672 lines
29 KiB
CSV
672 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,200900,142458547,907,907,907,907,1470
|
|
20231130,200800,142458547,907,907,907,907,0
|
|
20231130,200700,142458547,907,907,907,907,0
|
|
20231130,200600,142458547,907,907,907,907,0
|
|
20231130,200500,142458547,907,907,907,907,0
|
|
20231130,200400,142458547,907,907,907,907,0
|
|
20231130,200300,142458547,907,907,907,907,0
|
|
20231130,200200,142458547,907,907,907,907,0
|
|
20231130,200100,142458547,907,907,907,907,0
|
|
20231130,200000,142458547,907,907,907,907,0
|
|
20231130,195900,142458547,907,907,907,907,0
|
|
20231130,195800,142458547,907,907,907,907,0
|
|
20231130,195700,142458547,907,907,907,907,0
|
|
20231130,195600,142458547,907,907,907,907,0
|
|
20231130,195500,142458547,907,907,907,907,0
|
|
20231130,195400,142458547,907,907,907,907,0
|
|
20231130,195300,142458547,907,907,907,907,0
|
|
20231130,195200,142458547,907,907,907,907,0
|
|
20231130,195100,142458547,907,907,907,907,0
|
|
20231130,195000,142458547,907,907,907,907,0
|
|
20231130,194900,142458547,907,907,907,907,0
|
|
20231130,194800,142458547,907,907,907,907,0
|
|
20231130,194700,142458547,907,907,907,907,0
|
|
20231130,194600,142458547,907,907,907,907,0
|
|
20231130,194500,142458547,907,907,907,907,0
|
|
20231130,194400,142458547,907,907,907,907,0
|
|
20231130,194300,142458547,907,907,907,907,0
|
|
20231130,194200,142458547,907,907,907,907,0
|
|
20231130,194100,142458547,907,907,907,907,0
|
|
20231130,194000,142458547,907,907,907,907,0
|
|
20231130,193900,142458547,907,907,907,907,1470
|
|
20231130,193800,142458547,907,907,907,907,0
|
|
20231130,193700,142458547,907,907,907,907,0
|
|
20231130,193600,142458547,907,907,907,907,0
|
|
20231130,193500,142458547,907,907,907,907,0
|
|
20231130,193400,142458547,907,907,907,907,0
|
|
20231130,193300,142458547,907,907,907,907,0
|
|
20231130,193200,142458547,907,907,907,907,0
|
|
20231130,193100,142458547,907,907,907,907,0
|
|
20231130,193000,142458547,907,907,907,907,0
|
|
20231130,192900,142458547,907,907,907,907,0
|
|
20231130,192800,142458547,907,907,907,907,0
|
|
20231130,192700,142458547,907,907,907,907,0
|
|
20231130,192600,142458547,907,907,907,907,0
|
|
20231130,192500,142458547,907,907,907,907,0
|
|
20231130,192400,142458547,907,907,907,907,0
|
|
20231130,192300,142458547,907,907,907,907,0
|
|
20231130,192200,142458547,907,907,907,907,0
|
|
20231130,192100,142458547,907,907,907,907,0
|
|
20231130,192000,142458547,907,907,907,907,0
|
|
20231130,191900,142458547,907,907,907,907,0
|
|
20231130,191800,142458547,907,907,907,907,0
|
|
20231130,191700,142458547,907,907,907,907,0
|
|
20231130,191600,142458547,907,907,907,907,0
|
|
20231130,191500,142458547,907,907,907,907,0
|
|
20231130,191400,142458547,907,907,907,907,0
|
|
20231130,191300,142458547,907,907,907,907,0
|
|
20231130,191200,142458547,907,907,907,907,0
|
|
20231130,191100,142458547,907,907,907,907,0
|
|
20231130,191000,142458547,907,907,907,907,0
|
|
20231130,190900,142458547,907,907,907,907,1470
|
|
20231130,190800,142458547,907,907,907,907,0
|
|
20231130,190700,142458547,907,907,907,907,0
|
|
20231130,190600,142458547,907,907,907,907,0
|
|
20231130,190500,142458547,907,907,907,907,0
|
|
20231130,190400,142458547,907,907,907,907,0
|
|
20231130,190300,142458547,907,907,907,907,0
|
|
20231130,190200,142458547,907,907,907,907,0
|
|
20231130,190100,142458547,907,907,907,907,0
|
|
20231130,190000,142458547,907,907,907,907,0
|
|
20231130,185900,142458547,907,907,907,907,0
|
|
20231130,185800,142458547,907,907,907,907,0
|
|
20231130,185700,142458547,907,907,907,907,0
|
|
20231130,185600,142458547,907,907,907,907,0
|
|
20231130,185500,142458547,907,907,907,907,0
|
|
20231130,185400,142458547,907,907,907,907,0
|
|
20231130,185300,142458547,907,907,907,907,0
|
|
20231130,185200,142458547,907,907,907,907,0
|
|
20231130,185100,142458547,907,907,907,907,0
|
|
20231130,185000,142458547,907,907,907,907,0
|
|
20231130,184900,142458547,907,907,907,907,0
|
|
20231130,184800,142458547,907,907,907,907,0
|
|
20231130,184700,142458547,907,907,907,907,0
|
|
20231130,184600,142458547,907,907,907,907,0
|
|
20231130,184500,142458547,907,907,907,907,0
|
|
20231130,184400,142458547,907,907,907,907,0
|
|
20231130,184300,142458547,907,907,907,907,0
|
|
20231130,184200,142458547,907,907,907,907,0
|
|
20231130,184100,142458547,907,907,907,907,0
|
|
20231130,184000,142458547,907,907,907,907,0
|
|
20231130,183900,142458547,907,907,907,907,1470
|
|
20231130,183800,142458547,907,907,907,907,0
|
|
20231130,183700,142458547,907,907,907,907,0
|
|
20231130,183600,142458547,907,907,907,907,0
|
|
20231130,183500,142458547,907,907,907,907,0
|
|
20231130,183400,142458547,907,907,907,907,0
|
|
20231130,183300,142458547,907,907,907,907,0
|
|
20231130,183200,142458547,907,907,907,907,0
|
|
20231130,183100,142458547,907,907,907,907,0
|
|
20231130,183000,142458547,907,907,907,907,0
|
|
20231130,182900,142458547,907,907,907,907,0
|
|
20231130,182800,142458547,907,907,907,907,0
|
|
20231130,182700,142458547,907,907,907,907,0
|
|
20231130,182600,142458547,907,907,907,907,0
|
|
20231130,182500,142458547,907,907,907,907,0
|
|
20231130,182400,142458547,907,907,907,907,0
|
|
20231130,182300,142458547,907,907,907,907,0
|
|
20231130,182200,142458547,907,907,907,907,0
|
|
20231130,182100,142458547,907,907,907,907,0
|
|
20231130,182000,142458547,907,907,907,907,0
|
|
20231130,181900,142458547,907,907,907,907,0
|
|
20231130,181800,142458547,907,907,907,907,0
|
|
20231130,181700,142458547,907,907,907,907,0
|
|
20231130,181600,142458547,907,907,907,907,0
|
|
20231130,181500,142458547,907,907,907,907,0
|
|
20231130,181400,142458547,907,907,907,907,0
|
|
20231130,181300,142458547,907,907,907,907,0
|
|
20231130,181200,142458547,907,907,907,907,0
|
|
20231130,181100,142458547,907,907,907,907,0
|
|
20231130,181000,142458547,907,907,907,907,0
|
|
20231130,180900,142458547,907,907,907,907,1470
|
|
20231130,180800,142458547,907,907,907,907,0
|
|
20231130,180700,142458547,907,907,907,907,0
|
|
20231130,180600,142458547,907,907,907,907,0
|
|
20231130,180500,142458547,907,907,907,907,0
|
|
20231130,180400,142458547,907,907,907,907,0
|
|
20231130,180300,142458547,907,907,907,907,0
|
|
20231130,180200,142458547,907,907,907,907,0
|
|
20231130,180100,142458547,907,907,907,907,0
|
|
20231130,180000,142458547,907,907,907,907,0
|
|
20231130,175900,142458547,907,907,907,907,0
|
|
20231130,175800,142458547,907,907,907,907,0
|
|
20231130,175700,142458547,907,907,907,907,0
|
|
20231130,175600,142458547,907,907,907,907,0
|
|
20231130,175500,142458547,907,907,907,907,0
|
|
20231130,175400,142458547,907,907,907,907,0
|
|
20231130,175300,142458547,907,907,907,907,0
|
|
20231130,175200,142458547,907,907,907,907,0
|
|
20231130,175100,142458547,907,907,907,907,0
|
|
20231130,175000,142458547,907,907,907,907,0
|
|
20231130,174900,142458547,907,907,907,907,0
|
|
20231130,174800,142458547,907,907,907,907,0
|
|
20231130,174700,142458547,907,907,907,907,0
|
|
20231130,174600,142458547,907,907,907,907,0
|
|
20231130,174500,142458547,907,907,907,907,0
|
|
20231130,174400,142458547,907,907,907,907,0
|
|
20231130,174300,142458547,907,907,907,907,0
|
|
20231130,174200,142458547,907,907,907,907,0
|
|
20231130,174100,142458547,907,907,907,907,0
|
|
20231130,174000,142458547,907,907,907,907,0
|
|
20231130,173900,142458547,907,907,907,907,1470
|
|
20231130,173800,142458547,907,907,907,907,0
|
|
20231130,173700,142458547,907,907,907,907,0
|
|
20231130,173600,142458547,907,907,907,907,0
|
|
20231130,173500,142458547,907,907,907,907,0
|
|
20231130,173400,142458547,907,907,907,907,0
|
|
20231130,173300,142458547,907,907,907,907,0
|
|
20231130,173200,142458547,907,907,907,907,0
|
|
20231130,173100,142458547,907,907,907,907,0
|
|
20231130,173000,142458547,907,907,907,907,0
|
|
20231130,172900,142458547,907,907,907,907,0
|
|
20231130,172800,142458547,907,907,907,907,0
|
|
20231130,172700,142458547,907,907,907,907,0
|
|
20231130,172600,142458547,907,907,907,907,0
|
|
20231130,172500,142458547,907,907,907,907,0
|
|
20231130,172400,142458547,907,907,907,907,0
|
|
20231130,172300,142458547,907,907,907,907,0
|
|
20231130,172200,142458547,907,907,907,907,0
|
|
20231130,172100,142458547,907,907,907,907,0
|
|
20231130,172000,142458547,907,907,907,907,0
|
|
20231130,171900,142458547,907,907,907,907,0
|
|
20231130,171800,142458547,907,907,907,907,0
|
|
20231130,171700,142458547,907,907,907,907,0
|
|
20231130,171600,142458547,907,907,907,907,0
|
|
20231130,171500,142458547,907,907,907,907,0
|
|
20231130,171400,142458547,907,907,907,907,0
|
|
20231130,171300,142458547,907,907,907,907,0
|
|
20231130,171200,142458547,907,907,907,907,0
|
|
20231130,171100,142458547,907,907,907,907,0
|
|
20231130,171000,142458547,907,907,907,907,0
|
|
20231130,170900,142458547,907,907,907,907,1470
|
|
20231130,170800,142458547,907,907,907,907,0
|
|
20231130,170700,142458547,907,907,907,907,0
|
|
20231130,170600,142458547,907,907,907,907,0
|
|
20231130,170500,142458547,907,907,907,907,0
|
|
20231130,170400,142458547,907,907,907,907,0
|
|
20231130,170300,142458547,907,907,907,907,0
|
|
20231130,170200,142458547,907,907,907,907,0
|
|
20231130,170100,142458547,907,907,907,907,0
|
|
20231130,170000,142458547,907,907,907,907,0
|
|
20231130,165900,142458547,907,907,907,907,0
|
|
20231130,165800,142458547,907,907,907,907,0
|
|
20231130,165700,142458547,907,907,907,907,0
|
|
20231130,165600,142458547,907,907,907,907,0
|
|
20231130,165500,142458547,907,907,907,907,0
|
|
20231130,165400,142458547,907,907,907,907,0
|
|
20231130,165300,142458547,907,907,907,907,0
|
|
20231130,165200,142458547,907,907,907,907,0
|
|
20231130,165100,142458547,907,907,907,907,0
|
|
20231130,165000,142458547,907,907,907,907,0
|
|
20231130,164900,142458547,907,907,907,907,0
|
|
20231130,164800,142458547,907,907,907,907,0
|
|
20231130,164700,142458547,907,907,907,907,0
|
|
20231130,164600,142458547,907,907,907,907,0
|
|
20231130,164500,142458547,907,907,907,907,0
|
|
20231130,164400,142458547,907,907,907,907,0
|
|
20231130,164300,142458547,907,907,907,907,0
|
|
20231130,164200,142458547,907,907,907,907,0
|
|
20231130,164100,142458547,907,907,907,907,0
|
|
20231130,164000,142458547,907,907,907,907,0
|
|
20231130,163900,142458547,907,907,907,907,1470
|
|
20231130,163800,142458547,907,907,907,907,0
|
|
20231130,163700,142458547,907,907,907,907,0
|
|
20231130,163600,142458547,907,907,907,907,0
|
|
20231130,163500,142458547,907,907,907,907,0
|
|
20231130,163400,142458547,907,907,907,907,0
|
|
20231130,163300,142458547,907,907,907,907,0
|
|
20231130,163200,142458547,907,907,907,907,0
|
|
20231130,163100,142458547,907,907,907,907,0
|
|
20231130,163000,142458547,907,907,907,907,0
|
|
20231130,162900,142458547,907,907,907,907,0
|
|
20231130,162800,142458547,907,907,907,907,0
|
|
20231130,162700,142458547,907,907,907,907,0
|
|
20231130,162600,142458547,907,907,907,907,0
|
|
20231130,162500,142458547,907,907,907,907,0
|
|
20231130,162400,142458547,907,907,907,907,0
|
|
20231130,162300,142458547,907,907,907,907,0
|
|
20231130,162200,142458547,907,907,907,907,0
|
|
20231130,162100,142458547,907,907,907,907,0
|
|
20231130,162000,142458547,907,907,907,907,0
|
|
20231130,161900,142458547,907,907,907,907,0
|
|
20231130,161800,142458547,907,907,907,907,0
|
|
20231130,161700,142458547,907,907,907,907,0
|
|
20231130,161600,142458547,907,907,907,907,0
|
|
20231130,161500,142458547,907,907,907,907,0
|
|
20231130,161400,142458547,907,907,907,907,0
|
|
20231130,161300,142458547,907,907,907,907,0
|
|
20231130,161200,142458547,907,907,907,907,0
|
|
20231130,161100,142458547,907,907,907,907,0
|
|
20231130,161000,142458547,907,907,907,907,0
|
|
20231130,160900,142458547,907,907,907,907,1470
|
|
20231130,160800,142458547,907,907,907,907,0
|
|
20231130,160700,142458547,907,907,907,907,0
|
|
20231130,160600,142458547,907,907,907,907,0
|
|
20231130,160500,142458547,907,907,907,907,0
|
|
20231130,160400,142458547,907,907,907,907,0
|
|
20231130,160300,142458547,907,907,907,907,0
|
|
20231130,160200,142458547,907,907,907,907,0
|
|
20231130,160100,142458547,907,907,907,907,0
|
|
20231130,160000,142458547,907,907,907,907,0
|
|
20231130,155900,142458547,907,907,907,907,0
|
|
20231130,155800,142458547,907,907,907,907,0
|
|
20231130,155700,142458547,907,907,907,907,0
|
|
20231130,155600,142458547,907,907,907,907,0
|
|
20231130,155500,142458547,907,907,907,907,0
|
|
20231130,155400,142458547,907,907,907,907,0
|
|
20231130,155300,142458547,907,907,907,907,0
|
|
20231130,155200,142458547,907,907,907,907,0
|
|
20231130,155100,142458547,907,907,907,907,0
|
|
20231130,155000,142458547,907,907,907,907,0
|
|
20231130,154900,142458547,907,907,907,907,0
|
|
20231130,154800,142458547,907,907,907,907,0
|
|
20231130,154700,142458547,907,907,907,907,0
|
|
20231130,154600,142458547,907,907,907,907,0
|
|
20231130,154500,142458547,907,907,907,907,0
|
|
20231130,154400,142458547,907,907,907,907,0
|
|
20231130,154300,142458547,907,907,907,907,0
|
|
20231130,154200,142458547,907,907,907,907,0
|
|
20231130,154100,142458547,907,907,907,907,0
|
|
20231130,154000,142458547,907,907,907,907,0
|
|
20231130,153900,142458547,907,907,907,907,1470
|
|
20231130,153800,142458547,907,907,907,907,0
|
|
20231130,153700,142458547,907,907,907,907,0
|
|
20231130,153600,142458547,907,907,907,907,0
|
|
20231130,153500,142458547,907,907,907,907,0
|
|
20231130,153400,142458547,907,907,907,907,0
|
|
20231130,153300,142458547,907,907,907,907,0
|
|
20231130,153200,142458547,907,907,907,907,0
|
|
20231130,153100,142458547,907,907,907,907,0
|
|
20231130,153000,142458547,907,907,907,907,1470
|
|
20231130,152900,141125257,904,904,904,904,0
|
|
20231130,152800,141125257,904,904,904,904,0
|
|
20231130,152700,141125257,904,904,904,904,0
|
|
20231130,152600,141125257,904,904,904,904,0
|
|
20231130,152500,141125257,904,904,904,904,0
|
|
20231130,152400,141125257,904,904,904,904,0
|
|
20231130,152300,141125257,904,904,904,904,0
|
|
20231130,152200,141125257,904,904,904,904,0
|
|
20231130,152100,141125257,904,904,904,904,0
|
|
20231130,152000,141125257,904,904,904,904,0
|
|
20231130,151900,141125257,904,904,904,904,0
|
|
20231130,151800,141125257,904,904,904,904,0
|
|
20231130,151700,141125257,904,904,904,904,0
|
|
20231130,151600,141125257,904,900,904,899,515
|
|
20231130,151500,140662260,905,905,905,905,0
|
|
20231130,151400,140662260,905,906,907,900,2003
|
|
20231130,151300,138859542,900,901,901,900,3000
|
|
20231130,151200,136159099,908,901,908,901,759
|
|
20231130,151100,135475232,902,900,902,900,895
|
|
20231130,151000,134669730,902,902,902,901,594
|
|
20231130,150900,134134532,902,902,902,902,238
|
|
20231130,150800,133919856,904,903,904,903,206
|
|
20231130,150700,133733832,904,904,904,904,100
|
|
20231130,150600,133643432,908,908,908,901,1274
|
|
20231130,150500,132493751,907,907,907,907,1000
|
|
20231130,150400,131586751,907,907,907,907,0
|
|
20231130,150300,131586751,907,907,907,907,0
|
|
20231130,150200,131586751,907,907,907,907,0
|
|
20231130,150100,131586751,907,907,907,907,5
|
|
20231130,150000,131582216,909,909,909,909,0
|
|
20231130,145900,131582216,909,909,909,909,0
|
|
20231130,145800,131582216,909,909,909,909,0
|
|
20231130,145700,131582216,909,909,909,909,0
|
|
20231130,145600,131582216,909,909,909,909,1
|
|
20231130,145500,131581307,901,902,902,901,313
|
|
20231130,145400,131299175,909,903,909,901,7001
|
|
20231130,145300,124988782,909,909,909,903,1754
|
|
20231130,145200,123404311,909,909,909,909,0
|
|
20231130,145100,123404311,909,909,909,909,0
|
|
20231130,145000,123404311,909,908,909,908,2
|
|
20231130,144900,123402494,909,909,909,909,1
|
|
20231130,144800,123401585,903,907,907,903,313
|
|
20231130,144700,123118936,909,909,909,909,0
|
|
20231130,144600,123118936,909,909,909,908,3
|
|
20231130,144500,123116210,906,909,909,906,5
|
|
20231130,144400,123111671,904,904,904,904,0
|
|
20231130,144300,123111671,904,904,904,904,0
|
|
20231130,144200,123111671,904,908,908,904,40000
|
|
20231130,144100,86940202,908,908,908,908,313
|
|
20231130,144000,86655998,910,910,910,910,0
|
|
20231130,143900,86655998,910,910,910,910,0
|
|
20231130,143800,86655998,910,910,910,910,1
|
|
20231130,143700,86655088,908,908,908,908,0
|
|
20231130,143600,86655088,908,908,908,908,0
|
|
20231130,143500,86655088,908,908,908,908,0
|
|
20231130,143400,86655088,908,908,908,908,313
|
|
20231130,143300,86370884,910,910,910,910,0
|
|
20231130,143200,86370884,910,910,910,910,0
|
|
20231130,143100,86370884,910,910,910,910,0
|
|
20231130,143000,86370884,910,910,910,910,0
|
|
20231130,142900,86370884,910,910,910,910,0
|
|
20231130,142800,86370884,910,910,910,910,367
|
|
20231130,142700,86036914,908,908,908,908,313
|
|
20231130,142600,85752710,910,910,910,910,0
|
|
20231130,142500,85752710,910,910,910,910,0
|
|
20231130,142400,85752710,910,910,910,910,20
|
|
20231130,142300,85734510,910,910,910,910,0
|
|
20231130,142200,85734510,910,910,910,910,200
|
|
20231130,142100,85552510,911,911,911,911,0
|
|
20231130,142000,85552510,911,909,911,908,423
|
|
20231130,141900,85168083,911,911,911,911,0
|
|
20231130,141800,85168083,911,911,911,911,0
|
|
20231130,141700,85168083,911,911,911,911,988
|
|
20231130,141600,84268015,911,911,911,911,110
|
|
20231130,141500,84167805,911,911,911,911,0
|
|
20231130,141400,84167805,911,909,911,909,1401
|
|
20231130,141300,82894294,911,914,914,909,20127
|
|
20231130,141200,64558646,913,913,913,913,110
|
|
20231130,141100,64458216,914,914,914,914,218
|
|
20231130,141000,64258964,914,914,914,914,0
|
|
20231130,140900,64258964,914,914,914,914,0
|
|
20231130,140800,64258964,914,914,914,914,0
|
|
20231130,140700,64258964,914,914,914,914,1
|
|
20231130,140600,64258050,912,912,912,912,313
|
|
20231130,140500,63972594,915,915,915,915,0
|
|
20231130,140400,63972594,915,915,915,915,0
|
|
20231130,140300,63972594,915,915,915,915,0
|
|
20231130,140200,63972594,915,915,915,915,0
|
|
20231130,140100,63972594,915,915,915,915,0
|
|
20231130,140000,63972594,915,915,915,915,1
|
|
20231130,135900,63971679,912,912,912,912,313
|
|
20231130,135800,63686223,916,916,916,916,363
|
|
20231130,135700,63353715,916,916,916,916,0
|
|
20231130,135600,63353715,916,916,916,916,0
|
|
20231130,135500,63353715,916,916,916,916,0
|
|
20231130,135400,63353715,916,916,916,916,0
|
|
20231130,135300,63353715,916,916,916,916,109
|
|
20231130,135200,63253871,912,916,916,912,662
|
|
20231130,135100,62648717,916,914,916,914,1336
|
|
20231130,135000,61427359,915,915,915,915,0
|
|
20231130,134900,61427359,915,914,915,914,5
|
|
20231130,134800,61422788,914,914,914,914,0
|
|
20231130,134700,61422788,914,914,914,914,0
|
|
20231130,134600,61422788,914,915,915,914,8
|
|
20231130,134500,61415475,913,915,915,913,318
|
|
20231130,134400,61125098,915,915,915,914,600
|
|
20231130,134300,60576648,915,915,915,915,6
|
|
20231130,134200,60571158,915,915,915,914,204
|
|
20231130,134100,60384698,915,915,915,915,22
|
|
20231130,134000,60364568,915,915,915,915,1
|
|
20231130,133900,60363653,915,916,916,915,201
|
|
20231130,133800,60179737,914,915,916,914,696
|
|
20231130,133700,59543209,917,917,917,917,0
|
|
20231130,133600,59543209,917,917,917,917,11
|
|
20231130,133500,59533122,917,917,917,917,5
|
|
20231130,133400,59528537,917,917,917,917,15
|
|
20231130,133300,59514782,917,915,917,915,2642
|
|
20231130,133200,57096589,915,915,915,915,560
|
|
20231130,133100,56584189,912,915,915,912,422
|
|
20231130,133000,56198998,915,915,915,915,110
|
|
20231130,132900,56098348,915,915,915,915,364
|
|
20231130,132800,55765288,915,915,915,915,0
|
|
20231130,132700,55765288,915,915,915,915,1
|
|
20231130,132600,55764373,912,912,912,912,0
|
|
20231130,132500,55764373,912,912,912,912,0
|
|
20231130,132400,55764373,912,912,912,912,313
|
|
20231130,132300,55478917,911,911,911,911,2232
|
|
20231130,132200,53445565,915,915,915,915,0
|
|
20231130,132100,53445565,915,915,915,915,1
|
|
20231130,132000,53444650,912,912,912,912,92
|
|
20231130,131900,53360746,912,912,912,912,0
|
|
20231130,131800,53360746,912,912,912,912,1349
|
|
20231130,131700,52130458,912,912,912,912,313
|
|
20231130,131600,51845002,915,915,915,915,0
|
|
20231130,131500,51845002,915,915,915,915,0
|
|
20231130,131400,51845002,915,915,915,915,0
|
|
20231130,131300,51845002,915,915,915,915,0
|
|
20231130,131200,51845002,915,915,915,915,0
|
|
20231130,131100,51845002,915,915,915,915,1
|
|
20231130,131000,51844087,912,913,913,912,313
|
|
20231130,130900,51558615,915,915,915,915,0
|
|
20231130,130800,51558615,915,915,915,915,0
|
|
20231130,130700,51558615,915,915,915,915,0
|
|
20231130,130600,51558615,915,915,915,915,0
|
|
20231130,130500,51558615,915,915,915,915,0
|
|
20231130,130400,51558615,915,915,915,915,5
|
|
20231130,130300,51554040,912,913,913,912,313
|
|
20231130,130200,51268564,915,915,915,915,0
|
|
20231130,130100,51268564,915,915,915,915,0
|
|
20231130,130000,51268564,915,915,915,915,1
|
|
20231130,125900,51267649,912,912,912,912,0
|
|
20231130,125800,51267649,912,912,912,912,0
|
|
20231130,125700,51267649,912,912,912,912,0
|
|
20231130,125600,51267649,912,912,912,912,313
|
|
20231130,125500,50982193,915,915,915,915,0
|
|
20231130,125400,50982193,915,915,915,915,0
|
|
20231130,125300,50982193,915,915,915,915,0
|
|
20231130,125200,50982193,915,915,915,915,0
|
|
20231130,125100,50982193,915,915,915,915,0
|
|
20231130,125000,50982193,915,915,915,915,1
|
|
20231130,124900,50981278,912,913,913,912,313
|
|
20231130,124800,50695672,915,915,915,915,50
|
|
20231130,124700,50649922,915,915,915,915,0
|
|
20231130,124600,50649922,915,915,915,915,0
|
|
20231130,124500,50649922,915,915,915,915,0
|
|
20231130,124400,50649922,915,915,915,915,0
|
|
20231130,124300,50649922,915,915,915,915,1
|
|
20231130,124200,50649007,912,912,912,912,314
|
|
20231130,124100,50362639,916,916,916,916,0
|
|
20231130,124000,50362639,916,916,916,916,110
|
|
20231130,123900,50261879,916,916,916,916,0
|
|
20231130,123800,50261879,916,912,916,912,57
|
|
20231130,123700,50209891,916,916,916,916,0
|
|
20231130,123600,50209891,916,916,916,916,0
|
|
20231130,123500,50209891,916,916,916,916,0
|
|
20231130,123400,50209891,916,916,916,916,0
|
|
20231130,123300,50209891,916,913,916,912,2011
|
|
20231130,123200,48374830,916,916,916,916,0
|
|
20231130,123100,48374830,916,916,916,916,0
|
|
20231130,123000,48374830,916,916,916,916,0
|
|
20231130,122900,48374830,916,916,916,916,6
|
|
20231130,122800,48369334,916,916,916,913,1910
|
|
20231130,122700,46624640,916,916,916,916,87
|
|
20231130,122600,46544948,916,916,916,916,0
|
|
20231130,122500,46544948,916,916,916,916,50
|
|
20231130,122400,46499148,916,916,916,916,0
|
|
20231130,122300,46499148,916,916,916,916,10
|
|
20231130,122200,46489988,916,916,916,916,0
|
|
20231130,122100,46489988,916,916,916,916,1
|
|
20231130,122000,46489072,915,915,915,915,0
|
|
20231130,121900,46489072,915,915,915,915,5
|
|
20231130,121800,46484497,916,916,916,916,0
|
|
20231130,121700,46484497,916,916,916,916,0
|
|
20231130,121600,46484497,916,916,916,916,0
|
|
20231130,121500,46484497,916,915,916,915,678
|
|
20231130,121400,45863627,916,916,916,916,0
|
|
20231130,121300,45863627,916,916,916,916,0
|
|
20231130,121200,45863627,916,916,916,916,0
|
|
20231130,121100,45863627,916,916,916,916,0
|
|
20231130,121000,45863627,916,916,916,916,0
|
|
20231130,120900,45863627,916,916,916,916,0
|
|
20231130,120800,45863627,916,916,916,916,0
|
|
20231130,120700,45863627,916,916,916,916,0
|
|
20231130,120600,45863627,916,916,916,916,0
|
|
20231130,120500,45863627,916,916,916,916,0
|
|
20231130,120400,45863627,916,916,916,916,0
|
|
20231130,120300,45863627,916,916,916,916,0
|
|
20231130,120200,45863627,916,916,916,916,0
|
|
20231130,120100,45863627,916,916,916,916,1
|
|
20231130,120000,45862711,913,913,913,913,1
|
|
20231130,115900,45861798,916,916,916,916,0
|
|
20231130,115800,45861798,916,916,916,916,0
|
|
20231130,115700,45861798,916,916,916,916,0
|
|
20231130,115600,45861798,916,916,916,916,8
|
|
20231130,115500,45854470,916,916,916,916,0
|
|
20231130,115400,45854470,916,916,916,916,0
|
|
20231130,115300,45854470,916,916,916,916,0
|
|
20231130,115200,45854470,916,916,916,916,0
|
|
20231130,115100,45854470,916,916,916,916,0
|
|
20231130,115000,45854470,916,916,916,916,110
|
|
20231130,114900,45753710,916,916,916,916,10
|
|
20231130,114800,45744550,916,916,916,916,0
|
|
20231130,114700,45744550,916,916,916,916,0
|
|
20231130,114600,45744550,916,916,916,916,0
|
|
20231130,114500,45744550,916,916,916,916,0
|
|
20231130,114400,45744550,916,916,916,916,0
|
|
20231130,114300,45744550,916,916,916,916,0
|
|
20231130,114200,45744550,916,916,916,916,0
|
|
20231130,114100,45744550,916,916,916,916,0
|
|
20231130,114000,45744550,916,916,916,916,0
|
|
20231130,113900,45744550,916,916,916,916,0
|
|
20231130,113800,45744550,916,916,916,916,0
|
|
20231130,113700,45744550,916,916,916,916,0
|
|
20231130,113600,45744550,916,916,916,916,0
|
|
20231130,113500,45744550,916,916,916,916,0
|
|
20231130,113400,45744550,916,916,916,916,0
|
|
20231130,113300,45744550,916,916,916,916,0
|
|
20231130,113200,45744550,916,916,916,916,0
|
|
20231130,113100,45744550,916,916,916,916,0
|
|
20231130,113000,45744550,916,912,916,912,15
|
|
20231130,112900,45730866,915,915,915,915,0
|
|
20231130,112800,45730866,915,915,915,915,2
|
|
20231130,112700,45729036,916,916,916,916,0
|
|
20231130,112600,45729036,916,911,916,911,119
|
|
20231130,112500,45620622,915,915,915,915,53
|
|
20231130,112400,45572127,916,916,916,916,0
|
|
20231130,112300,45572127,916,916,916,916,0
|
|
20231130,112200,45572127,916,916,916,916,0
|
|
20231130,112100,45572127,916,916,916,916,0
|
|
20231130,112000,45572127,916,916,916,916,1
|
|
20231130,111900,45571211,915,915,915,915,1
|
|
20231130,111800,45570296,916,916,916,916,0
|
|
20231130,111700,45570296,916,916,916,916,0
|
|
20231130,111600,45570296,916,916,916,916,0
|
|
20231130,111500,45570296,916,916,916,916,0
|
|
20231130,111400,45570296,916,916,916,916,0
|
|
20231130,111300,45570296,916,916,916,916,0
|
|
20231130,111200,45570296,916,916,916,916,0
|
|
20231130,111100,45570296,916,916,916,916,0
|
|
20231130,111000,45570296,916,916,916,916,0
|
|
20231130,110900,45570296,916,915,916,915,2
|
|
20231130,110800,45568465,911,914,916,911,187
|
|
20231130,110700,45398082,916,914,916,914,94
|
|
20231130,110600,45312164,916,911,916,911,94
|
|
20231130,110500,45226525,916,916,916,916,1
|
|
20231130,110400,45225609,911,916,916,911,94
|
|
20231130,110300,45139970,911,911,911,911,93
|
|
20231130,110200,45055247,916,912,916,911,94
|
|
20231130,110100,44969602,916,916,916,912,96
|
|
20231130,110000,44882042,916,915,916,915,210
|
|
20231130,105900,44689845,915,915,915,915,0
|
|
20231130,105800,44689845,915,915,915,915,2
|
|
20231130,105700,44688015,909,909,909,909,0
|
|
20231130,105600,44688015,909,909,909,909,0
|
|
20231130,105500,44688015,909,910,910,909,1593
|
|
20231130,105400,43239740,915,916,916,915,238
|
|
20231130,105300,43021851,917,917,917,917,0
|
|
20231130,105200,43021851,917,917,917,917,0
|
|
20231130,105100,43021851,917,917,917,917,0
|
|
20231130,105000,43021851,917,917,917,917,0
|
|
20231130,104900,43021851,917,917,917,917,0
|
|
20231130,104800,43021851,917,916,917,916,1356
|
|
20231130,104700,41779573,916,915,916,915,2642
|
|
20231130,104600,39359740,915,915,915,915,1
|
|
20231130,104500,39358825,914,914,914,914,2358
|
|
20231130,104400,37203613,914,914,914,914,30
|
|
20231130,104300,37176193,914,914,914,914,70
|
|
20231130,104200,37112213,914,914,914,914,20
|
|
20231130,104100,37093933,914,914,914,914,10
|
|
20231130,104000,37084793,914,913,914,913,2
|
|
20231130,103900,37082966,912,912,912,912,0
|
|
20231130,103800,37082966,912,912,912,912,1000
|
|
20231130,103700,36170966,912,912,912,912,0
|
|
20231130,103600,36170966,912,912,912,912,0
|
|
20231130,103500,36170966,912,912,912,912,0
|
|
20231130,103400,36170966,912,912,912,912,0
|
|
20231130,103300,36170966,912,912,912,912,0
|
|
20231130,103200,36170966,912,912,912,912,0
|
|
20231130,103100,36170966,912,912,912,912,0
|
|
20231130,103000,36170966,912,912,912,912,0
|
|
20231130,102900,36170966,912,912,912,912,0
|
|
20231130,102800,36170966,912,912,912,912,0
|
|
20231130,102700,36170966,912,912,912,912,100
|
|
20231130,102600,36079766,912,912,912,912,1
|
|
20231130,102500,36078854,911,911,911,911,0
|
|
20231130,102400,36078854,911,911,911,911,242
|
|
20231130,102300,35858392,911,911,911,911,0
|
|
20231130,102200,35858392,911,911,911,911,0
|
|
20231130,102100,35858392,911,907,911,907,101
|
|
20231130,102000,35766781,911,911,911,911,0
|
|
20231130,101900,35766781,911,911,911,911,0
|
|
20231130,101800,35766781,911,911,911,911,0
|
|
20231130,101700,35766781,911,911,911,911,0
|
|
20231130,101600,35766781,911,911,911,911,0
|
|
20231130,101500,35766781,911,911,911,911,0
|
|
20231130,101400,35766781,911,911,911,911,0
|
|
20231130,101300,35766781,911,911,911,911,0
|
|
20231130,101200,35766781,911,911,911,911,0
|
|
20231130,101100,35766781,911,911,911,911,0
|
|
20231130,101000,35766781,911,911,911,911,140
|
|
20231130,100900,35639241,911,911,911,911,0
|
|
20231130,100800,35639241,911,911,911,911,0
|
|
20231130,100700,35639241,911,911,911,911,0
|
|
20231130,100600,35639241,911,911,911,911,0
|
|
20231130,100500,35639241,911,911,911,911,0
|
|
20231130,100400,35639241,911,911,911,911,0
|
|
20231130,100300,35639241,911,911,911,911,0
|
|
20231130,100200,35639241,911,911,911,911,0
|
|
20231130,100100,35639241,911,911,911,911,0
|
|
20231130,100000,35639241,911,911,911,911,0
|
|
20231130,095900,35639241,911,907,911,907,4659
|
|
20231130,095800,31413524,907,907,907,907,0
|
|
20231130,095700,31413524,907,907,907,907,0
|
|
20231130,095600,31413524,907,907,907,907,0
|
|
20231130,095500,31413524,907,907,907,907,1019
|
|
20231130,095400,30489291,907,907,907,907,6
|
|
20231130,095300,30483849,907,907,907,907,0
|
|
20231130,095200,30483849,907,902,907,902,101
|
|
20231130,095100,30392742,907,907,907,907,0
|
|
20231130,095000,30392742,907,907,907,907,1
|
|
20231130,094900,30391835,907,907,907,907,0
|
|
20231130,094800,30391835,907,907,907,907,0
|
|
20231130,094700,30391835,907,905,907,905,3
|
|
20231130,094600,30389118,902,905,905,902,3426
|
|
20231130,094500,27291527,907,907,907,907,0
|
|
20231130,094400,27291527,907,907,907,907,0
|
|
20231130,094300,27291527,907,905,907,905,1301
|
|
20231130,094200,26114120,907,907,907,907,0
|
|
20231130,094100,26114120,907,907,907,907,110
|
|
20231130,094000,26014350,907,906,907,906,998
|
|
20231130,093900,25110161,906,905,906,905,227
|
|
20231130,093800,24904725,906,905,907,905,995
|
|
20231130,093700,24004230,906,906,906,906,14
|
|
20231130,093600,23991546,906,905,906,905,57
|
|
20231130,093500,23939960,906,906,906,906,0
|
|
20231130,093400,23939960,906,906,906,906,2
|
|
20231130,093300,23938148,907,903,907,902,1001
|
|
20231130,093200,23035066,910,910,910,903,2251
|
|
20231130,093100,21001045,910,905,910,904,295
|
|
20231130,093000,20734349,911,911,911,911,1
|
|
20231130,092900,20733438,905,907,913,905,333
|
|
20231130,092800,20431959,913,913,913,913,0
|
|
20231130,092700,20431959,913,907,913,907,9
|
|
20231130,092600,20423790,907,907,907,907,686
|
|
20231130,092500,19801588,914,914,914,914,0
|
|
20231130,092400,19801588,914,908,914,908,1971
|
|
20231130,092300,18011914,914,908,914,908,6
|
|
20231130,092200,18006460,914,911,914,909,4235
|
|
20231130,092100,14152225,915,915,915,915,0
|
|
20231130,092000,14152225,915,915,915,915,0
|
|
20231130,091900,14152225,915,915,915,915,0
|
|
20231130,091800,14152225,915,915,915,915,0
|
|
20231130,091700,14152225,915,915,915,915,0
|
|
20231130,091600,14152225,915,910,915,910,651
|
|
20231130,091500,13559810,915,912,915,912,2
|
|
20231130,091400,13557983,915,915,915,915,0
|
|
20231130,091300,13557983,915,913,915,913,101
|
|
20231130,091200,13465768,916,915,916,915,101
|
|
20231130,091100,13373352,916,916,916,916,0
|
|
20231130,091000,13373352,916,915,916,915,500
|
|
20231130,090900,12915391,915,909,915,909,901
|
|
20231130,090800,12096376,916,916,916,916,1
|
|
20231130,090700,12095460,915,915,915,915,1194
|
|
20231130,090600,11002950,915,916,916,908,2207
|
|
20231130,090500,8997294,916,914,916,908,2886
|
|
20231130,090400,6355976,916,916,916,916,0
|
|
20231130,090300,6355976,916,916,916,916,0
|
|
20231130,090200,6355976,916,914,916,901,4250
|
|
20231130,090100,2513221,914,916,916,913,703
|
|
20231130,090000,1870678,915,917,917,915,2040
|