592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184900,49212730,446,446,446,446,5738
|
|
20231120,184800,49212730,446,446,446,446,0
|
|
20231120,184700,49212730,446,446,446,446,0
|
|
20231120,184600,49212730,446,446,446,446,0
|
|
20231120,184500,49212730,446,446,446,446,0
|
|
20231120,184400,49212730,446,446,446,446,0
|
|
20231120,184300,49212730,446,446,446,446,0
|
|
20231120,184200,49212730,446,446,446,446,0
|
|
20231120,184100,49212730,446,446,446,446,0
|
|
20231120,184000,49212730,446,446,446,446,0
|
|
20231120,183900,49212730,446,446,446,446,0
|
|
20231120,183800,49212730,446,446,446,446,0
|
|
20231120,183700,49212730,446,446,446,446,0
|
|
20231120,183600,49212730,446,446,446,446,0
|
|
20231120,183500,49212730,446,446,446,446,0
|
|
20231120,183400,49212730,446,446,446,446,0
|
|
20231120,183300,49212730,446,446,446,446,0
|
|
20231120,183200,49212730,446,446,446,446,0
|
|
20231120,183100,49212730,446,446,446,446,0
|
|
20231120,183000,49212730,446,446,446,446,0
|
|
20231120,182900,49212730,446,446,446,446,0
|
|
20231120,182800,49212730,446,446,446,446,0
|
|
20231120,182700,49212730,446,446,446,446,0
|
|
20231120,182600,49212730,446,446,446,446,0
|
|
20231120,182500,49212730,446,446,446,446,0
|
|
20231120,182400,49212730,446,446,446,446,0
|
|
20231120,182300,49212730,446,446,446,446,0
|
|
20231120,182200,49212730,446,446,446,446,0
|
|
20231120,182100,49212730,446,446,446,446,0
|
|
20231120,182000,49212730,446,446,446,446,0
|
|
20231120,181900,49212730,446,446,446,446,5738
|
|
20231120,181800,49212730,446,446,446,446,0
|
|
20231120,181700,49212730,446,446,446,446,0
|
|
20231120,181600,49212730,446,446,446,446,0
|
|
20231120,181500,49212730,446,446,446,446,0
|
|
20231120,181400,49212730,446,446,446,446,0
|
|
20231120,181300,49212730,446,446,446,446,0
|
|
20231120,181200,49212730,446,446,446,446,0
|
|
20231120,181100,49212730,446,446,446,446,0
|
|
20231120,181000,49212730,446,446,446,446,0
|
|
20231120,180900,49212730,446,446,446,446,0
|
|
20231120,180800,49212730,446,446,446,446,0
|
|
20231120,180700,49212730,446,446,446,446,0
|
|
20231120,180600,49212730,446,446,446,446,0
|
|
20231120,180500,49212730,446,446,446,446,0
|
|
20231120,180400,49212730,446,446,446,446,0
|
|
20231120,180300,49212730,446,446,446,446,0
|
|
20231120,180200,49212730,446,446,446,446,0
|
|
20231120,180100,49212730,446,446,446,446,0
|
|
20231120,180000,49212730,446,446,446,446,0
|
|
20231120,175900,49212730,446,446,446,446,0
|
|
20231120,175800,49212730,446,446,446,446,0
|
|
20231120,175700,49212730,446,446,446,446,0
|
|
20231120,175600,49212730,446,446,446,446,0
|
|
20231120,175500,49212730,446,446,446,446,0
|
|
20231120,175400,49212730,446,446,446,446,0
|
|
20231120,175300,49212730,446,446,446,446,0
|
|
20231120,175200,49212730,446,446,446,446,0
|
|
20231120,175100,49212730,446,446,446,446,0
|
|
20231120,175000,49212730,446,446,446,446,0
|
|
20231120,174900,49212730,446,446,446,446,5738
|
|
20231120,174800,49212730,446,446,446,446,0
|
|
20231120,174700,49212730,446,446,446,446,0
|
|
20231120,174600,49212730,446,446,446,446,0
|
|
20231120,174500,49212730,446,446,446,446,0
|
|
20231120,174400,49212730,446,446,446,446,0
|
|
20231120,174300,49212730,446,446,446,446,0
|
|
20231120,174200,49212730,446,446,446,446,0
|
|
20231120,174100,49212730,446,446,446,446,0
|
|
20231120,174000,49212730,446,446,446,446,0
|
|
20231120,173900,49212730,446,446,446,446,0
|
|
20231120,173800,49212730,446,446,446,446,0
|
|
20231120,173700,49212730,446,446,446,446,0
|
|
20231120,173600,49212730,446,446,446,446,0
|
|
20231120,173500,49212730,446,446,446,446,0
|
|
20231120,173400,49212730,446,446,446,446,0
|
|
20231120,173300,49212730,446,446,446,446,0
|
|
20231120,173200,49212730,446,446,446,446,0
|
|
20231120,173100,49212730,446,446,446,446,0
|
|
20231120,173000,49212730,446,446,446,446,0
|
|
20231120,172900,49212730,446,446,446,446,0
|
|
20231120,172800,49212730,446,446,446,446,0
|
|
20231120,172700,49212730,446,446,446,446,0
|
|
20231120,172600,49212730,446,446,446,446,0
|
|
20231120,172500,49212730,446,446,446,446,0
|
|
20231120,172400,49212730,446,446,446,446,0
|
|
20231120,172300,49212730,446,446,446,446,0
|
|
20231120,172200,49212730,446,446,446,446,0
|
|
20231120,172100,49212730,446,446,446,446,0
|
|
20231120,172000,49212730,446,446,446,446,0
|
|
20231120,171900,49212730,446,446,446,446,5738
|
|
20231120,171800,49212730,446,446,446,446,0
|
|
20231120,171700,49212730,446,446,446,446,0
|
|
20231120,171600,49212730,446,446,446,446,0
|
|
20231120,171500,49212730,446,446,446,446,0
|
|
20231120,171400,49212730,446,446,446,446,0
|
|
20231120,171300,49212730,446,446,446,446,0
|
|
20231120,171200,49212730,446,446,446,446,0
|
|
20231120,171100,49212730,446,446,446,446,0
|
|
20231120,171000,49212730,446,446,446,446,0
|
|
20231120,170900,49212730,446,446,446,446,0
|
|
20231120,170800,49212730,446,446,446,446,0
|
|
20231120,170700,49212730,446,446,446,446,0
|
|
20231120,170600,49212730,446,446,446,446,0
|
|
20231120,170500,49212730,446,446,446,446,0
|
|
20231120,170400,49212730,446,446,446,446,0
|
|
20231120,170300,49212730,446,446,446,446,0
|
|
20231120,170200,49212730,446,446,446,446,0
|
|
20231120,170100,49212730,446,446,446,446,0
|
|
20231120,170000,49212730,446,446,446,446,0
|
|
20231120,165900,49212730,446,446,446,446,0
|
|
20231120,165800,49212730,446,446,446,446,0
|
|
20231120,165700,49212730,446,446,446,446,0
|
|
20231120,165600,49212730,446,446,446,446,0
|
|
20231120,165500,49212730,446,446,446,446,0
|
|
20231120,165400,49212730,446,446,446,446,0
|
|
20231120,165300,49212730,446,446,446,446,0
|
|
20231120,165200,49212730,446,446,446,446,0
|
|
20231120,165100,49212730,446,446,446,446,0
|
|
20231120,165000,49212730,446,446,446,446,0
|
|
20231120,164900,49212730,446,446,446,446,5738
|
|
20231120,164800,49212730,446,446,446,446,0
|
|
20231120,164700,49212730,446,446,446,446,0
|
|
20231120,164600,49212730,446,446,446,446,0
|
|
20231120,164500,49212730,446,446,446,446,0
|
|
20231120,164400,49212730,446,446,446,446,0
|
|
20231120,164300,49212730,446,446,446,446,0
|
|
20231120,164200,49212730,446,446,446,446,0
|
|
20231120,164100,49212730,446,446,446,446,0
|
|
20231120,164000,49212730,446,446,446,446,0
|
|
20231120,163900,49212730,446,446,446,446,0
|
|
20231120,163800,49212730,446,446,446,446,0
|
|
20231120,163700,49212730,446,446,446,446,0
|
|
20231120,163600,49212730,446,446,446,446,0
|
|
20231120,163500,49212730,446,446,446,446,0
|
|
20231120,163400,49212730,446,446,446,446,0
|
|
20231120,163300,49212730,446,446,446,446,0
|
|
20231120,163200,49212730,446,446,446,446,0
|
|
20231120,163100,49212730,446,446,446,446,0
|
|
20231120,163000,49212730,446,446,446,446,0
|
|
20231120,162900,49212730,446,446,446,446,0
|
|
20231120,162800,49212730,446,446,446,446,0
|
|
20231120,162700,49212730,446,446,446,446,0
|
|
20231120,162600,49212730,446,446,446,446,0
|
|
20231120,162500,49212730,446,446,446,446,0
|
|
20231120,162400,49212730,446,446,446,446,0
|
|
20231120,162300,49212730,446,446,446,446,0
|
|
20231120,162200,49212730,446,446,446,446,0
|
|
20231120,162100,49212730,446,446,446,446,0
|
|
20231120,162000,49212730,446,446,446,446,0
|
|
20231120,161900,49212730,446,446,446,446,5738
|
|
20231120,161800,49212730,446,446,446,446,0
|
|
20231120,161700,49212730,446,446,446,446,0
|
|
20231120,161600,49212730,446,446,446,446,0
|
|
20231120,161500,49212730,446,446,446,446,0
|
|
20231120,161400,49212730,446,446,446,446,0
|
|
20231120,161300,49212730,446,446,446,446,0
|
|
20231120,161200,49212730,446,446,446,446,0
|
|
20231120,161100,49212730,446,446,446,446,0
|
|
20231120,161000,49212730,446,446,446,446,0
|
|
20231120,160900,49212730,446,446,446,446,0
|
|
20231120,160800,49212730,446,446,446,446,0
|
|
20231120,160700,49212730,446,446,446,446,0
|
|
20231120,160600,49212730,446,446,446,446,0
|
|
20231120,160500,49212730,446,446,446,446,0
|
|
20231120,160400,49212730,446,446,446,446,0
|
|
20231120,160300,49212730,446,446,446,446,0
|
|
20231120,160200,49212730,446,446,446,446,0
|
|
20231120,160100,49212730,446,446,446,446,0
|
|
20231120,160000,49212730,446,446,446,446,0
|
|
20231120,155900,49212730,446,446,446,446,0
|
|
20231120,155800,49212730,446,446,446,446,0
|
|
20231120,155700,49212730,446,446,446,446,0
|
|
20231120,155600,49212730,446,446,446,446,0
|
|
20231120,155500,49212730,446,446,446,446,0
|
|
20231120,155400,49212730,446,446,446,446,0
|
|
20231120,155300,49212730,446,446,446,446,0
|
|
20231120,155200,49212730,446,446,446,446,0
|
|
20231120,155100,49212730,446,446,446,446,0
|
|
20231120,155000,49212730,446,446,446,446,0
|
|
20231120,154900,49212730,446,446,446,446,5738
|
|
20231120,154800,49212730,446,446,446,446,0
|
|
20231120,154700,49212730,446,446,446,446,0
|
|
20231120,154600,49212730,446,446,446,446,0
|
|
20231120,154500,49212730,446,446,446,446,0
|
|
20231120,154400,49212730,446,446,446,446,0
|
|
20231120,154300,49212730,446,446,446,446,0
|
|
20231120,154200,49212730,446,446,446,446,0
|
|
20231120,154100,49212730,446,446,446,446,0
|
|
20231120,154000,49212730,446,446,446,446,0
|
|
20231120,153900,49212730,446,446,446,446,0
|
|
20231120,153800,49212730,446,446,446,446,0
|
|
20231120,153700,49212730,446,446,446,446,0
|
|
20231120,153600,49212730,446,446,446,446,0
|
|
20231120,153500,49212730,446,446,446,446,0
|
|
20231120,153400,49212730,446,446,446,446,0
|
|
20231120,153300,49212730,446,446,446,446,0
|
|
20231120,153200,49212730,446,446,446,446,0
|
|
20231120,153100,49212730,446,446,446,446,0
|
|
20231120,153000,49212730,446,446,446,446,5738
|
|
20231120,152900,46653582,446,446,446,446,0
|
|
20231120,152800,46653582,446,446,446,446,0
|
|
20231120,152700,46653582,446,446,446,446,0
|
|
20231120,152600,46653582,446,446,446,446,0
|
|
20231120,152500,46653582,446,446,446,446,0
|
|
20231120,152400,46653582,446,446,446,446,0
|
|
20231120,152300,46653582,446,446,446,446,0
|
|
20231120,152200,46653582,446,446,446,446,0
|
|
20231120,152100,46653582,446,446,446,446,0
|
|
20231120,152000,46653582,446,446,446,446,0
|
|
20231120,151900,46653582,446,446,446,446,1731
|
|
20231120,151800,45881556,445,445,445,445,56
|
|
20231120,151700,45856636,445,445,445,445,0
|
|
20231120,151600,45856636,445,445,445,445,0
|
|
20231120,151500,45856636,445,445,445,445,0
|
|
20231120,151400,45856636,445,445,445,445,80
|
|
20231120,151300,45821036,445,445,445,445,200
|
|
20231120,151200,45732036,446,446,446,446,0
|
|
20231120,151100,45732036,446,446,446,446,0
|
|
20231120,151000,45732036,446,446,446,446,0
|
|
20231120,150900,45732036,446,446,446,446,0
|
|
20231120,150800,45732036,446,446,446,446,30
|
|
20231120,150700,45718656,445,445,445,445,80
|
|
20231120,150600,45683056,445,445,445,445,0
|
|
20231120,150500,45683056,445,445,445,445,0
|
|
20231120,150400,45683056,445,445,445,445,1541
|
|
20231120,150300,44997311,445,445,445,445,1
|
|
20231120,150200,44996866,445,445,445,445,533
|
|
20231120,150100,44759681,445,445,445,445,2233
|
|
20231120,150000,43765996,445,445,445,445,50
|
|
20231120,145900,43743746,445,445,445,445,0
|
|
20231120,145800,43743746,445,445,445,445,1000
|
|
20231120,145700,43298746,445,445,445,445,0
|
|
20231120,145600,43298746,445,445,445,445,0
|
|
20231120,145500,43298746,445,445,445,445,0
|
|
20231120,145400,43298746,445,445,445,445,0
|
|
20231120,145300,43298746,445,445,445,445,0
|
|
20231120,145200,43298746,445,445,445,445,0
|
|
20231120,145100,43298746,445,445,445,445,0
|
|
20231120,145000,43298746,445,445,445,445,0
|
|
20231120,144900,43298746,445,445,445,445,15
|
|
20231120,144800,43292071,445,445,445,445,2733
|
|
20231120,144700,42075886,445,445,445,445,0
|
|
20231120,144600,42075886,445,445,445,445,0
|
|
20231120,144500,42075886,445,445,445,445,1217
|
|
20231120,144400,41534321,444,444,444,444,0
|
|
20231120,144300,41534321,444,444,444,444,0
|
|
20231120,144200,41534321,444,444,444,444,1000
|
|
20231120,144100,41090321,444,444,444,444,393
|
|
20231120,144000,40915829,444,444,444,444,0
|
|
20231120,143900,40915829,444,444,444,444,0
|
|
20231120,143800,40915829,444,444,444,444,0
|
|
20231120,143700,40915829,444,444,444,444,0
|
|
20231120,143600,40915829,444,444,444,444,0
|
|
20231120,143500,40915829,444,444,444,444,0
|
|
20231120,143400,40915829,444,444,444,444,0
|
|
20231120,143300,40915829,444,444,444,444,0
|
|
20231120,143200,40915829,444,444,444,444,0
|
|
20231120,143100,40915829,444,444,444,444,112
|
|
20231120,143000,40866101,444,444,444,444,175
|
|
20231120,142900,40788401,445,445,445,445,0
|
|
20231120,142800,40788401,445,445,445,445,1
|
|
20231120,142700,40787956,445,445,445,445,89
|
|
20231120,142600,40748351,445,445,445,445,0
|
|
20231120,142500,40748351,445,445,445,445,20
|
|
20231120,142400,40739451,444,444,444,444,0
|
|
20231120,142300,40739451,444,444,444,444,0
|
|
20231120,142200,40739451,444,444,444,444,0
|
|
20231120,142100,40739451,444,444,444,444,0
|
|
20231120,142000,40739451,444,444,444,444,0
|
|
20231120,141900,40739451,444,444,444,444,0
|
|
20231120,141800,40739451,444,444,444,444,0
|
|
20231120,141700,40739451,444,444,444,444,0
|
|
20231120,141600,40739451,444,444,444,444,0
|
|
20231120,141500,40739451,444,444,444,444,50
|
|
20231120,141400,40717251,444,444,444,444,0
|
|
20231120,141300,40717251,444,444,444,444,0
|
|
20231120,141200,40717251,444,444,444,444,0
|
|
20231120,141100,40717251,444,444,444,444,0
|
|
20231120,141000,40717251,444,444,444,444,0
|
|
20231120,140900,40717251,444,444,444,444,0
|
|
20231120,140800,40717251,444,444,444,444,0
|
|
20231120,140700,40717251,444,444,444,444,0
|
|
20231120,140600,40717251,444,444,444,444,0
|
|
20231120,140500,40717251,444,444,444,444,0
|
|
20231120,140400,40717251,444,444,444,444,0
|
|
20231120,140300,40717251,444,444,444,444,0
|
|
20231120,140200,40717251,444,444,444,444,0
|
|
20231120,140100,40717251,444,444,444,444,0
|
|
20231120,140000,40717251,444,444,444,444,1
|
|
20231120,135900,40716807,444,444,444,444,0
|
|
20231120,135800,40716807,444,444,444,444,0
|
|
20231120,135700,40716807,444,444,444,444,0
|
|
20231120,135600,40716807,444,444,444,444,0
|
|
20231120,135500,40716807,444,444,444,444,710
|
|
20231120,135400,40401567,444,444,444,444,0
|
|
20231120,135300,40401567,444,444,444,444,0
|
|
20231120,135200,40401567,444,444,444,444,100
|
|
20231120,135100,40357167,445,445,445,445,0
|
|
20231120,135000,40357167,445,445,445,445,0
|
|
20231120,134900,40357167,445,445,445,445,0
|
|
20231120,134800,40357167,445,445,445,445,0
|
|
20231120,134700,40357167,445,445,445,445,0
|
|
20231120,134600,40357167,445,445,445,445,400
|
|
20231120,134500,40179167,444,444,444,444,630
|
|
20231120,134400,39899447,445,445,445,445,50
|
|
20231120,134300,39877197,445,445,445,445,14
|
|
20231120,134200,39870967,444,444,444,444,0
|
|
20231120,134100,39870967,444,444,444,444,0
|
|
20231120,134000,39870967,444,444,444,444,0
|
|
20231120,133900,39870967,444,444,444,444,0
|
|
20231120,133800,39870967,444,444,444,444,531
|
|
20231120,133700,39635203,444,444,444,444,0
|
|
20231120,133600,39635203,444,444,444,444,0
|
|
20231120,133500,39635203,444,444,444,444,0
|
|
20231120,133400,39635203,444,444,444,444,0
|
|
20231120,133300,39635203,444,444,444,444,0
|
|
20231120,133200,39635203,444,444,444,444,0
|
|
20231120,133100,39635203,444,444,444,444,1
|
|
20231120,133000,39634759,443,443,443,443,0
|
|
20231120,132900,39634759,443,443,443,443,0
|
|
20231120,132800,39634759,443,443,443,443,0
|
|
20231120,132700,39634759,443,443,443,443,0
|
|
20231120,132600,39634759,443,443,443,443,0
|
|
20231120,132500,39634759,443,443,443,443,13
|
|
20231120,132400,39629000,443,443,443,443,3
|
|
20231120,132300,39627671,445,445,445,445,3
|
|
20231120,132200,39626336,444,444,444,444,0
|
|
20231120,132100,39626336,444,444,444,444,0
|
|
20231120,132000,39626336,444,444,444,444,0
|
|
20231120,131900,39626336,444,444,444,444,2412
|
|
20231120,131800,38555408,443,443,443,443,0
|
|
20231120,131700,38555408,443,443,443,443,0
|
|
20231120,131600,38555408,443,443,443,443,0
|
|
20231120,131500,38555408,443,443,443,443,0
|
|
20231120,131400,38555408,443,443,443,443,1
|
|
20231120,131300,38554965,443,443,443,443,0
|
|
20231120,131200,38554965,443,443,443,443,0
|
|
20231120,131100,38554965,443,443,443,443,0
|
|
20231120,131000,38554965,443,443,443,443,435
|
|
20231120,130900,38362260,443,443,443,443,0
|
|
20231120,130800,38362260,443,443,443,443,0
|
|
20231120,130700,38362260,443,443,443,443,0
|
|
20231120,130600,38362260,443,443,443,443,0
|
|
20231120,130500,38362260,443,443,443,443,0
|
|
20231120,130400,38362260,443,443,443,443,0
|
|
20231120,130300,38362260,443,443,443,443,0
|
|
20231120,130200,38362260,443,443,443,443,0
|
|
20231120,130100,38362260,443,443,443,443,0
|
|
20231120,130000,38362260,443,443,443,443,120
|
|
20231120,125900,38309100,443,443,443,443,89
|
|
20231120,125800,38269673,444,443,444,443,769
|
|
20231120,125700,37928272,444,444,444,444,0
|
|
20231120,125600,37928272,444,444,444,444,0
|
|
20231120,125500,37928272,444,444,444,444,274
|
|
20231120,125400,37806616,445,445,445,445,0
|
|
20231120,125300,37806616,445,445,445,445,0
|
|
20231120,125200,37806616,445,445,445,445,0
|
|
20231120,125100,37806616,445,445,445,445,0
|
|
20231120,125000,37806616,445,445,445,445,0
|
|
20231120,124900,37806616,445,445,445,445,0
|
|
20231120,124800,37806616,445,445,445,445,0
|
|
20231120,124700,37806616,445,445,445,445,0
|
|
20231120,124600,37806616,445,445,445,445,0
|
|
20231120,124500,37806616,445,445,445,445,0
|
|
20231120,124400,37806616,445,445,445,445,0
|
|
20231120,124300,37806616,445,445,445,445,50
|
|
20231120,124200,37784366,444,444,444,444,0
|
|
20231120,124100,37784366,444,444,444,444,0
|
|
20231120,124000,37784366,444,444,444,444,270
|
|
20231120,123900,37664486,445,445,445,445,0
|
|
20231120,123800,37664486,445,445,445,445,0
|
|
20231120,123700,37664486,445,445,445,445,0
|
|
20231120,123600,37664486,445,445,445,445,0
|
|
20231120,123500,37664486,445,445,445,445,0
|
|
20231120,123400,37664486,445,445,445,445,5
|
|
20231120,123300,37662261,445,445,445,445,0
|
|
20231120,123200,37662261,445,445,445,445,0
|
|
20231120,123100,37662261,445,445,445,445,0
|
|
20231120,123000,37662261,445,445,445,445,0
|
|
20231120,122900,37662261,445,445,445,445,0
|
|
20231120,122800,37662261,445,445,445,445,0
|
|
20231120,122700,37662261,445,445,445,445,0
|
|
20231120,122600,37662261,445,445,445,445,0
|
|
20231120,122500,37662261,445,445,445,445,1
|
|
20231120,122400,37661816,443,443,443,443,0
|
|
20231120,122300,37661816,443,443,443,443,0
|
|
20231120,122200,37661816,443,443,443,443,0
|
|
20231120,122100,37661816,443,443,443,443,0
|
|
20231120,122000,37661816,443,443,443,443,1000
|
|
20231120,121900,37218816,443,443,443,443,100
|
|
20231120,121800,37174516,443,443,443,443,0
|
|
20231120,121700,37174516,443,443,443,443,0
|
|
20231120,121600,37174516,443,443,443,443,0
|
|
20231120,121500,37174516,443,443,443,443,0
|
|
20231120,121400,37174516,443,443,443,443,0
|
|
20231120,121300,37174516,443,444,444,443,850
|
|
20231120,121200,36797361,444,444,444,444,0
|
|
20231120,121100,36797361,444,444,444,444,0
|
|
20231120,121000,36797361,444,444,444,444,0
|
|
20231120,120900,36797361,444,444,444,444,0
|
|
20231120,120800,36797361,444,444,444,444,0
|
|
20231120,120700,36797361,444,444,444,444,0
|
|
20231120,120600,36797361,444,444,444,444,0
|
|
20231120,120500,36797361,444,444,444,444,0
|
|
20231120,120400,36797361,444,444,444,444,0
|
|
20231120,120300,36797361,444,444,444,444,0
|
|
20231120,120200,36797361,444,444,444,444,0
|
|
20231120,120100,36797361,444,444,444,444,2010
|
|
20231120,120000,35904921,444,444,444,444,0
|
|
20231120,115900,35904921,444,444,444,444,0
|
|
20231120,115800,35904921,444,444,444,444,0
|
|
20231120,115700,35904921,444,444,444,444,0
|
|
20231120,115600,35904921,444,444,444,444,0
|
|
20231120,115500,35904921,444,444,444,444,2000
|
|
20231120,115400,35016921,444,444,444,444,2000
|
|
20231120,115300,34128921,444,444,444,444,0
|
|
20231120,115200,34128921,444,444,444,444,0
|
|
20231120,115100,34128921,444,444,444,444,0
|
|
20231120,115000,34128921,444,444,444,444,500
|
|
20231120,114900,33906921,444,444,444,444,72
|
|
20231120,114800,33874953,444,444,444,444,17
|
|
20231120,114700,33867405,444,444,444,444,911
|
|
20231120,114600,33462921,444,444,444,444,0
|
|
20231120,114500,33462921,444,444,444,444,0
|
|
20231120,114400,33462921,444,444,444,444,0
|
|
20231120,114300,33462921,444,444,444,444,0
|
|
20231120,114200,33462921,444,444,444,444,0
|
|
20231120,114100,33462921,444,444,444,444,0
|
|
20231120,114000,33462921,444,444,444,444,0
|
|
20231120,113900,33462921,444,444,444,444,0
|
|
20231120,113800,33462921,444,444,444,444,0
|
|
20231120,113700,33462921,444,444,444,444,0
|
|
20231120,113600,33462921,444,444,444,444,0
|
|
20231120,113500,33462921,444,444,444,444,1
|
|
20231120,113400,33462477,444,444,444,444,6
|
|
20231120,113300,33459813,444,444,444,444,890
|
|
20231120,113200,33064653,443,443,443,443,0
|
|
20231120,113100,33064653,443,443,443,443,0
|
|
20231120,113000,33064653,443,443,443,443,22
|
|
20231120,112900,33054907,443,443,443,443,0
|
|
20231120,112800,33054907,443,443,443,443,0
|
|
20231120,112700,33054907,443,443,443,443,651
|
|
20231120,112600,32766514,444,444,444,444,0
|
|
20231120,112500,32766514,444,444,444,444,10
|
|
20231120,112400,32762074,444,444,444,444,101
|
|
20231120,112300,32717230,445,445,445,445,275
|
|
20231120,112200,32594855,445,445,445,445,25
|
|
20231120,112100,32583730,446,446,446,446,700
|
|
20231120,112000,32271530,445,445,445,445,0
|
|
20231120,111900,32271530,445,445,445,445,167
|
|
20231120,111800,32197215,445,445,445,445,2
|
|
20231120,111700,32196325,445,445,445,445,1
|
|
20231120,111600,32195880,445,445,445,445,13
|
|
20231120,111500,32190095,445,445,445,445,0
|
|
20231120,111400,32190095,445,445,445,445,500
|
|
20231120,111300,31967595,445,445,445,445,0
|
|
20231120,111200,31967595,445,445,445,445,0
|
|
20231120,111100,31967595,445,445,445,445,0
|
|
20231120,111000,31967595,445,445,445,445,0
|
|
20231120,110900,31967595,445,444,445,444,2020
|
|
20231120,110800,31069715,442,442,442,442,0
|
|
20231120,110700,31069715,442,442,442,442,0
|
|
20231120,110600,31069715,442,442,442,442,0
|
|
20231120,110500,31069715,442,442,442,442,0
|
|
20231120,110400,31069715,442,442,442,442,0
|
|
20231120,110300,31069715,442,442,442,442,884
|
|
20231120,110200,30678987,442,442,442,442,0
|
|
20231120,110100,30678987,442,443,443,442,28
|
|
20231120,110000,30666586,444,444,444,444,0
|
|
20231120,105900,30666586,444,444,444,444,0
|
|
20231120,105800,30666586,444,444,444,444,0
|
|
20231120,105700,30666586,444,444,444,444,688
|
|
20231120,105600,30361114,444,444,444,444,0
|
|
20231120,105500,30361114,444,444,444,444,0
|
|
20231120,105400,30361114,444,444,444,444,0
|
|
20231120,105300,30361114,444,444,444,444,0
|
|
20231120,105200,30361114,444,444,444,444,0
|
|
20231120,105100,30361114,444,444,444,444,4
|
|
20231120,105000,30359338,444,444,444,444,0
|
|
20231120,104900,30359338,444,444,444,444,140
|
|
20231120,104800,30297178,444,444,444,444,0
|
|
20231120,104700,30297178,444,444,444,444,0
|
|
20231120,104600,30297178,444,444,444,444,9
|
|
20231120,104500,30293182,444,444,444,444,0
|
|
20231120,104400,30293182,444,444,444,444,0
|
|
20231120,104300,30293182,444,444,444,444,0
|
|
20231120,104200,30293182,444,444,444,444,0
|
|
20231120,104100,30293182,444,444,444,444,0
|
|
20231120,104000,30293182,444,444,444,444,0
|
|
20231120,103900,30293182,444,444,444,444,7
|
|
20231120,103800,30290074,444,444,444,444,0
|
|
20231120,103700,30290074,444,443,444,443,500
|
|
20231120,103600,30068448,440,440,440,440,20
|
|
20231120,103500,30059648,440,440,440,440,827
|
|
20231120,103400,29695768,440,441,441,440,507
|
|
20231120,103300,29472638,440,440,440,440,1
|
|
20231120,103200,29472198,440,440,440,440,0
|
|
20231120,103100,29472198,440,440,440,440,0
|
|
20231120,103000,29472198,440,440,440,440,0
|
|
20231120,102900,29472198,440,440,440,440,0
|
|
20231120,102800,29472198,440,441,441,440,730
|
|
20231120,102700,29150487,444,444,444,444,0
|
|
20231120,102600,29150487,444,444,444,444,0
|
|
20231120,102500,29150487,444,444,444,444,10
|
|
20231120,102400,29146047,444,444,444,444,0
|
|
20231120,102300,29146047,444,444,444,444,0
|
|
20231120,102200,29146047,444,444,444,444,0
|
|
20231120,102100,29146047,444,444,444,444,0
|
|
20231120,102000,29146047,444,444,444,444,215
|
|
20231120,101900,29050587,444,444,444,444,100
|
|
20231120,101800,29006187,444,444,444,444,500
|
|
20231120,101700,28784187,444,444,444,444,0
|
|
20231120,101600,28784187,444,443,444,440,20700
|
|
20231120,101500,19648776,444,443,444,443,502
|
|
20231120,101400,19426388,444,444,444,444,1060
|
|
20231120,101300,18955748,444,444,444,444,108
|
|
20231120,101200,18907796,444,444,444,444,69
|
|
20231120,101100,18877160,444,444,444,444,65
|
|
20231120,101000,18848300,444,444,444,444,1794
|
|
20231120,100900,18051764,444,444,444,444,3
|
|
20231120,100800,18050432,444,444,444,444,0
|
|
20231120,100700,18050432,444,444,444,444,100
|
|
20231120,100600,18006032,444,444,444,444,1
|
|
20231120,100500,18005588,444,444,444,444,0
|
|
20231120,100400,18005588,444,444,444,444,1000
|
|
20231120,100300,17561588,445,445,445,445,0
|
|
20231120,100200,17561588,445,445,445,445,0
|
|
20231120,100100,17561588,445,445,445,445,0
|
|
20231120,100000,17561588,445,445,445,445,0
|
|
20231120,095900,17561588,445,445,445,445,0
|
|
20231120,095800,17561588,445,445,445,445,0
|
|
20231120,095700,17561588,445,445,445,445,0
|
|
20231120,095600,17561588,445,445,445,445,30
|
|
20231120,095500,17548238,444,444,444,444,1
|
|
20231120,095400,17547794,444,444,444,444,0
|
|
20231120,095300,17547794,444,444,444,444,0
|
|
20231120,095200,17547794,444,444,444,444,0
|
|
20231120,095100,17547794,444,444,444,444,3232
|
|
20231120,095000,16112786,444,444,444,444,1
|
|
20231120,094900,16112342,445,445,445,445,0
|
|
20231120,094800,16112342,445,445,445,445,1950
|
|
20231120,094700,15244592,445,445,445,445,0
|
|
20231120,094600,15244592,445,445,445,445,0
|
|
20231120,094500,15244592,445,444,445,444,877
|
|
20231120,094400,14854441,444,444,444,444,1
|
|
20231120,094300,14853997,444,444,444,444,0
|
|
20231120,094200,14853997,444,444,444,444,2000
|
|
20231120,094100,13965997,445,445,445,445,0
|
|
20231120,094000,13965997,445,445,445,445,0
|
|
20231120,093900,13965997,445,445,445,445,0
|
|
20231120,093800,13965997,445,445,445,445,0
|
|
20231120,093700,13965997,445,445,445,445,27
|
|
20231120,093600,13953982,445,445,445,444,13
|
|
20231120,093500,13948207,445,445,445,445,9
|
|
20231120,093400,13944202,445,445,445,445,2
|
|
20231120,093300,13943312,445,445,445,445,5
|
|
20231120,093200,13941087,445,445,445,445,0
|
|
20231120,093100,13941087,445,445,445,445,1
|
|
20231120,093000,13940642,444,444,444,444,0
|
|
20231120,092900,13940642,444,444,444,444,4229
|
|
20231120,092800,12062966,444,444,444,444,2225
|
|
20231120,092700,11075066,444,446,446,444,5500
|
|
20231120,092600,8629805,446,446,446,446,300
|
|
20231120,092500,8496005,446,446,446,446,2000
|
|
20231120,092400,7604005,446,446,446,446,0
|
|
20231120,092300,7604005,446,446,446,446,0
|
|
20231120,092200,7604005,446,446,446,446,58
|
|
20231120,092100,7578137,446,446,446,446,0
|
|
20231120,092000,7578137,446,446,446,446,0
|
|
20231120,091900,7578137,446,446,446,446,0
|
|
20231120,091800,7578137,446,446,446,446,1
|
|
20231120,091700,7577691,446,445,446,445,853
|
|
20231120,091600,7198095,446,446,446,446,11
|
|
20231120,091500,7193189,447,447,447,445,224
|
|
20231120,091400,7093505,447,447,447,447,3
|
|
20231120,091300,7092164,447,447,447,447,0
|
|
20231120,091200,7092164,447,447,447,447,1
|
|
20231120,091100,7091717,447,446,447,446,361
|
|
20231120,091000,6930710,447,448,448,447,441
|
|
20231120,090900,6733344,448,448,448,448,2788
|
|
20231120,090800,5484320,447,445,447,445,5602
|
|
20231120,090700,2985824,444,444,444,444,0
|
|
20231120,090600,2985824,444,442,444,442,4437
|
|
20231120,090500,1017596,443,443,443,443,0
|
|
20231120,090400,1017596,443,443,443,443,168
|
|
20231120,090300,943172,443,443,443,443,1642
|
|
20231120,090200,215766,443,443,443,443,0
|
|
20231120,090100,215766,443,443,443,443,18
|
|
20231120,090000,207792,444,444,444,444,468
|