622 lines
26 KiB
CSV
622 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191900,50711619,303,303,303,303,90
|
|
20231122,191800,50711619,303,303,303,303,0
|
|
20231122,191700,50711619,303,303,303,303,0
|
|
20231122,191600,50711619,303,303,303,303,0
|
|
20231122,191500,50711619,303,303,303,303,0
|
|
20231122,191400,50711619,303,303,303,303,0
|
|
20231122,191300,50711619,303,303,303,303,0
|
|
20231122,191200,50711619,303,303,303,303,0
|
|
20231122,191100,50711619,303,303,303,303,0
|
|
20231122,191000,50711619,303,303,303,303,0
|
|
20231122,190900,50711619,303,303,303,303,0
|
|
20231122,190800,50711619,303,303,303,303,0
|
|
20231122,190700,50711619,303,303,303,303,0
|
|
20231122,190600,50711619,303,303,303,303,0
|
|
20231122,190500,50711619,303,303,303,303,0
|
|
20231122,190400,50711619,303,303,303,303,0
|
|
20231122,190300,50711619,303,303,303,303,0
|
|
20231122,190200,50711619,303,303,303,303,0
|
|
20231122,190100,50711619,303,303,303,303,0
|
|
20231122,190000,50711619,303,303,303,303,0
|
|
20231122,185900,50711619,303,303,303,303,0
|
|
20231122,185800,50711619,303,303,303,303,0
|
|
20231122,185700,50711619,303,303,303,303,0
|
|
20231122,185600,50711619,303,303,303,303,0
|
|
20231122,185500,50711619,303,303,303,303,0
|
|
20231122,185400,50711619,303,303,303,303,0
|
|
20231122,185300,50711619,303,303,303,303,0
|
|
20231122,185200,50711619,303,303,303,303,0
|
|
20231122,185100,50711619,303,303,303,303,0
|
|
20231122,185000,50711619,303,303,303,303,0
|
|
20231122,184900,50711619,303,303,303,303,90
|
|
20231122,184800,50711619,303,303,303,303,0
|
|
20231122,184700,50711619,303,303,303,303,0
|
|
20231122,184600,50711619,303,303,303,303,0
|
|
20231122,184500,50711619,303,303,303,303,0
|
|
20231122,184400,50711619,303,303,303,303,0
|
|
20231122,184300,50711619,303,303,303,303,0
|
|
20231122,184200,50711619,303,303,303,303,0
|
|
20231122,184100,50711619,303,303,303,303,0
|
|
20231122,184000,50711619,303,303,303,303,0
|
|
20231122,183900,50711619,303,303,303,303,0
|
|
20231122,183800,50711619,303,303,303,303,0
|
|
20231122,183700,50711619,303,303,303,303,0
|
|
20231122,183600,50711619,303,303,303,303,0
|
|
20231122,183500,50711619,303,303,303,303,0
|
|
20231122,183400,50711619,303,303,303,303,0
|
|
20231122,183300,50711619,303,303,303,303,0
|
|
20231122,183200,50711619,303,303,303,303,0
|
|
20231122,183100,50711619,303,303,303,303,0
|
|
20231122,183000,50711619,303,303,303,303,0
|
|
20231122,182900,50711619,303,303,303,303,0
|
|
20231122,182800,50711619,303,303,303,303,0
|
|
20231122,182700,50711619,303,303,303,303,0
|
|
20231122,182600,50711619,303,303,303,303,0
|
|
20231122,182500,50711619,303,303,303,303,0
|
|
20231122,182400,50711619,303,303,303,303,0
|
|
20231122,182300,50711619,303,303,303,303,0
|
|
20231122,182200,50711619,303,303,303,303,0
|
|
20231122,182100,50711619,303,303,303,303,0
|
|
20231122,182000,50711619,303,303,303,303,0
|
|
20231122,181900,50711619,303,303,303,303,90
|
|
20231122,181800,50711619,303,303,303,303,0
|
|
20231122,181700,50711619,303,303,303,303,0
|
|
20231122,181600,50711619,303,303,303,303,0
|
|
20231122,181500,50711619,303,303,303,303,0
|
|
20231122,181400,50711619,303,303,303,303,0
|
|
20231122,181300,50711619,303,303,303,303,0
|
|
20231122,181200,50711619,303,303,303,303,0
|
|
20231122,181100,50711619,303,303,303,303,0
|
|
20231122,181000,50711619,303,303,303,303,0
|
|
20231122,180900,50711619,303,303,303,303,0
|
|
20231122,180800,50711619,303,303,303,303,0
|
|
20231122,180700,50711619,303,303,303,303,0
|
|
20231122,180600,50711619,303,303,303,303,0
|
|
20231122,180500,50711619,303,303,303,303,0
|
|
20231122,180400,50711619,303,303,303,303,0
|
|
20231122,180300,50711619,303,303,303,303,0
|
|
20231122,180200,50711619,303,303,303,303,0
|
|
20231122,180100,50711619,303,303,303,303,0
|
|
20231122,180000,50711619,303,303,303,303,0
|
|
20231122,175900,50711619,303,303,303,303,0
|
|
20231122,175800,50711619,303,303,303,303,0
|
|
20231122,175700,50711619,303,303,303,303,0
|
|
20231122,175600,50711619,303,303,303,303,0
|
|
20231122,175500,50711619,303,303,303,303,0
|
|
20231122,175400,50711619,303,303,303,303,0
|
|
20231122,175300,50711619,303,303,303,303,0
|
|
20231122,175200,50711619,303,303,303,303,0
|
|
20231122,175100,50711619,303,303,303,303,0
|
|
20231122,175000,50711619,303,303,303,303,0
|
|
20231122,174900,50711619,303,303,303,303,90
|
|
20231122,174800,50711619,303,303,303,303,0
|
|
20231122,174700,50711619,303,303,303,303,0
|
|
20231122,174600,50711619,303,303,303,303,0
|
|
20231122,174500,50711619,303,303,303,303,0
|
|
20231122,174400,50711619,303,303,303,303,0
|
|
20231122,174300,50711619,303,303,303,303,0
|
|
20231122,174200,50711619,303,303,303,303,0
|
|
20231122,174100,50711619,303,303,303,303,0
|
|
20231122,174000,50711619,303,303,303,303,0
|
|
20231122,173900,50711619,303,303,303,303,0
|
|
20231122,173800,50711619,303,303,303,303,0
|
|
20231122,173700,50711619,303,303,303,303,0
|
|
20231122,173600,50711619,303,303,303,303,0
|
|
20231122,173500,50711619,303,303,303,303,0
|
|
20231122,173400,50711619,303,303,303,303,0
|
|
20231122,173300,50711619,303,303,303,303,0
|
|
20231122,173200,50711619,303,303,303,303,0
|
|
20231122,173100,50711619,303,303,303,303,0
|
|
20231122,173000,50711619,303,303,303,303,0
|
|
20231122,172900,50711619,303,303,303,303,0
|
|
20231122,172800,50711619,303,303,303,303,0
|
|
20231122,172700,50711619,303,303,303,303,0
|
|
20231122,172600,50711619,303,303,303,303,0
|
|
20231122,172500,50711619,303,303,303,303,0
|
|
20231122,172400,50711619,303,303,303,303,0
|
|
20231122,172300,50711619,303,303,303,303,0
|
|
20231122,172200,50711619,303,303,303,303,0
|
|
20231122,172100,50711619,303,303,303,303,0
|
|
20231122,172000,50711619,303,303,303,303,0
|
|
20231122,171900,50711619,303,303,303,303,90
|
|
20231122,171800,50711619,303,303,303,303,0
|
|
20231122,171700,50711619,303,303,303,303,0
|
|
20231122,171600,50711619,303,303,303,303,0
|
|
20231122,171500,50711619,303,303,303,303,0
|
|
20231122,171400,50711619,303,303,303,303,0
|
|
20231122,171300,50711619,303,303,303,303,0
|
|
20231122,171200,50711619,303,303,303,303,0
|
|
20231122,171100,50711619,303,303,303,303,0
|
|
20231122,171000,50711619,303,303,303,303,0
|
|
20231122,170900,50711619,303,303,303,303,0
|
|
20231122,170800,50711619,303,303,303,303,0
|
|
20231122,170700,50711619,303,303,303,303,0
|
|
20231122,170600,50711619,303,303,303,303,0
|
|
20231122,170500,50711619,303,303,303,303,0
|
|
20231122,170400,50711619,303,303,303,303,0
|
|
20231122,170300,50711619,303,303,303,303,0
|
|
20231122,170200,50711619,303,303,303,303,0
|
|
20231122,170100,50711619,303,303,303,303,0
|
|
20231122,170000,50711619,303,303,303,303,0
|
|
20231122,165900,50711619,303,303,303,303,0
|
|
20231122,165800,50711619,303,303,303,303,0
|
|
20231122,165700,50711619,303,303,303,303,0
|
|
20231122,165600,50711619,303,303,303,303,0
|
|
20231122,165500,50711619,303,303,303,303,0
|
|
20231122,165400,50711619,303,303,303,303,0
|
|
20231122,165300,50711619,303,303,303,303,0
|
|
20231122,165200,50711619,303,303,303,303,0
|
|
20231122,165100,50711619,303,303,303,303,0
|
|
20231122,165000,50711619,303,303,303,303,0
|
|
20231122,164900,50711619,303,303,303,303,90
|
|
20231122,164800,50711619,303,303,303,303,0
|
|
20231122,164700,50711619,303,303,303,303,0
|
|
20231122,164600,50711619,303,303,303,303,0
|
|
20231122,164500,50711619,303,303,303,303,0
|
|
20231122,164400,50711619,303,303,303,303,0
|
|
20231122,164300,50711619,303,303,303,303,0
|
|
20231122,164200,50711619,303,303,303,303,0
|
|
20231122,164100,50711619,303,303,303,303,0
|
|
20231122,164000,50711619,303,303,303,303,0
|
|
20231122,163900,50711619,303,303,303,303,0
|
|
20231122,163800,50711619,303,303,303,303,0
|
|
20231122,163700,50711619,303,303,303,303,0
|
|
20231122,163600,50711619,303,303,303,303,0
|
|
20231122,163500,50711619,303,303,303,303,0
|
|
20231122,163400,50711619,303,303,303,303,0
|
|
20231122,163300,50711619,303,303,303,303,0
|
|
20231122,163200,50711619,303,303,303,303,0
|
|
20231122,163100,50711619,303,303,303,303,0
|
|
20231122,163000,50711619,303,303,303,303,0
|
|
20231122,162900,50711619,303,303,303,303,0
|
|
20231122,162800,50711619,303,303,303,303,0
|
|
20231122,162700,50711619,303,303,303,303,0
|
|
20231122,162600,50711619,303,303,303,303,0
|
|
20231122,162500,50711619,303,303,303,303,0
|
|
20231122,162400,50711619,303,303,303,303,0
|
|
20231122,162300,50711619,303,303,303,303,0
|
|
20231122,162200,50711619,303,303,303,303,0
|
|
20231122,162100,50711619,303,303,303,303,0
|
|
20231122,162000,50711619,303,303,303,303,0
|
|
20231122,161900,50711619,303,303,303,303,90
|
|
20231122,161800,50711619,303,303,303,303,0
|
|
20231122,161700,50711619,303,303,303,303,0
|
|
20231122,161600,50711619,303,303,303,303,0
|
|
20231122,161500,50711619,303,303,303,303,0
|
|
20231122,161400,50711619,303,303,303,303,0
|
|
20231122,161300,50711619,303,303,303,303,0
|
|
20231122,161200,50711619,303,303,303,303,0
|
|
20231122,161100,50711619,303,303,303,303,0
|
|
20231122,161000,50711619,303,303,303,303,0
|
|
20231122,160900,50711619,303,303,303,303,0
|
|
20231122,160800,50711619,303,303,303,303,0
|
|
20231122,160700,50711619,303,303,303,303,0
|
|
20231122,160600,50711619,303,303,303,303,0
|
|
20231122,160500,50711619,303,303,303,303,0
|
|
20231122,160400,50711619,303,303,303,303,0
|
|
20231122,160300,50711619,303,303,303,303,0
|
|
20231122,160200,50711619,303,303,303,303,0
|
|
20231122,160100,50711619,303,303,303,303,0
|
|
20231122,160000,50711619,303,303,303,303,0
|
|
20231122,155900,50711619,303,303,303,303,0
|
|
20231122,155800,50711619,303,303,303,303,0
|
|
20231122,155700,50711619,303,303,303,303,0
|
|
20231122,155600,50711619,303,303,303,303,0
|
|
20231122,155500,50711619,303,303,303,303,0
|
|
20231122,155400,50711619,303,303,303,303,0
|
|
20231122,155300,50711619,303,303,303,303,0
|
|
20231122,155200,50711619,303,303,303,303,0
|
|
20231122,155100,50711619,303,303,303,303,0
|
|
20231122,155000,50711619,303,303,303,303,0
|
|
20231122,154900,50711619,303,303,303,303,90
|
|
20231122,154800,50711619,303,303,303,303,0
|
|
20231122,154700,50711619,303,303,303,303,0
|
|
20231122,154600,50711619,303,303,303,303,0
|
|
20231122,154500,50711619,303,303,303,303,0
|
|
20231122,154400,50711619,303,303,303,303,0
|
|
20231122,154300,50711619,303,303,303,303,0
|
|
20231122,154200,50711619,303,303,303,303,0
|
|
20231122,154100,50711619,303,303,303,303,0
|
|
20231122,154000,50711619,303,303,303,303,0
|
|
20231122,153900,50711619,303,303,303,303,0
|
|
20231122,153800,50711619,303,303,303,303,0
|
|
20231122,153700,50711619,303,303,303,303,0
|
|
20231122,153600,50711619,303,303,303,303,0
|
|
20231122,153500,50711619,303,303,303,303,0
|
|
20231122,153400,50711619,303,303,303,303,0
|
|
20231122,153300,50711619,303,303,303,303,0
|
|
20231122,153200,50711619,303,303,303,303,0
|
|
20231122,153100,50711619,303,303,303,303,0
|
|
20231122,153000,50711619,303,303,303,303,90
|
|
20231122,152900,50684349,303,303,303,303,0
|
|
20231122,152800,50684349,303,303,303,303,0
|
|
20231122,152700,50684349,303,303,303,303,0
|
|
20231122,152600,50684349,303,303,303,303,0
|
|
20231122,152500,50684349,303,303,303,303,0
|
|
20231122,152400,50684349,303,303,303,303,0
|
|
20231122,152300,50684349,303,303,303,303,0
|
|
20231122,152200,50684349,303,303,303,303,0
|
|
20231122,152100,50684349,303,303,303,303,0
|
|
20231122,152000,50684349,303,303,303,303,0
|
|
20231122,151900,50684349,303,303,303,303,0
|
|
20231122,151800,50684349,303,303,303,303,0
|
|
20231122,151700,50684349,303,303,303,303,0
|
|
20231122,151600,50684349,303,303,303,303,2975
|
|
20231122,151500,49782924,303,303,303,303,1001
|
|
20231122,151400,49479621,303,303,303,303,0
|
|
20231122,151300,49479621,303,303,303,303,71
|
|
20231122,151200,49458108,303,303,303,303,0
|
|
20231122,151100,49458108,303,303,303,303,0
|
|
20231122,151000,49458108,303,303,303,303,0
|
|
20231122,150900,49458108,303,303,303,303,0
|
|
20231122,150800,49458108,303,303,303,303,0
|
|
20231122,150700,49458108,303,303,303,303,2
|
|
20231122,150600,49457502,303,302,303,302,7197
|
|
20231122,150500,47277563,302,302,302,302,2843
|
|
20231122,150400,46418977,302,302,302,302,0
|
|
20231122,150300,46418977,302,302,302,302,31
|
|
20231122,150200,46409615,302,302,302,302,0
|
|
20231122,150100,46409615,302,302,302,302,0
|
|
20231122,150000,46409615,302,302,302,302,0
|
|
20231122,145900,46409615,302,302,302,302,0
|
|
20231122,145800,46409615,302,302,302,302,7564
|
|
20231122,145700,44125287,303,303,303,303,0
|
|
20231122,145600,44125287,303,303,303,303,0
|
|
20231122,145500,44125287,303,303,303,303,0
|
|
20231122,145400,44125287,303,303,303,303,4
|
|
20231122,145300,44124075,303,303,303,303,0
|
|
20231122,145200,44124075,303,303,303,302,133
|
|
20231122,145100,44083871,303,303,303,303,3794
|
|
20231122,145000,42934289,302,302,302,302,0
|
|
20231122,144900,42934289,302,302,302,302,4
|
|
20231122,144800,42933081,303,303,303,303,0
|
|
20231122,144700,42933081,303,303,303,303,0
|
|
20231122,144600,42933081,303,303,303,303,0
|
|
20231122,144500,42933081,303,303,303,303,0
|
|
20231122,144400,42933081,303,303,303,303,0
|
|
20231122,144300,42933081,303,303,303,303,0
|
|
20231122,144200,42933081,303,303,303,303,0
|
|
20231122,144100,42933081,303,303,303,303,0
|
|
20231122,144000,42933081,303,303,303,303,0
|
|
20231122,143900,42933081,303,303,303,303,0
|
|
20231122,143800,42933081,303,303,303,303,0
|
|
20231122,143700,42933081,303,303,303,303,0
|
|
20231122,143600,42933081,303,303,303,303,0
|
|
20231122,143500,42933081,303,303,303,303,0
|
|
20231122,143400,42933081,303,303,303,303,0
|
|
20231122,143300,42933081,303,303,303,303,0
|
|
20231122,143200,42933081,303,303,303,303,500
|
|
20231122,143100,42781581,303,303,303,303,0
|
|
20231122,143000,42781581,303,303,303,303,34
|
|
20231122,142900,42771279,303,303,303,303,20
|
|
20231122,142800,42765219,303,303,303,303,6
|
|
20231122,142700,42763401,303,303,303,303,0
|
|
20231122,142600,42763401,303,303,303,303,1
|
|
20231122,142500,42763098,302,302,302,302,0
|
|
20231122,142400,42763098,302,302,302,302,0
|
|
20231122,142300,42763098,302,302,302,302,0
|
|
20231122,142200,42763098,302,302,302,302,10
|
|
20231122,142100,42760078,302,302,302,302,0
|
|
20231122,142000,42760078,302,302,302,302,0
|
|
20231122,141900,42760078,302,302,302,302,0
|
|
20231122,141800,42760078,302,302,302,302,0
|
|
20231122,141700,42760078,302,302,302,302,9
|
|
20231122,141600,42757360,302,302,302,302,2194
|
|
20231122,141500,42094772,303,303,303,303,0
|
|
20231122,141400,42094772,303,303,303,303,0
|
|
20231122,141300,42094772,303,303,303,303,3
|
|
20231122,141200,42093863,302,302,302,302,33
|
|
20231122,141100,42083897,303,303,303,303,0
|
|
20231122,141000,42083897,303,303,303,303,0
|
|
20231122,140900,42083897,303,303,303,303,0
|
|
20231122,140800,42083897,303,303,303,303,0
|
|
20231122,140700,42083897,303,303,303,303,0
|
|
20231122,140600,42083897,303,303,303,303,0
|
|
20231122,140500,42083897,303,303,303,303,59
|
|
20231122,140400,42066020,303,303,303,303,1
|
|
20231122,140300,42065717,302,302,302,302,0
|
|
20231122,140200,42065717,302,302,302,302,0
|
|
20231122,140100,42065717,302,302,302,302,0
|
|
20231122,140000,42065717,302,302,302,302,0
|
|
20231122,135900,42065717,302,302,302,302,2000
|
|
20231122,135800,41461717,302,302,302,302,2
|
|
20231122,135700,41461113,303,303,303,303,0
|
|
20231122,135600,41461113,303,303,303,303,0
|
|
20231122,135500,41461113,303,303,303,303,1
|
|
20231122,135400,41460810,303,303,303,303,0
|
|
20231122,135300,41460810,303,303,303,303,0
|
|
20231122,135200,41460810,303,303,303,303,0
|
|
20231122,135100,41460810,303,303,303,303,750
|
|
20231122,135000,41233560,303,303,303,303,0
|
|
20231122,134900,41233560,303,303,303,303,0
|
|
20231122,134800,41233560,303,303,303,303,0
|
|
20231122,134700,41233560,303,303,303,303,0
|
|
20231122,134600,41233560,303,303,303,303,1
|
|
20231122,134500,41233257,303,302,303,302,1131
|
|
20231122,134400,40891694,302,302,302,302,0
|
|
20231122,134300,40891694,302,302,302,302,1
|
|
20231122,134200,40891392,302,302,302,302,0
|
|
20231122,134100,40891392,302,302,302,302,0
|
|
20231122,134000,40891392,302,302,302,302,2
|
|
20231122,133900,40890788,300,301,301,300,8213
|
|
20231122,133800,38424987,302,302,302,302,1001
|
|
20231122,133700,38122685,302,302,302,302,7
|
|
20231122,133600,38120571,302,302,302,302,0
|
|
20231122,133500,38120571,302,302,302,302,0
|
|
20231122,133400,38120571,302,302,302,302,10
|
|
20231122,133300,38117551,302,302,302,302,11
|
|
20231122,133200,38114229,302,302,302,302,0
|
|
20231122,133100,38114229,302,302,302,302,1
|
|
20231122,133000,38113927,302,302,302,302,0
|
|
20231122,132900,38113927,302,302,302,302,0
|
|
20231122,132800,38113927,302,302,302,302,0
|
|
20231122,132700,38113927,302,302,302,302,1
|
|
20231122,132600,38113625,302,302,302,302,1
|
|
20231122,132500,38113323,301,302,302,301,3010
|
|
20231122,132400,37207303,302,302,302,302,1
|
|
20231122,132300,37207001,301,301,301,301,0
|
|
20231122,132200,37207001,301,301,301,301,6
|
|
20231122,132100,37205195,301,301,301,301,30
|
|
20231122,132000,37196165,301,301,301,301,25
|
|
20231122,131900,37188640,301,301,301,301,0
|
|
20231122,131800,37188640,301,301,301,301,0
|
|
20231122,131700,37188640,301,301,301,301,385
|
|
20231122,131600,37072755,301,301,301,301,0
|
|
20231122,131500,37072755,301,301,301,301,9
|
|
20231122,131400,37070046,301,301,301,301,0
|
|
20231122,131300,37070046,301,301,301,301,0
|
|
20231122,131200,37070046,301,301,301,301,0
|
|
20231122,131100,37070046,301,301,301,301,0
|
|
20231122,131000,37070046,301,301,301,301,0
|
|
20231122,130900,37070046,301,301,301,301,1
|
|
20231122,130800,37069745,300,300,300,300,0
|
|
20231122,130700,37069745,300,300,300,300,0
|
|
20231122,130600,37069745,300,300,300,300,0
|
|
20231122,130500,37069745,300,300,300,300,339
|
|
20231122,130400,36968045,300,301,301,300,334
|
|
20231122,130300,36867836,302,302,302,302,0
|
|
20231122,130200,36867836,302,301,302,300,24
|
|
20231122,130100,36860625,303,303,303,303,0
|
|
20231122,130000,36860625,303,303,303,303,0
|
|
20231122,125900,36860625,303,303,303,303,0
|
|
20231122,125800,36860625,303,302,303,302,7
|
|
20231122,125700,36858510,301,301,301,301,103
|
|
20231122,125600,36827507,301,301,301,301,0
|
|
20231122,125500,36827507,301,301,301,301,0
|
|
20231122,125400,36827507,301,301,301,301,0
|
|
20231122,125300,36827507,301,301,301,301,1
|
|
20231122,125200,36827206,301,301,301,301,0
|
|
20231122,125100,36827206,301,301,301,301,0
|
|
20231122,125000,36827206,301,301,301,301,0
|
|
20231122,124900,36827206,301,301,301,301,0
|
|
20231122,124800,36827206,301,301,301,301,2
|
|
20231122,124700,36826604,301,301,301,301,33
|
|
20231122,124600,36816671,301,301,301,301,0
|
|
20231122,124500,36816671,301,301,301,301,66
|
|
20231122,124400,36796805,301,301,301,301,0
|
|
20231122,124300,36796805,301,301,301,301,21
|
|
20231122,124200,36790484,301,301,301,301,0
|
|
20231122,124100,36790484,301,301,301,301,0
|
|
20231122,124000,36790484,301,301,301,301,0
|
|
20231122,123900,36790484,301,301,301,301,1
|
|
20231122,123800,36790183,300,301,301,300,5897
|
|
20231122,123700,35018677,301,301,301,301,0
|
|
20231122,123600,35018677,301,301,301,301,2756
|
|
20231122,123500,34189121,302,302,302,302,0
|
|
20231122,123400,34189121,302,302,302,302,1930
|
|
20231122,123300,33606261,304,304,304,304,0
|
|
20231122,123200,33606261,304,304,304,304,0
|
|
20231122,123100,33606261,304,304,304,304,0
|
|
20231122,123000,33606261,304,304,304,304,6
|
|
20231122,122900,33604437,304,304,304,304,10
|
|
20231122,122800,33601397,303,303,303,303,18
|
|
20231122,122700,33595943,303,303,303,303,0
|
|
20231122,122600,33595943,303,303,303,303,16
|
|
20231122,122500,33591095,303,303,303,303,56
|
|
20231122,122400,33574127,303,303,303,303,0
|
|
20231122,122300,33574127,303,303,303,303,93
|
|
20231122,122200,33545948,303,304,304,303,915
|
|
20231122,122100,33268652,304,304,304,304,0
|
|
20231122,122000,33268652,304,304,304,304,0
|
|
20231122,121900,33268652,304,304,304,304,0
|
|
20231122,121800,33268652,304,304,304,304,0
|
|
20231122,121700,33268652,304,304,304,304,1
|
|
20231122,121600,33268348,304,303,304,303,636
|
|
20231122,121500,33075140,304,304,304,304,0
|
|
20231122,121400,33075140,304,304,304,304,0
|
|
20231122,121300,33075140,304,303,304,303,1008
|
|
20231122,121200,32768812,302,302,302,302,13
|
|
20231122,121100,32764886,302,302,302,302,1
|
|
20231122,121000,32764584,302,302,302,302,0
|
|
20231122,120900,32764584,302,302,302,302,0
|
|
20231122,120800,32764584,302,302,302,302,13
|
|
20231122,120700,32760658,302,302,302,302,100
|
|
20231122,120600,32730458,302,302,302,302,0
|
|
20231122,120500,32730458,302,302,302,302,0
|
|
20231122,120400,32730458,302,302,302,302,0
|
|
20231122,120300,32730458,302,302,302,302,0
|
|
20231122,120200,32730458,302,302,302,302,3300
|
|
20231122,120100,31733858,303,303,303,303,0
|
|
20231122,120000,31733858,303,303,303,303,0
|
|
20231122,115900,31733858,303,303,303,303,1019
|
|
20231122,115800,31425101,303,303,303,303,0
|
|
20231122,115700,31425101,303,304,304,303,273
|
|
20231122,115600,31342110,304,304,304,304,1
|
|
20231122,115500,31341806,304,304,304,304,0
|
|
20231122,115400,31341806,304,304,304,304,0
|
|
20231122,115300,31341806,304,304,304,304,0
|
|
20231122,115200,31341806,304,304,304,304,200
|
|
20231122,115100,31281006,304,304,304,304,0
|
|
20231122,115000,31281006,304,304,304,304,0
|
|
20231122,114900,31281006,304,304,304,304,728
|
|
20231122,114800,31059694,304,304,304,304,0
|
|
20231122,114700,31059694,304,304,304,304,89
|
|
20231122,114600,31032638,304,304,304,304,0
|
|
20231122,114500,31032638,304,304,304,304,10
|
|
20231122,114400,31029598,304,303,304,303,31
|
|
20231122,114300,31020204,303,303,303,303,28
|
|
20231122,114200,31011720,304,303,304,303,194
|
|
20231122,114100,30952936,303,303,303,303,2
|
|
20231122,114000,30952330,301,301,301,301,1
|
|
20231122,113900,30952029,302,302,302,302,0
|
|
20231122,113800,30952029,302,302,302,302,0
|
|
20231122,113700,30952029,302,302,302,302,0
|
|
20231122,113600,30952029,302,302,302,302,1011
|
|
20231122,113500,30646707,304,304,304,304,0
|
|
20231122,113400,30646707,304,304,304,304,0
|
|
20231122,113300,30646707,304,304,304,304,0
|
|
20231122,113200,30646707,304,304,304,304,61
|
|
20231122,113100,30628163,304,304,304,304,0
|
|
20231122,113000,30628163,304,302,304,302,202
|
|
20231122,112900,30567157,302,302,302,302,0
|
|
20231122,112800,30567157,302,302,302,302,0
|
|
20231122,112700,30567157,302,302,302,302,0
|
|
20231122,112600,30567157,302,302,302,302,0
|
|
20231122,112500,30567157,302,302,302,302,0
|
|
20231122,112400,30567157,302,302,302,302,0
|
|
20231122,112300,30567157,302,302,302,302,1
|
|
20231122,112200,30566855,303,303,303,303,1438
|
|
20231122,112100,30131141,303,302,303,302,1357
|
|
20231122,112000,29720125,301,301,301,301,1
|
|
20231122,111900,29719824,301,301,301,301,0
|
|
20231122,111800,29719824,301,301,301,301,0
|
|
20231122,111700,29719824,301,301,301,301,0
|
|
20231122,111600,29719824,301,301,301,301,0
|
|
20231122,111500,29719824,301,301,301,301,1610
|
|
20231122,111400,29235214,300,300,300,300,0
|
|
20231122,111300,29235214,300,300,300,300,0
|
|
20231122,111200,29235214,300,300,300,300,0
|
|
20231122,111100,29235214,300,300,300,300,0
|
|
20231122,111000,29235214,300,300,300,300,0
|
|
20231122,110900,29235214,300,300,300,300,148
|
|
20231122,110800,29190814,300,300,300,300,0
|
|
20231122,110700,29190814,300,300,300,300,1
|
|
20231122,110600,29190514,302,302,302,302,0
|
|
20231122,110500,29190514,302,302,302,302,0
|
|
20231122,110400,29190514,302,302,302,302,0
|
|
20231122,110300,29190514,302,302,302,302,0
|
|
20231122,110200,29190514,302,302,302,302,0
|
|
20231122,110100,29190514,302,302,302,302,12083
|
|
20231122,110000,25541448,302,302,302,302,0
|
|
20231122,105900,25541448,302,302,302,302,0
|
|
20231122,105800,25541448,302,302,302,302,0
|
|
20231122,105700,25541448,302,302,302,302,0
|
|
20231122,105600,25541448,302,302,302,302,0
|
|
20231122,105500,25541448,302,302,302,302,5
|
|
20231122,105400,25539938,302,302,302,302,0
|
|
20231122,105300,25539938,302,302,302,302,1
|
|
20231122,105200,25539636,302,302,302,302,0
|
|
20231122,105100,25539636,302,302,302,302,0
|
|
20231122,105000,25539636,302,302,302,302,1
|
|
20231122,104900,25539334,298,301,301,298,17582
|
|
20231122,104800,20280053,301,301,301,301,0
|
|
20231122,104700,20280053,301,301,301,301,0
|
|
20231122,104600,20280053,301,301,301,301,0
|
|
20231122,104500,20280053,301,301,301,301,0
|
|
20231122,104400,20280053,301,301,301,301,0
|
|
20231122,104300,20280053,301,301,301,301,0
|
|
20231122,104200,20280053,301,301,301,301,12
|
|
20231122,104100,20276441,302,302,302,302,0
|
|
20231122,104000,20276441,302,302,302,302,42
|
|
20231122,103900,20263757,302,302,302,302,0
|
|
20231122,103800,20263757,302,302,302,302,0
|
|
20231122,103700,20263757,302,302,302,302,0
|
|
20231122,103600,20263757,302,302,302,302,0
|
|
20231122,103500,20263757,302,301,302,301,307
|
|
20231122,103400,20171349,301,301,301,301,0
|
|
20231122,103300,20171349,301,301,301,301,9
|
|
20231122,103200,20168640,301,301,301,301,10
|
|
20231122,103100,20165630,301,301,301,301,8
|
|
20231122,103000,20163222,301,301,301,301,2
|
|
20231122,102900,20162620,301,301,301,301,0
|
|
20231122,102800,20162620,301,301,301,301,0
|
|
20231122,102700,20162620,301,301,301,301,5
|
|
20231122,102600,20161115,301,301,301,301,0
|
|
20231122,102500,20161115,301,301,301,301,0
|
|
20231122,102400,20161115,301,301,301,301,4
|
|
20231122,102300,20159911,301,301,301,301,0
|
|
20231122,102200,20159911,301,301,301,301,199
|
|
20231122,102100,20100012,301,301,301,301,251
|
|
20231122,102000,20024461,301,301,301,301,40
|
|
20231122,101900,20012421,300,300,300,300,1
|
|
20231122,101800,20012121,301,301,301,301,21
|
|
20231122,101700,20005800,301,301,301,301,9
|
|
20231122,101600,20003091,301,301,301,301,0
|
|
20231122,101500,20003091,301,301,301,301,0
|
|
20231122,101400,20003091,301,301,301,301,0
|
|
20231122,101300,20003091,301,301,301,301,0
|
|
20231122,101200,20003091,301,301,301,301,0
|
|
20231122,101100,20003091,301,301,301,301,88
|
|
20231122,101000,19976603,300,300,300,300,0
|
|
20231122,100900,19976603,300,300,300,300,22
|
|
20231122,100800,19970003,301,301,301,301,0
|
|
20231122,100700,19970003,301,301,301,301,0
|
|
20231122,100600,19970003,301,301,301,301,100
|
|
20231122,100500,19939903,301,301,301,301,0
|
|
20231122,100400,19939903,301,301,301,301,0
|
|
20231122,100300,19939903,301,301,301,301,0
|
|
20231122,100200,19939903,301,301,301,301,1
|
|
20231122,100100,19939602,301,301,301,301,50
|
|
20231122,100000,19924552,301,301,301,301,500
|
|
20231122,095900,19774052,301,301,301,301,12
|
|
20231122,095800,19770440,301,301,301,301,0
|
|
20231122,095700,19770440,301,301,301,301,1
|
|
20231122,095600,19770139,299,299,299,299,299
|
|
20231122,095500,19680738,299,299,299,299,1700
|
|
20231122,095400,19172438,301,301,301,301,1018
|
|
20231122,095300,18866020,301,301,301,301,10
|
|
20231122,095200,18863010,299,301,301,299,1236
|
|
20231122,095100,18493444,301,301,301,301,0
|
|
20231122,095000,18493444,301,299,301,298,4599
|
|
20231122,094900,17121912,301,301,301,301,0
|
|
20231122,094800,17121912,301,301,301,301,3
|
|
20231122,094700,17121009,301,301,301,301,0
|
|
20231122,094600,17121009,301,300,301,299,8001
|
|
20231122,094500,14726519,301,301,301,301,1002
|
|
20231122,094400,14424917,301,300,301,300,10
|
|
20231122,094300,14421916,300,300,300,300,103
|
|
20231122,094200,14391016,301,300,301,300,38
|
|
20231122,094100,14379615,301,301,301,301,100
|
|
20231122,094000,14349515,302,301,302,301,40
|
|
20231122,093900,14337470,301,301,301,301,0
|
|
20231122,093800,14337470,301,301,301,301,0
|
|
20231122,093700,14337470,301,301,301,301,350
|
|
20231122,093600,14232120,300,300,300,300,985
|
|
20231122,093500,13936620,300,300,300,300,490
|
|
20231122,093400,13789620,301,301,301,301,401
|
|
20231122,093300,13668919,302,302,302,302,0
|
|
20231122,093200,13668919,302,302,302,302,0
|
|
20231122,093100,13668919,302,302,302,302,0
|
|
20231122,093000,13668919,302,302,302,302,0
|
|
20231122,092900,13668919,302,302,302,302,10
|
|
20231122,092800,13665899,301,301,301,300,10008
|
|
20231122,092700,10661225,301,301,301,301,333
|
|
20231122,092600,10560992,305,305,305,305,0
|
|
20231122,092500,10560992,305,305,305,305,0
|
|
20231122,092400,10560992,305,303,306,301,9998
|
|
20231122,092300,7524445,306,306,306,306,0
|
|
20231122,092200,7524445,306,303,306,303,424
|
|
20231122,092100,7395888,304,304,304,304,1200
|
|
20231122,092000,7031088,303,303,303,303,537
|
|
20231122,091900,6868377,303,302,303,302,2641
|
|
20231122,091800,6068309,302,302,302,302,2180
|
|
20231122,091700,5409949,303,303,303,303,0
|
|
20231122,091600,5409949,303,302,303,302,1769
|
|
20231122,091500,4875673,302,302,302,302,1000
|
|
20231122,091400,4573673,302,302,302,302,520
|
|
20231122,091300,4416633,301,301,301,301,115
|
|
20231122,091200,4382018,301,302,302,301,152
|
|
20231122,091100,4336179,301,301,301,301,661
|
|
20231122,091000,4137218,300,300,300,300,171
|
|
20231122,090900,4085918,300,300,300,300,0
|
|
20231122,090800,4085918,300,301,301,300,1012
|
|
20231122,090700,3781318,301,301,301,301,6670
|
|
20231122,090600,1773648,301,301,301,301,2994
|
|
20231122,090500,872454,301,301,301,301,2795
|
|
20231122,090400,31159,302,302,302,302,0
|
|
20231122,090300,31159,302,302,302,302,0
|
|
20231122,090200,31159,302,302,302,302,0
|
|
20231122,090100,31159,302,302,302,302,0
|
|
20231122,090000,31159,302,303,303,302,103
|