|
|
20231121,095600,43386413,888,888,888,888,46
|
|
20231121,095500,43345565,890,890,890,890,0
|
|
20231121,095400,43345565,890,890,890,890,0
|
|
20231121,095300,43345565,890,889,890,889,2
|
|
20231121,095200,43343786,885,885,885,885,30
|
|
20231121,095100,43317236,890,890,890,890,0
|
|
20231121,095000,43317236,890,890,890,890,4
|
|
20231121,094900,43313676,883,883,883,883,41
|
|
20231121,094800,43277473,891,890,891,890,331
|
|
20231121,094700,42982882,890,888,890,888,598
|
|
20231121,094600,42451856,888,888,888,888,230
|
|
20231121,094500,42247616,888,883,888,883,86
|
|
20231121,094400,42171673,883,888,888,882,1540
|
|
20231121,094300,40811182,889,886,889,886,215
|
|
20231121,094200,40620689,886,896,896,883,29072
|
|
20231121,094100,14785551,896,896,896,896,3
|
|
20231121,094000,14782863,895,897,897,895,101
|
|
20231121,093900,14692427,897,898,898,895,510
|
|
20231121,093800,14235343,900,902,902,898,5003
|
|
20231121,093700,9731470,901,901,901,901,0
|
|
20231121,093600,9731470,901,903,903,901,57
|
|
20231121,093500,9680099,903,903,903,903,2702
|
|
20231121,093400,7240193,905,903,905,903,156
|
|
20231121,093300,7099271,903,904,904,903,90
|
|
20231121,093200,7017993,905,905,905,902,1115
|
|
20231121,093100,6011960,905,902,905,902,101
|
|
20231121,093000,5920855,905,901,905,901,986
|
|
20231121,092900,5030989,901,901,903,901,138
|
|
20231121,092800,4906647,903,901,903,900,1564
|
|
20231121,092700,3498139,901,902,902,901,104
|
|
20231121,092600,3404345,904,904,904,904,0
|
|
20231121,092500,3404345,904,902,904,902,11
|
|
20231121,092400,3394419,904,904,904,904,10
|
|
20231121,092300,3385379,905,902,905,902,47
|
|
20231121,092200,3342980,905,905,905,905,0
|
|
20231121,092100,3342980,905,905,905,905,0
|
|
20231121,092000,3342980,905,902,905,902,49
|
|
20231121,091900,3298779,903,903,903,903,18
|
|
20231121,091800,3282525,908,908,908,908,0
|
|
20231121,091700,3282525,908,906,908,903,21
|
|
20231121,091600,3263549,907,907,907,907,30
|
|
20231121,091500,3236339,908,908,908,908,0
|
|
20231121,091400,3236339,908,908,908,908,0
|
|
20231121,091300,3236339,908,908,908,908,0
|
|
20231121,091200,3236339,908,908,908,908,0
|
|
20231121,091100,3236339,908,908,908,908,0
|
|
20231121,091000,3236339,908,908,908,908,0
|
|
20231121,090900,3236339,908,908,908,908,0
|
|
20231121,090800,3236339,908,908,908,908,11
|
|
20231121,090700,3226351,910,910,910,910,0
|
|
20231121,090600,3226351,910,909,910,909,109
|
|
20231121,090500,3127228,911,911,911,911,486
|
|
20231121,090400,2684482,911,911,911,902,1729
|
|
20231121,090300,1124356,911,911,911,911,1152
|
|
20231121,090200,74884,911,911,911,911,0
|
|
20231121,090100,74884,911,911,911,911,0
|
|
20231121,090000,74884,911,902,911,902,83
|