660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195700,64690433,888,888,888,888,4800
|
|
20231122,195600,64690433,888,888,888,888,0
|
|
20231122,195500,64690433,888,888,888,888,0
|
|
20231122,195400,64690433,888,888,888,888,0
|
|
20231122,195300,64690433,888,888,888,888,0
|
|
20231122,195200,64690433,888,888,888,888,0
|
|
20231122,195100,64690433,888,888,888,888,0
|
|
20231122,195000,64690433,888,888,888,888,0
|
|
20231122,194900,64690433,888,888,888,888,0
|
|
20231122,194800,64690433,888,888,888,888,0
|
|
20231122,194700,64690433,888,888,888,888,0
|
|
20231122,194600,64690433,888,888,888,888,0
|
|
20231122,194500,64690433,888,888,888,888,0
|
|
20231122,194400,64690433,888,888,888,888,0
|
|
20231122,194300,64690433,888,888,888,888,0
|
|
20231122,194200,64690433,888,888,888,888,0
|
|
20231122,194100,64690433,888,888,888,888,0
|
|
20231122,194000,64690433,888,888,888,888,0
|
|
20231122,193900,64690433,888,888,888,888,0
|
|
20231122,193800,64690433,888,888,888,888,0
|
|
20231122,193700,64690433,888,888,888,888,0
|
|
20231122,193600,64690433,888,888,888,888,0
|
|
20231122,193500,64690433,888,888,888,888,0
|
|
20231122,193400,64690433,888,888,888,888,0
|
|
20231122,193300,64690433,888,888,888,888,0
|
|
20231122,193200,64690433,888,888,888,888,0
|
|
20231122,193100,64690433,888,888,888,888,0
|
|
20231122,193000,64690433,888,888,888,888,0
|
|
20231122,192900,64690433,888,888,888,888,0
|
|
20231122,192800,64690433,888,888,888,888,0
|
|
20231122,192700,64690433,888,888,888,888,4800
|
|
20231122,192600,64690433,888,888,888,888,0
|
|
20231122,192500,64690433,888,888,888,888,0
|
|
20231122,192400,64690433,888,888,888,888,0
|
|
20231122,192300,64690433,888,888,888,888,0
|
|
20231122,192200,64690433,888,888,888,888,0
|
|
20231122,192100,64690433,888,888,888,888,0
|
|
20231122,192000,64690433,888,888,888,888,0
|
|
20231122,191900,64690433,888,888,888,888,0
|
|
20231122,191800,64690433,888,888,888,888,0
|
|
20231122,191700,64690433,888,888,888,888,0
|
|
20231122,191600,64690433,888,888,888,888,0
|
|
20231122,191500,64690433,888,888,888,888,0
|
|
20231122,191400,64690433,888,888,888,888,0
|
|
20231122,191300,64690433,888,888,888,888,0
|
|
20231122,191200,64690433,888,888,888,888,0
|
|
20231122,191100,64690433,888,888,888,888,0
|
|
20231122,191000,64690433,888,888,888,888,0
|
|
20231122,190900,64690433,888,888,888,888,0
|
|
20231122,190800,64690433,888,888,888,888,0
|
|
20231122,190700,64690433,888,888,888,888,0
|
|
20231122,190600,64690433,888,888,888,888,0
|
|
20231122,190500,64690433,888,888,888,888,0
|
|
20231122,190400,64690433,888,888,888,888,0
|
|
20231122,190300,64690433,888,888,888,888,0
|
|
20231122,190200,64690433,888,888,888,888,0
|
|
20231122,190100,64690433,888,888,888,888,0
|
|
20231122,190000,64690433,888,888,888,888,0
|
|
20231122,185900,64690433,888,888,888,888,0
|
|
20231122,185800,64690433,888,888,888,888,0
|
|
20231122,185700,64690433,888,888,888,888,4800
|
|
20231122,185600,64690433,888,888,888,888,0
|
|
20231122,185500,64690433,888,888,888,888,0
|
|
20231122,185400,64690433,888,888,888,888,0
|
|
20231122,185300,64690433,888,888,888,888,0
|
|
20231122,185200,64690433,888,888,888,888,0
|
|
20231122,185100,64690433,888,888,888,888,0
|
|
20231122,185000,64690433,888,888,888,888,0
|
|
20231122,184900,64690433,888,888,888,888,0
|
|
20231122,184800,64690433,888,888,888,888,0
|
|
20231122,184700,64690433,888,888,888,888,0
|
|
20231122,184600,64690433,888,888,888,888,0
|
|
20231122,184500,64690433,888,888,888,888,0
|
|
20231122,184400,64690433,888,888,888,888,0
|
|
20231122,184300,64690433,888,888,888,888,0
|
|
20231122,184200,64690433,888,888,888,888,0
|
|
20231122,184100,64690433,888,888,888,888,0
|
|
20231122,184000,64690433,888,888,888,888,0
|
|
20231122,183900,64690433,888,888,888,888,0
|
|
20231122,183800,64690433,888,888,888,888,0
|
|
20231122,183700,64690433,888,888,888,888,0
|
|
20231122,183600,64690433,888,888,888,888,0
|
|
20231122,183500,64690433,888,888,888,888,0
|
|
20231122,183400,64690433,888,888,888,888,0
|
|
20231122,183300,64690433,888,888,888,888,0
|
|
20231122,183200,64690433,888,888,888,888,0
|
|
20231122,183100,64690433,888,888,888,888,0
|
|
20231122,183000,64690433,888,888,888,888,0
|
|
20231122,182900,64690433,888,888,888,888,0
|
|
20231122,182800,64690433,888,888,888,888,0
|
|
20231122,182700,64690433,888,888,888,888,4800
|
|
20231122,182600,64690433,888,888,888,888,0
|
|
20231122,182500,64690433,888,888,888,888,0
|
|
20231122,182400,64690433,888,888,888,888,0
|
|
20231122,182300,64690433,888,888,888,888,0
|
|
20231122,182200,64690433,888,888,888,888,0
|
|
20231122,182100,64690433,888,888,888,888,0
|
|
20231122,182000,64690433,888,888,888,888,0
|
|
20231122,181900,64690433,888,888,888,888,0
|
|
20231122,181800,64690433,888,888,888,888,0
|
|
20231122,181700,64690433,888,888,888,888,0
|
|
20231122,181600,64690433,888,888,888,888,0
|
|
20231122,181500,64690433,888,888,888,888,0
|
|
20231122,181400,64690433,888,888,888,888,0
|
|
20231122,181300,64690433,888,888,888,888,0
|
|
20231122,181200,64690433,888,888,888,888,0
|
|
20231122,181100,64690433,888,888,888,888,0
|
|
20231122,181000,64690433,888,888,888,888,0
|
|
20231122,180900,64690433,888,888,888,888,0
|
|
20231122,180800,64690433,888,888,888,888,0
|
|
20231122,180700,64690433,888,888,888,888,0
|
|
20231122,180600,64690433,888,888,888,888,0
|
|
20231122,180500,64690433,888,888,888,888,0
|
|
20231122,180400,64690433,888,888,888,888,0
|
|
20231122,180300,64690433,888,888,888,888,0
|
|
20231122,180200,64690433,888,888,888,888,0
|
|
20231122,180100,64690433,888,888,888,888,0
|
|
20231122,180000,64690433,888,888,888,888,0
|
|
20231122,175900,64690433,888,888,888,888,0
|
|
20231122,175800,64690433,888,888,888,888,0
|
|
20231122,175700,64690433,888,888,888,888,4800
|
|
20231122,175600,64690433,888,888,888,888,0
|
|
20231122,175500,64690433,888,888,888,888,0
|
|
20231122,175400,64690433,888,888,888,888,0
|
|
20231122,175300,64690433,888,888,888,888,0
|
|
20231122,175200,64690433,888,888,888,888,0
|
|
20231122,175100,64690433,888,888,888,888,0
|
|
20231122,175000,64690433,888,888,888,888,0
|
|
20231122,174900,64690433,888,888,888,888,0
|
|
20231122,174800,64690433,888,888,888,888,0
|
|
20231122,174700,64690433,888,888,888,888,0
|
|
20231122,174600,64690433,888,888,888,888,0
|
|
20231122,174500,64690433,888,888,888,888,0
|
|
20231122,174400,64690433,888,888,888,888,0
|
|
20231122,174300,64690433,888,888,888,888,0
|
|
20231122,174200,64690433,888,888,888,888,0
|
|
20231122,174100,64690433,888,888,888,888,0
|
|
20231122,174000,64690433,888,888,888,888,0
|
|
20231122,173900,64690433,888,888,888,888,0
|
|
20231122,173800,64690433,888,888,888,888,0
|
|
20231122,173700,64690433,888,888,888,888,0
|
|
20231122,173600,64690433,888,888,888,888,0
|
|
20231122,173500,64690433,888,888,888,888,0
|
|
20231122,173400,64690433,888,888,888,888,0
|
|
20231122,173300,64690433,888,888,888,888,0
|
|
20231122,173200,64690433,888,888,888,888,0
|
|
20231122,173100,64690433,888,888,888,888,0
|
|
20231122,173000,64690433,888,888,888,888,0
|
|
20231122,172900,64690433,888,888,888,888,0
|
|
20231122,172800,64690433,888,888,888,888,0
|
|
20231122,172700,64690433,888,888,888,888,4800
|
|
20231122,172600,64690433,888,888,888,888,0
|
|
20231122,172500,64690433,888,888,888,888,0
|
|
20231122,172400,64690433,888,888,888,888,0
|
|
20231122,172300,64690433,888,888,888,888,0
|
|
20231122,172200,64690433,888,888,888,888,0
|
|
20231122,172100,64690433,888,888,888,888,0
|
|
20231122,172000,64690433,888,888,888,888,0
|
|
20231122,171900,64690433,888,888,888,888,0
|
|
20231122,171800,64690433,888,888,888,888,0
|
|
20231122,171700,64690433,888,888,888,888,0
|
|
20231122,171600,64690433,888,888,888,888,0
|
|
20231122,171500,64690433,888,888,888,888,0
|
|
20231122,171400,64690433,888,888,888,888,0
|
|
20231122,171300,64690433,888,888,888,888,0
|
|
20231122,171200,64690433,888,888,888,888,0
|
|
20231122,171100,64690433,888,888,888,888,0
|
|
20231122,171000,64690433,888,888,888,888,0
|
|
20231122,170900,64690433,888,888,888,888,0
|
|
20231122,170800,64690433,888,888,888,888,0
|
|
20231122,170700,64690433,888,888,888,888,0
|
|
20231122,170600,64690433,888,888,888,888,0
|
|
20231122,170500,64690433,888,888,888,888,0
|
|
20231122,170400,64690433,888,888,888,888,0
|
|
20231122,170300,64690433,888,888,888,888,0
|
|
20231122,170200,64690433,888,888,888,888,0
|
|
20231122,170100,64690433,888,888,888,888,0
|
|
20231122,170000,64690433,888,888,888,888,0
|
|
20231122,165900,64690433,888,888,888,888,0
|
|
20231122,165800,64690433,888,888,888,888,0
|
|
20231122,165700,64690433,888,888,888,888,4800
|
|
20231122,165600,64690433,888,888,888,888,0
|
|
20231122,165500,64690433,888,888,888,888,0
|
|
20231122,165400,64690433,888,888,888,888,0
|
|
20231122,165300,64690433,888,888,888,888,0
|
|
20231122,165200,64690433,888,888,888,888,0
|
|
20231122,165100,64690433,888,888,888,888,0
|
|
20231122,165000,64690433,888,888,888,888,0
|
|
20231122,164900,64690433,888,888,888,888,0
|
|
20231122,164800,64690433,888,888,888,888,0
|
|
20231122,164700,64690433,888,888,888,888,0
|
|
20231122,164600,64690433,888,888,888,888,0
|
|
20231122,164500,64690433,888,888,888,888,0
|
|
20231122,164400,64690433,888,888,888,888,0
|
|
20231122,164300,64690433,888,888,888,888,0
|
|
20231122,164200,64690433,888,888,888,888,0
|
|
20231122,164100,64690433,888,888,888,888,0
|
|
20231122,164000,64690433,888,888,888,888,0
|
|
20231122,163900,64690433,888,888,888,888,0
|
|
20231122,163800,64690433,888,888,888,888,0
|
|
20231122,163700,64690433,888,888,888,888,0
|
|
20231122,163600,64690433,888,888,888,888,0
|
|
20231122,163500,64690433,888,888,888,888,0
|
|
20231122,163400,64690433,888,888,888,888,0
|
|
20231122,163300,64690433,888,888,888,888,0
|
|
20231122,163200,64690433,888,888,888,888,0
|
|
20231122,163100,64690433,888,888,888,888,0
|
|
20231122,163000,64690433,888,888,888,888,0
|
|
20231122,162900,64690433,888,888,888,888,0
|
|
20231122,162800,64690433,888,888,888,888,0
|
|
20231122,162700,64690433,888,888,888,888,4800
|
|
20231122,162600,64690433,888,888,888,888,0
|
|
20231122,162500,64690433,888,888,888,888,0
|
|
20231122,162400,64690433,888,888,888,888,0
|
|
20231122,162300,64690433,888,888,888,888,0
|
|
20231122,162200,64690433,888,888,888,888,0
|
|
20231122,162100,64690433,888,888,888,888,0
|
|
20231122,162000,64690433,888,888,888,888,0
|
|
20231122,161900,64690433,888,888,888,888,0
|
|
20231122,161800,64690433,888,888,888,888,0
|
|
20231122,161700,64690433,888,888,888,888,0
|
|
20231122,161600,64690433,888,888,888,888,0
|
|
20231122,161500,64690433,888,888,888,888,0
|
|
20231122,161400,64690433,888,888,888,888,0
|
|
20231122,161300,64690433,888,888,888,888,0
|
|
20231122,161200,64690433,888,888,888,888,0
|
|
20231122,161100,64690433,888,888,888,888,0
|
|
20231122,161000,64690433,888,888,888,888,0
|
|
20231122,160900,64690433,888,888,888,888,0
|
|
20231122,160800,64690433,888,888,888,888,0
|
|
20231122,160700,64690433,888,888,888,888,0
|
|
20231122,160600,64690433,888,888,888,888,0
|
|
20231122,160500,64690433,888,888,888,888,0
|
|
20231122,160400,64690433,888,888,888,888,0
|
|
20231122,160300,64690433,888,888,888,888,0
|
|
20231122,160200,64690433,888,888,888,888,0
|
|
20231122,160100,64690433,888,888,888,888,0
|
|
20231122,160000,64690433,888,888,888,888,0
|
|
20231122,155900,64690433,888,888,888,888,0
|
|
20231122,155800,64690433,888,888,888,888,0
|
|
20231122,155700,64690433,888,888,888,888,4800
|
|
20231122,155600,64690433,888,888,888,888,0
|
|
20231122,155500,64690433,888,888,888,888,0
|
|
20231122,155400,64690433,888,888,888,888,0
|
|
20231122,155300,64690433,888,888,888,888,0
|
|
20231122,155200,64690433,888,888,888,888,0
|
|
20231122,155100,64690433,888,888,888,888,0
|
|
20231122,155000,64690433,888,888,888,888,0
|
|
20231122,154900,64690433,888,888,888,888,0
|
|
20231122,154800,64690433,888,888,888,888,0
|
|
20231122,154700,64690433,888,888,888,888,0
|
|
20231122,154600,64690433,888,888,888,888,0
|
|
20231122,154500,64690433,888,888,888,888,0
|
|
20231122,154400,64690433,888,888,888,888,0
|
|
20231122,154300,64690433,888,888,888,888,0
|
|
20231122,154200,64690433,888,888,888,888,0
|
|
20231122,154100,64690433,888,888,888,888,0
|
|
20231122,154000,64690433,888,888,888,888,0
|
|
20231122,153900,64690433,888,888,888,888,0
|
|
20231122,153800,64690433,888,888,888,888,0
|
|
20231122,153700,64690433,888,888,888,888,0
|
|
20231122,153600,64690433,888,888,888,888,0
|
|
20231122,153500,64690433,888,888,888,888,0
|
|
20231122,153400,64690433,888,888,888,888,0
|
|
20231122,153300,64690433,888,888,888,888,0
|
|
20231122,153200,64690433,888,888,888,888,0
|
|
20231122,153100,64690433,888,888,888,888,0
|
|
20231122,153000,64690433,888,888,888,888,4800
|
|
20231122,152900,60428033,889,889,889,889,0
|
|
20231122,152800,60428033,889,889,889,889,0
|
|
20231122,152700,60428033,889,889,889,889,0
|
|
20231122,152600,60428033,889,889,889,889,0
|
|
20231122,152500,60428033,889,889,889,889,0
|
|
20231122,152400,60428033,889,889,889,889,0
|
|
20231122,152300,60428033,889,889,889,889,0
|
|
20231122,152200,60428033,889,889,889,889,0
|
|
20231122,152100,60428033,889,889,889,889,0
|
|
20231122,152000,60428033,889,889,889,889,0
|
|
20231122,151900,60428033,889,889,889,889,234
|
|
20231122,151800,60220007,889,889,889,889,3
|
|
20231122,151700,60217340,889,889,889,889,4
|
|
20231122,151600,60213784,889,889,889,889,906
|
|
20231122,151500,59408350,889,889,889,889,4
|
|
20231122,151400,59404794,889,889,889,888,14
|
|
20231122,151300,59392358,889,888,889,888,657
|
|
20231122,151200,58808933,888,888,888,887,113
|
|
20231122,151100,58708697,888,888,888,888,5
|
|
20231122,151000,58704257,887,886,887,886,4
|
|
20231122,150900,58700710,886,886,886,886,4
|
|
20231122,150800,58697166,884,886,886,884,503
|
|
20231122,150700,58252508,886,884,886,884,204
|
|
20231122,150600,58072164,886,886,886,886,5
|
|
20231122,150500,58067734,886,886,886,886,3
|
|
20231122,150400,58065076,886,886,886,886,4
|
|
20231122,150300,58061532,886,886,886,886,3
|
|
20231122,150200,58058874,886,886,886,886,5
|
|
20231122,150100,58054444,886,886,886,884,44
|
|
20231122,150000,58015535,885,886,886,885,18
|
|
20231122,145900,57999602,886,885,886,885,12
|
|
20231122,145800,57988977,886,886,886,885,398
|
|
20231122,145700,57636367,886,885,886,885,70
|
|
20231122,145600,57574413,885,885,885,885,49
|
|
20231122,145500,57531048,885,885,885,885,3
|
|
20231122,145400,57528393,886,886,886,886,4
|
|
20231122,145300,57524849,886,888,888,886,3228
|
|
20231122,145200,54664811,888,888,888,888,4
|
|
20231122,145100,54661259,888,888,888,888,5
|
|
20231122,145000,54656819,888,888,888,888,3
|
|
20231122,144900,54654155,887,888,888,886,4996
|
|
20231122,144800,50227690,888,888,888,888,3
|
|
20231122,144700,50225026,888,888,888,888,24
|
|
20231122,144600,50203714,888,888,888,888,4
|
|
20231122,144500,50200162,888,888,888,888,4
|
|
20231122,144400,50196610,888,888,888,888,4
|
|
20231122,144300,50193058,888,888,888,888,15
|
|
20231122,144200,50179738,888,888,888,888,4
|
|
20231122,144100,50176186,888,888,888,888,4
|
|
20231122,144000,50172634,888,888,888,888,4
|
|
20231122,143900,50169082,888,888,888,888,4
|
|
20231122,143800,50165530,888,888,888,888,13
|
|
20231122,143700,50153986,888,888,888,888,5
|
|
20231122,143600,50149546,888,888,888,888,5
|
|
20231122,143500,50145106,886,888,888,886,31
|
|
20231122,143400,50117598,888,888,888,888,4
|
|
20231122,143300,50114046,888,888,888,888,3
|
|
20231122,143200,50111382,888,887,888,887,36
|
|
20231122,143100,50079420,887,887,887,887,5
|
|
20231122,143000,50074985,887,887,887,887,3
|
|
20231122,142900,50072324,887,887,887,887,4
|
|
20231122,142800,50068776,887,887,887,887,378
|
|
20231122,142700,49733490,887,887,887,887,5
|
|
20231122,142600,49729055,887,886,887,886,106
|
|
20231122,142500,49635135,887,887,887,887,3
|
|
20231122,142400,49632474,887,887,887,887,4
|
|
20231122,142300,49628926,887,887,887,887,4
|
|
20231122,142200,49625378,887,887,887,887,4
|
|
20231122,142100,49621830,887,887,887,887,4
|
|
20231122,142000,49618282,887,887,887,887,3
|
|
20231122,141900,49615621,887,887,887,887,4
|
|
20231122,141800,49612073,887,887,887,887,4
|
|
20231122,141700,49608525,887,887,887,887,4
|
|
20231122,141600,49604977,887,887,887,887,5
|
|
20231122,141500,49600542,886,887,887,886,10
|
|
20231122,141400,49591679,887,887,887,887,5
|
|
20231122,141300,49587244,887,887,887,887,8
|
|
20231122,141200,49580148,887,887,887,887,14
|
|
20231122,141100,49567730,887,887,887,887,4
|
|
20231122,141000,49564182,887,887,887,887,4
|
|
20231122,140900,49560634,887,887,887,887,4
|
|
20231122,140800,49557086,887,887,887,887,3
|
|
20231122,140700,49554425,887,887,887,887,4
|
|
20231122,140600,49550877,887,887,887,887,4
|
|
20231122,140500,49547329,887,887,887,887,4
|
|
20231122,140400,49543781,887,887,887,887,4
|
|
20231122,140300,49540233,887,887,887,887,3
|
|
20231122,140200,49537572,887,887,887,887,4
|
|
20231122,140100,49534024,887,887,887,886,13
|
|
20231122,140000,49522501,887,886,887,886,22
|
|
20231122,135900,49503006,886,887,887,886,23
|
|
20231122,135800,49482624,887,886,887,886,318
|
|
20231122,135700,49200873,886,886,886,886,5
|
|
20231122,135600,49196443,886,886,886,886,4
|
|
20231122,135500,49192899,886,886,886,886,3
|
|
20231122,135400,49190241,886,886,886,886,4
|
|
20231122,135300,49186697,886,886,886,886,3
|
|
20231122,135200,49184039,886,886,886,886,5
|
|
20231122,135100,49179609,886,886,886,886,24
|
|
20231122,135000,49158345,886,886,886,886,3
|
|
20231122,134900,49155687,886,886,886,886,4
|
|
20231122,134800,49152143,886,886,886,886,4
|
|
20231122,134700,49148599,886,886,886,886,4
|
|
20231122,134600,49145055,886,886,886,886,4
|
|
20231122,134500,49141511,886,886,886,886,3
|
|
20231122,134400,49138853,886,886,886,886,4
|
|
20231122,134300,49135309,886,886,886,886,4
|
|
20231122,134200,49131765,886,886,886,886,4
|
|
20231122,134100,49128221,886,886,886,886,4
|
|
20231122,134000,49124677,886,886,886,886,3
|
|
20231122,133900,49122019,886,886,886,886,5
|
|
20231122,133800,49117589,886,886,886,886,3
|
|
20231122,133700,49114931,886,886,886,886,4
|
|
20231122,133600,49111387,886,886,886,886,4
|
|
20231122,133500,49107843,886,886,886,886,4
|
|
20231122,133400,49104299,886,886,886,886,4
|
|
20231122,133300,49100755,886,886,886,886,3
|
|
20231122,133200,49098097,886,886,886,886,4
|
|
20231122,133100,49094553,886,886,886,886,4
|
|
20231122,133000,49091009,886,885,886,885,4
|
|
20231122,132900,49087467,885,885,885,885,4
|
|
20231122,132800,49083927,885,885,885,885,3
|
|
20231122,132700,49081272,885,885,885,885,4
|
|
20231122,132600,49077732,885,885,885,885,5
|
|
20231122,132500,49073307,885,885,885,885,3
|
|
20231122,132400,49070652,885,885,885,885,4
|
|
20231122,132300,49067112,885,885,885,885,4
|
|
20231122,132200,49063572,885,885,885,885,5
|
|
20231122,132100,49059147,885,885,885,885,4
|
|
20231122,132000,49055607,885,885,885,885,3
|
|
20231122,131900,49052952,885,885,885,885,4
|
|
20231122,131800,49049412,885,885,885,885,3
|
|
20231122,131700,49046757,885,885,885,885,5
|
|
20231122,131600,49042332,885,885,885,885,4
|
|
20231122,131500,49038792,885,886,886,885,32
|
|
20231122,131400,49010469,886,885,886,885,120
|
|
20231122,131300,48904241,885,885,885,885,4
|
|
20231122,131200,48900701,885,885,885,885,804
|
|
20231122,131100,48189161,885,885,885,885,4
|
|
20231122,131000,48185621,885,885,885,885,3
|
|
20231122,130900,48182966,885,885,885,885,4
|
|
20231122,130800,48179426,885,885,885,885,4
|
|
20231122,130700,48175886,885,885,885,885,4
|
|
20231122,130600,48172346,885,885,885,885,4
|
|
20231122,130500,48168806,885,885,885,885,3
|
|
20231122,130400,48166151,885,885,885,885,5
|
|
20231122,130300,48161726,885,885,885,885,3
|
|
20231122,130200,48159071,885,885,885,885,25
|
|
20231122,130100,48136946,885,885,885,885,5
|
|
20231122,130000,48132521,885,885,885,885,4
|
|
20231122,125900,48128981,885,885,885,885,4
|
|
20231122,125800,48125441,885,885,885,885,3
|
|
20231122,125700,48122786,885,885,885,885,4
|
|
20231122,125600,48119246,885,885,885,885,4
|
|
20231122,125500,48115706,885,885,885,885,4
|
|
20231122,125400,48112166,885,885,885,885,4
|
|
20231122,125300,48108626,886,886,886,886,3
|
|
20231122,125200,48105968,886,886,886,886,4
|
|
20231122,125100,48102424,880,886,886,880,1457
|
|
20231122,125000,46820234,886,886,886,886,3
|
|
20231122,124900,46817576,886,886,886,886,4
|
|
20231122,124800,46814032,886,886,886,886,3
|
|
20231122,124700,46811374,886,886,886,886,5
|
|
20231122,124600,46806944,886,886,886,886,4
|
|
20231122,124500,46803400,886,886,886,886,147
|
|
20231122,124400,46673158,886,886,886,886,5
|
|
20231122,124300,46668728,886,886,886,886,3
|
|
20231122,124200,46666070,886,886,886,886,5
|
|
20231122,124100,46661640,886,885,886,885,806
|
|
20231122,124000,45948328,885,885,885,885,3
|
|
20231122,123900,45945673,885,885,885,885,4
|
|
20231122,123800,45942133,885,882,885,881,412
|
|
20231122,123700,45579134,884,885,885,884,9
|
|
20231122,123600,45571177,885,885,885,885,4
|
|
20231122,123500,45567637,884,884,884,884,3
|
|
20231122,123400,45564985,884,884,884,884,5
|
|
20231122,123300,45560565,884,885,885,884,85
|
|
20231122,123200,45485422,885,885,885,885,29
|
|
20231122,123100,45459757,885,885,885,885,4
|
|
20231122,123000,45456217,885,885,885,885,3
|
|
20231122,122900,45453562,885,885,885,885,5
|
|
20231122,122800,45449137,885,885,885,885,3
|
|
20231122,122700,45446482,884,885,885,884,214
|
|
20231122,122600,45257302,885,885,885,885,4
|
|
20231122,122500,45253762,885,885,885,885,4
|
|
20231122,122400,45250222,885,885,885,885,4
|
|
20231122,122300,45246682,885,885,885,885,3
|
|
20231122,122200,45244027,885,885,885,885,4
|
|
20231122,122100,45240487,885,885,885,885,34
|
|
20231122,122000,45210397,884,885,885,884,180
|
|
20231122,121900,45051273,885,885,885,885,4
|
|
20231122,121800,45047733,885,885,885,885,3
|
|
20231122,121700,45045078,885,885,885,885,4
|
|
20231122,121600,45041538,885,885,885,885,7
|
|
20231122,121500,45035343,885,885,885,885,33
|
|
20231122,121400,45006138,884,883,884,883,9686
|
|
20231122,121300,36444219,883,883,883,883,3
|
|
20231122,121200,36441570,881,883,883,881,82
|
|
20231122,121100,36369318,883,883,883,883,4
|
|
20231122,121000,36365786,881,883,883,881,253
|
|
20231122,120900,36142887,883,883,883,883,4
|
|
20231122,120800,36139355,883,883,883,883,3
|
|
20231122,120700,36136706,883,883,883,883,5
|
|
20231122,120600,36132291,883,883,883,883,4
|
|
20231122,120500,36128759,883,883,883,883,3
|
|
20231122,120400,36126110,883,883,883,883,4
|
|
20231122,120300,36122578,883,883,883,883,4
|
|
20231122,120200,36119046,883,883,883,883,4
|
|
20231122,120100,36115514,884,884,884,884,4
|
|
20231122,120000,36111978,884,884,884,884,803
|
|
20231122,115900,35402126,882,882,882,882,55
|
|
20231122,115800,35353616,882,882,882,882,3
|
|
20231122,115700,35350970,882,882,882,882,534
|
|
20231122,115600,34879982,882,882,882,882,707
|
|
20231122,115500,34256408,882,882,882,882,503
|
|
20231122,115400,33812762,882,882,882,882,5
|
|
20231122,115300,33808352,882,882,882,882,3
|
|
20231122,115200,33805706,882,882,882,882,4
|
|
20231122,115100,33802178,882,882,882,882,4
|
|
20231122,115000,33798650,882,882,882,882,4
|
|
20231122,114900,33795122,882,882,882,882,4
|
|
20231122,114800,33791594,882,882,882,882,3
|
|
20231122,114700,33788948,882,882,882,882,4
|
|
20231122,114600,33785420,882,882,882,882,4
|
|
20231122,114500,33781892,882,880,882,880,1054
|
|
20231122,114400,32854364,880,880,880,880,5
|
|
20231122,114300,32849964,880,880,880,880,3
|
|
20231122,114200,32847324,880,880,880,880,4
|
|
20231122,114100,32843804,880,880,880,880,5
|
|
20231122,114000,32839404,880,880,880,880,3
|
|
20231122,113900,32836764,880,880,880,879,644
|
|
20231122,113800,32270673,880,880,880,880,3
|
|
20231122,113700,32268033,880,880,880,880,5
|
|
20231122,113600,32263633,880,880,880,880,4
|
|
20231122,113500,32260113,882,882,882,882,3
|
|
20231122,113400,32257467,882,882,882,882,5
|
|
20231122,113300,32253057,883,883,883,883,3
|
|
20231122,113200,32250408,884,880,884,880,25
|
|
20231122,113100,32228348,879,880,880,879,202
|
|
20231122,113000,32050698,882,882,882,882,3
|
|
20231122,112900,32048052,882,882,882,882,4
|
|
20231122,112800,32044524,880,882,882,880,104
|
|
20231122,112700,31952996,882,882,882,882,4
|
|
20231122,112600,31949468,880,884,884,880,1095
|
|
20231122,112500,30985210,884,884,884,884,3
|
|
20231122,112400,30982558,884,884,884,884,5
|
|
20231122,112300,30978138,884,884,885,884,13
|
|
20231122,112200,30966645,884,884,884,884,304
|
|
20231122,112100,30697909,884,884,884,884,4
|
|
20231122,112000,30694373,884,884,884,884,3
|
|
20231122,111900,30691721,884,884,884,884,5
|
|
20231122,111800,30687301,881,885,885,881,957
|
|
20231122,111700,29842746,886,886,886,886,4
|
|
20231122,111600,29839202,886,886,886,886,4
|
|
20231122,111500,29835658,886,886,886,886,4
|
|
20231122,111400,29832114,886,886,886,886,4
|
|
20231122,111300,29828570,887,887,887,887,3
|
|
20231122,111200,29825909,887,886,887,881,460
|
|
20231122,111100,29420608,887,887,887,883,77
|
|
20231122,111000,29352544,887,886,887,886,9
|
|
20231122,110900,29344567,888,886,888,882,121
|
|
20231122,110800,29237600,886,885,886,885,51
|
|
20231122,110700,29192461,886,886,886,886,4
|
|
20231122,110600,29188917,886,886,886,886,5
|
|
20231122,110500,29184487,886,886,886,886,3
|
|
20231122,110400,29181829,881,887,887,881,703
|
|
20231122,110300,28562462,887,882,887,880,283
|
|
20231122,110200,28313292,888,888,888,888,5
|
|
20231122,110100,28308852,888,888,888,888,4
|
|
20231122,110000,28305300,888,887,888,887,25
|
|
20231122,105900,28283120,887,887,887,887,14
|
|
20231122,105800,28270702,887,877,888,876,2154
|
|
20231122,105700,26364163,882,882,882,882,5
|
|
20231122,105600,26359753,882,882,882,882,4
|
|
20231122,105500,26356225,882,882,882,882,3
|
|
20231122,105400,26353579,882,881,882,881,4
|
|
20231122,105300,26350052,881,881,881,881,4
|
|
20231122,105200,26346528,876,881,881,876,240
|
|
20231122,105100,26136268,881,881,881,881,4
|
|
20231122,105000,26132744,881,881,881,881,3
|
|
20231122,104900,26130101,881,882,882,876,556
|
|
20231122,104800,25642860,881,882,882,881,303
|
|
20231122,104700,25375914,880,880,880,880,234
|
|
20231122,104600,25169994,879,880,880,879,9
|
|
20231122,104500,25162079,880,880,880,880,3
|
|
20231122,104400,25159439,880,880,880,880,5
|
|
20231122,104300,25155039,880,880,880,880,18
|
|
20231122,104200,25139199,880,880,880,880,4
|
|
20231122,104100,25135679,880,880,880,880,4
|
|
20231122,104000,25132159,875,880,880,875,104
|
|
20231122,103900,25041139,880,880,880,880,19
|
|
20231122,103800,25024419,880,880,880,880,3
|
|
20231122,103700,25021779,880,880,880,880,4
|
|
20231122,103600,25018259,880,880,880,880,75
|
|
20231122,103500,24952259,880,880,880,880,3
|
|
20231122,103400,24949619,880,880,880,880,4
|
|
20231122,103300,24946099,875,875,880,875,1667
|
|
20231122,103200,23487459,875,880,880,875,84
|
|
20231122,103100,23413939,880,880,880,880,5
|
|
20231122,103000,23409539,875,880,880,875,2009
|
|
20231122,102900,21650849,876,880,880,876,504
|
|
20231122,102800,21209329,880,880,880,880,3
|
|
20231122,102700,21206689,881,881,881,881,27
|
|
20231122,102600,21182902,881,881,881,881,4
|
|
20231122,102500,21179378,876,882,882,876,2203
|
|
20231122,102400,19247110,882,882,882,882,24
|
|
20231122,102300,19225942,882,882,882,882,60
|
|
20231122,102200,19173022,882,882,882,882,5
|
|
20231122,102100,19168612,882,882,882,882,17
|
|
20231122,102000,19153618,882,882,882,882,3
|
|
20231122,101900,19150972,882,882,882,882,4
|
|
20231122,101800,19147444,881,881,881,881,500
|
|
20231122,101700,18706944,880,883,883,879,340
|
|
20231122,101600,18407734,884,884,884,884,4
|
|
20231122,101500,18404198,884,884,884,884,3
|
|
20231122,101400,18401546,884,884,884,884,5
|
|
20231122,101300,18397126,884,883,884,883,3
|
|
20231122,101200,18394475,884,883,884,883,4
|
|
20231122,101100,18390940,884,883,884,882,4
|
|
20231122,101000,18387407,884,883,884,882,49
|
|
20231122,100900,18344140,883,883,883,883,5
|
|
20231122,100800,18339725,883,883,883,883,3
|
|
20231122,100700,18337076,883,882,883,882,4
|
|
20231122,100600,18333546,883,882,883,882,4
|
|
20231122,100500,18330016,883,883,883,883,54
|
|
20231122,100400,18282334,883,883,883,883,4
|
|
20231122,100300,18278802,883,883,883,883,3
|
|
20231122,100200,18276153,883,883,883,883,4
|
|
20231122,100100,18272621,883,883,883,883,15
|
|
20231122,100000,18259376,883,883,883,883,3
|
|
20231122,095900,18256727,884,884,884,884,4
|
|
20231122,095800,18253191,884,884,884,884,3
|
|
20231122,095700,18250539,884,884,884,884,4
|
|
20231122,095600,18247003,884,882,884,882,5
|
|
20231122,095500,18242586,884,883,884,883,3
|
|
20231122,095400,18239935,884,879,884,879,54
|
|
20231122,095300,18192389,880,879,880,879,3
|
|
20231122,095200,18189750,880,879,880,879,40
|
|
20231122,095100,18154589,879,879,879,879,4
|
|
20231122,095000,18151073,879,875,879,875,581
|
|
20231122,094900,17642694,875,875,875,875,1004
|
|
20231122,094800,16764194,875,875,875,875,4
|
|
20231122,094700,16760694,875,875,875,875,45
|
|
20231122,094600,16721319,875,875,875,875,5
|
|
20231122,094500,16716944,875,879,879,875,448
|
|
20231122,094400,16324932,879,879,879,875,746
|
|
20231122,094300,15672162,880,875,880,875,1504
|
|
20231122,094200,14356145,881,881,881,881,4
|
|
20231122,094100,14352621,881,881,881,881,6
|
|
20231122,094000,14347335,881,877,881,875,1367
|
|
20231122,093900,13150411,881,881,881,881,1133
|
|
20231122,093800,12152238,880,882,882,880,75
|
|
20231122,093700,12086230,882,882,882,882,4
|
|
20231122,093600,12082702,882,884,885,882,182
|
|
20231122,093500,11922013,885,882,885,882,81
|
|
20231122,093400,11850562,882,883,883,882,5
|
|
20231122,093300,11846151,883,880,883,880,1734
|
|
20231122,093200,10318716,880,880,880,880,514
|
|
20231122,093100,9866396,881,881,881,881,571
|
|
20231122,093000,9363345,881,881,881,881,4
|
|
20231122,092900,9359821,881,881,881,881,4
|
|
20231122,092800,9356297,883,879,883,879,7
|
|
20231122,092700,9350132,884,885,885,880,3967
|
|
20231122,092600,5850236,886,886,886,886,5
|
|
20231122,092500,5845806,886,886,887,886,6
|
|
20231122,092400,5840489,884,887,887,884,1542
|
|
20231122,092300,4477349,887,887,887,887,3
|
|
20231122,092200,4474688,887,887,887,887,4
|
|
20231122,092100,4471140,887,887,887,887,5
|
|
20231122,092000,4466705,887,887,887,887,3
|
|
20231122,091900,4464044,887,887,887,887,4
|
|
20231122,091800,4460496,887,887,887,887,3
|
|
20231122,091700,4457835,887,887,887,887,5
|
|
20231122,091600,4453400,887,887,887,887,4
|
|
20231122,091500,4449852,887,887,887,887,3
|
|
20231122,091400,4447191,887,887,887,887,4
|
|
20231122,091300,4443643,887,887,887,887,4
|
|
20231122,091200,4440095,887,886,887,886,4
|
|
20231122,091100,4436548,887,887,887,887,12
|
|
20231122,091000,4425904,887,887,887,886,4
|
|
20231122,090900,4422357,885,888,888,885,14
|
|
20231122,090800,4409955,888,888,888,888,34
|
|
20231122,090700,4379763,888,890,890,888,4
|
|
20231122,090600,4376209,890,890,890,888,25
|
|
20231122,090500,4353979,890,886,890,885,2003
|
|
20231122,090400,2576440,887,887,887,886,70
|
|
20231122,090300,2514418,887,886,887,886,1004
|
|
20231122,090200,1624873,887,888,888,887,14
|
|
20231122,090100,1612451,888,889,889,888,8
|
|
20231122,090000,1605344,884,884,884,884,1816
|