629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192600,59207494,303,303,303,303,1231
|
|
20231127,192500,59207494,303,303,303,303,0
|
|
20231127,192400,59207494,303,303,303,303,0
|
|
20231127,192300,59207494,303,303,303,303,0
|
|
20231127,192200,59207494,303,303,303,303,0
|
|
20231127,192100,59207494,303,303,303,303,0
|
|
20231127,192000,59207494,303,303,303,303,0
|
|
20231127,191900,59207494,303,303,303,303,0
|
|
20231127,191800,59207494,303,303,303,303,0
|
|
20231127,191700,59207494,303,303,303,303,0
|
|
20231127,191600,59207494,303,303,303,303,0
|
|
20231127,191500,59207494,303,303,303,303,0
|
|
20231127,191400,59207494,303,303,303,303,0
|
|
20231127,191300,59207494,303,303,303,303,0
|
|
20231127,191200,59207494,303,303,303,303,0
|
|
20231127,191100,59207494,303,303,303,303,0
|
|
20231127,191000,59207494,303,303,303,303,0
|
|
20231127,190900,59207494,303,303,303,303,0
|
|
20231127,190800,59207494,303,303,303,303,0
|
|
20231127,190700,59207494,303,303,303,303,0
|
|
20231127,190600,59207494,303,303,303,303,0
|
|
20231127,190500,59207494,303,303,303,303,0
|
|
20231127,190400,59207494,303,303,303,303,0
|
|
20231127,190300,59207494,303,303,303,303,0
|
|
20231127,190200,59207494,303,303,303,303,0
|
|
20231127,190100,59207494,303,303,303,303,0
|
|
20231127,190000,59207494,303,303,303,303,0
|
|
20231127,185900,59207494,303,303,303,303,0
|
|
20231127,185800,59207494,303,303,303,303,0
|
|
20231127,185700,59207494,303,303,303,303,0
|
|
20231127,185600,59207494,303,303,303,303,1231
|
|
20231127,185500,59207494,303,303,303,303,0
|
|
20231127,185400,59207494,303,303,303,303,0
|
|
20231127,185300,59207494,303,303,303,303,0
|
|
20231127,185200,59207494,303,303,303,303,0
|
|
20231127,185100,59207494,303,303,303,303,0
|
|
20231127,185000,59207494,303,303,303,303,0
|
|
20231127,184900,59207494,303,303,303,303,0
|
|
20231127,184800,59207494,303,303,303,303,0
|
|
20231127,184700,59207494,303,303,303,303,0
|
|
20231127,184600,59207494,303,303,303,303,0
|
|
20231127,184500,59207494,303,303,303,303,0
|
|
20231127,184400,59207494,303,303,303,303,0
|
|
20231127,184300,59207494,303,303,303,303,0
|
|
20231127,184200,59207494,303,303,303,303,0
|
|
20231127,184100,59207494,303,303,303,303,0
|
|
20231127,184000,59207494,303,303,303,303,0
|
|
20231127,183900,59207494,303,303,303,303,0
|
|
20231127,183800,59207494,303,303,303,303,0
|
|
20231127,183700,59207494,303,303,303,303,0
|
|
20231127,183600,59207494,303,303,303,303,0
|
|
20231127,183500,59207494,303,303,303,303,0
|
|
20231127,183400,59207494,303,303,303,303,0
|
|
20231127,183300,59207494,303,303,303,303,0
|
|
20231127,183200,59207494,303,303,303,303,0
|
|
20231127,183100,59207494,303,303,303,303,0
|
|
20231127,183000,59207494,303,303,303,303,0
|
|
20231127,182900,59207494,303,303,303,303,0
|
|
20231127,182800,59207494,303,303,303,303,0
|
|
20231127,182700,59207494,303,303,303,303,0
|
|
20231127,182600,59207494,303,303,303,303,1231
|
|
20231127,182500,59207494,303,303,303,303,0
|
|
20231127,182400,59207494,303,303,303,303,0
|
|
20231127,182300,59207494,303,303,303,303,0
|
|
20231127,182200,59207494,303,303,303,303,0
|
|
20231127,182100,59207494,303,303,303,303,0
|
|
20231127,182000,59207494,303,303,303,303,0
|
|
20231127,181900,59207494,303,303,303,303,0
|
|
20231127,181800,59207494,303,303,303,303,0
|
|
20231127,181700,59207494,303,303,303,303,0
|
|
20231127,181600,59207494,303,303,303,303,0
|
|
20231127,181500,59207494,303,303,303,303,0
|
|
20231127,181400,59207494,303,303,303,303,0
|
|
20231127,181300,59207494,303,303,303,303,0
|
|
20231127,181200,59207494,303,303,303,303,0
|
|
20231127,181100,59207494,303,303,303,303,0
|
|
20231127,181000,59207494,303,303,303,303,0
|
|
20231127,180900,59207494,303,303,303,303,0
|
|
20231127,180800,59207494,303,303,303,303,0
|
|
20231127,180700,59207494,303,303,303,303,0
|
|
20231127,180600,59207494,303,303,303,303,0
|
|
20231127,180500,59207494,303,303,303,303,0
|
|
20231127,180400,59207494,303,303,303,303,0
|
|
20231127,180300,59207494,303,303,303,303,0
|
|
20231127,180200,59207494,303,303,303,303,0
|
|
20231127,180100,59207494,303,303,303,303,0
|
|
20231127,180000,59207494,303,303,303,303,0
|
|
20231127,175900,59207494,303,303,303,303,0
|
|
20231127,175800,59207494,303,303,303,303,0
|
|
20231127,175700,59207494,303,303,303,303,0
|
|
20231127,175600,59207494,303,303,303,303,1231
|
|
20231127,175500,59207494,303,303,303,303,0
|
|
20231127,175400,59207494,303,303,303,303,0
|
|
20231127,175300,59207494,303,303,303,303,0
|
|
20231127,175200,59207494,303,303,303,303,0
|
|
20231127,175100,59207494,303,303,303,303,0
|
|
20231127,175000,59207494,303,303,303,303,0
|
|
20231127,174900,59207494,303,303,303,303,0
|
|
20231127,174800,59207494,303,303,303,303,0
|
|
20231127,174700,59207494,303,303,303,303,0
|
|
20231127,174600,59207494,303,303,303,303,0
|
|
20231127,174500,59207494,303,303,303,303,0
|
|
20231127,174400,59207494,303,303,303,303,0
|
|
20231127,174300,59207494,303,303,303,303,0
|
|
20231127,174200,59207494,303,303,303,303,0
|
|
20231127,174100,59207494,303,303,303,303,0
|
|
20231127,174000,59207494,303,303,303,303,0
|
|
20231127,173900,59207494,303,303,303,303,0
|
|
20231127,173800,59207494,303,303,303,303,0
|
|
20231127,173700,59207494,303,303,303,303,0
|
|
20231127,173600,59207494,303,303,303,303,0
|
|
20231127,173500,59207494,303,303,303,303,0
|
|
20231127,173400,59207494,303,303,303,303,0
|
|
20231127,173300,59207494,303,303,303,303,0
|
|
20231127,173200,59207494,303,303,303,303,0
|
|
20231127,173100,59207494,303,303,303,303,0
|
|
20231127,173000,59207494,303,303,303,303,0
|
|
20231127,172900,59207494,303,303,303,303,0
|
|
20231127,172800,59207494,303,303,303,303,0
|
|
20231127,172700,59207494,303,303,303,303,0
|
|
20231127,172600,59207494,303,303,303,303,1231
|
|
20231127,172500,59207494,303,303,303,303,0
|
|
20231127,172400,59207494,303,303,303,303,0
|
|
20231127,172300,59207494,303,303,303,303,0
|
|
20231127,172200,59207494,303,303,303,303,0
|
|
20231127,172100,59207494,303,303,303,303,0
|
|
20231127,172000,59207494,303,303,303,303,0
|
|
20231127,171900,59207494,303,303,303,303,0
|
|
20231127,171800,59207494,303,303,303,303,0
|
|
20231127,171700,59207494,303,303,303,303,0
|
|
20231127,171600,59207494,303,303,303,303,0
|
|
20231127,171500,59207494,303,303,303,303,0
|
|
20231127,171400,59207494,303,303,303,303,0
|
|
20231127,171300,59207494,303,303,303,303,0
|
|
20231127,171200,59207494,303,303,303,303,0
|
|
20231127,171100,59207494,303,303,303,303,0
|
|
20231127,171000,59207494,303,303,303,303,0
|
|
20231127,170900,59207494,303,303,303,303,0
|
|
20231127,170800,59207494,303,303,303,303,0
|
|
20231127,170700,59207494,303,303,303,303,0
|
|
20231127,170600,59207494,303,303,303,303,0
|
|
20231127,170500,59207494,303,303,303,303,0
|
|
20231127,170400,59207494,303,303,303,303,0
|
|
20231127,170300,59207494,303,303,303,303,0
|
|
20231127,170200,59207494,303,303,303,303,0
|
|
20231127,170100,59207494,303,303,303,303,0
|
|
20231127,170000,59207494,303,303,303,303,0
|
|
20231127,165900,59207494,303,303,303,303,0
|
|
20231127,165800,59207494,303,303,303,303,0
|
|
20231127,165700,59207494,303,303,303,303,0
|
|
20231127,165600,59207494,303,303,303,303,1231
|
|
20231127,165500,59207494,303,303,303,303,0
|
|
20231127,165400,59207494,303,303,303,303,0
|
|
20231127,165300,59207494,303,303,303,303,0
|
|
20231127,165200,59207494,303,303,303,303,0
|
|
20231127,165100,59207494,303,303,303,303,0
|
|
20231127,165000,59207494,303,303,303,303,0
|
|
20231127,164900,59207494,303,303,303,303,0
|
|
20231127,164800,59207494,303,303,303,303,0
|
|
20231127,164700,59207494,303,303,303,303,0
|
|
20231127,164600,59207494,303,303,303,303,0
|
|
20231127,164500,59207494,303,303,303,303,0
|
|
20231127,164400,59207494,303,303,303,303,0
|
|
20231127,164300,59207494,303,303,303,303,0
|
|
20231127,164200,59207494,303,303,303,303,0
|
|
20231127,164100,59207494,303,303,303,303,0
|
|
20231127,164000,59207494,303,303,303,303,0
|
|
20231127,163900,59207494,303,303,303,303,0
|
|
20231127,163800,59207494,303,303,303,303,0
|
|
20231127,163700,59207494,303,303,303,303,0
|
|
20231127,163600,59207494,303,303,303,303,0
|
|
20231127,163500,59207494,303,303,303,303,0
|
|
20231127,163400,59207494,303,303,303,303,0
|
|
20231127,163300,59207494,303,303,303,303,0
|
|
20231127,163200,59207494,303,303,303,303,0
|
|
20231127,163100,59207494,303,303,303,303,0
|
|
20231127,163000,59207494,303,303,303,303,0
|
|
20231127,162900,59207494,303,303,303,303,0
|
|
20231127,162800,59207494,303,303,303,303,0
|
|
20231127,162700,59207494,303,303,303,303,0
|
|
20231127,162600,59207494,303,303,303,303,1231
|
|
20231127,162500,59207494,303,303,303,303,0
|
|
20231127,162400,59207494,303,303,303,303,0
|
|
20231127,162300,59207494,303,303,303,303,0
|
|
20231127,162200,59207494,303,303,303,303,0
|
|
20231127,162100,59207494,303,303,303,303,0
|
|
20231127,162000,59207494,303,303,303,303,0
|
|
20231127,161900,59207494,303,303,303,303,0
|
|
20231127,161800,59207494,303,303,303,303,0
|
|
20231127,161700,59207494,303,303,303,303,0
|
|
20231127,161600,59207494,303,303,303,303,0
|
|
20231127,161500,59207494,303,303,303,303,0
|
|
20231127,161400,59207494,303,303,303,303,0
|
|
20231127,161300,59207494,303,303,303,303,0
|
|
20231127,161200,59207494,303,303,303,303,0
|
|
20231127,161100,59207494,303,303,303,303,0
|
|
20231127,161000,59207494,303,303,303,303,0
|
|
20231127,160900,59207494,303,303,303,303,0
|
|
20231127,160800,59207494,303,303,303,303,0
|
|
20231127,160700,59207494,303,303,303,303,0
|
|
20231127,160600,59207494,303,303,303,303,0
|
|
20231127,160500,59207494,303,303,303,303,0
|
|
20231127,160400,59207494,303,303,303,303,0
|
|
20231127,160300,59207494,303,303,303,303,0
|
|
20231127,160200,59207494,303,303,303,303,0
|
|
20231127,160100,59207494,303,303,303,303,0
|
|
20231127,160000,59207494,303,303,303,303,0
|
|
20231127,155900,59207494,303,303,303,303,0
|
|
20231127,155800,59207494,303,303,303,303,0
|
|
20231127,155700,59207494,303,303,303,303,0
|
|
20231127,155600,59207494,303,303,303,303,1231
|
|
20231127,155500,59207494,303,303,303,303,0
|
|
20231127,155400,59207494,303,303,303,303,0
|
|
20231127,155300,59207494,303,303,303,303,0
|
|
20231127,155200,59207494,303,303,303,303,0
|
|
20231127,155100,59207494,303,303,303,303,0
|
|
20231127,155000,59207494,303,303,303,303,0
|
|
20231127,154900,59207494,303,303,303,303,0
|
|
20231127,154800,59207494,303,303,303,303,0
|
|
20231127,154700,59207494,303,303,303,303,0
|
|
20231127,154600,59207494,303,303,303,303,0
|
|
20231127,154500,59207494,303,303,303,303,0
|
|
20231127,154400,59207494,303,303,303,303,0
|
|
20231127,154300,59207494,303,303,303,303,0
|
|
20231127,154200,59207494,303,303,303,303,0
|
|
20231127,154100,59207494,303,303,303,303,0
|
|
20231127,154000,59207494,303,303,303,303,0
|
|
20231127,153900,59207494,303,303,303,303,0
|
|
20231127,153800,59207494,303,303,303,303,0
|
|
20231127,153700,59207494,303,303,303,303,0
|
|
20231127,153600,59207494,303,303,303,303,0
|
|
20231127,153500,59207494,303,303,303,303,0
|
|
20231127,153400,59207494,303,303,303,303,0
|
|
20231127,153300,59207494,303,303,303,303,0
|
|
20231127,153200,59207494,303,303,303,303,0
|
|
20231127,153100,59207494,303,303,303,303,0
|
|
20231127,153000,59207494,303,303,303,303,1231
|
|
20231127,152900,58834501,302,302,302,302,0
|
|
20231127,152800,58834501,302,302,302,302,0
|
|
20231127,152700,58834501,302,302,302,302,0
|
|
20231127,152600,58834501,302,302,302,302,0
|
|
20231127,152500,58834501,302,302,302,302,0
|
|
20231127,152400,58834501,302,302,302,302,0
|
|
20231127,152300,58834501,302,302,302,302,0
|
|
20231127,152200,58834501,302,302,302,302,0
|
|
20231127,152100,58834501,302,302,302,302,0
|
|
20231127,152000,58834501,302,302,302,302,0
|
|
20231127,151900,58834501,302,302,302,302,0
|
|
20231127,151800,58834501,302,302,302,302,19
|
|
20231127,151700,58828763,302,302,303,302,20
|
|
20231127,151600,58822722,302,302,302,302,19
|
|
20231127,151500,58816984,303,302,303,302,286
|
|
20231127,151400,58730602,302,302,303,302,263
|
|
20231127,151300,58651175,303,302,303,302,121
|
|
20231127,151200,58614631,303,302,303,302,120
|
|
20231127,151100,58578390,302,302,302,302,581
|
|
20231127,151000,58402928,302,302,303,302,6271
|
|
20231127,150900,56503085,303,303,303,303,6
|
|
20231127,150800,56501267,303,303,303,303,4
|
|
20231127,150700,56500055,303,303,303,303,519
|
|
20231127,150600,56342798,303,303,303,303,14
|
|
20231127,150500,56338556,303,302,303,302,25
|
|
20231127,150400,56331001,302,301,302,301,11
|
|
20231127,150300,56327689,303,303,303,303,0
|
|
20231127,150200,56327689,303,299,303,299,3782
|
|
20231127,150100,55193123,298,298,298,298,0
|
|
20231127,150000,55193123,298,298,298,298,338
|
|
20231127,145900,55092399,300,300,300,295,46782
|
|
20231127,145800,41187221,300,300,300,300,0
|
|
20231127,145700,41187221,300,300,300,300,0
|
|
20231127,145600,41187221,300,300,300,300,0
|
|
20231127,145500,41187221,300,300,300,300,0
|
|
20231127,145400,41187221,300,300,300,300,0
|
|
20231127,145300,41187221,300,300,300,300,1528
|
|
20231127,145200,40728821,300,300,300,300,0
|
|
20231127,145100,40728821,300,300,300,300,0
|
|
20231127,145000,40728821,300,300,300,300,0
|
|
20231127,144900,40728821,300,300,300,300,0
|
|
20231127,144800,40728821,300,300,300,300,0
|
|
20231127,144700,40728821,300,300,300,300,5582
|
|
20231127,144600,39054221,300,300,300,300,0
|
|
20231127,144500,39054221,300,300,300,300,3
|
|
20231127,144400,39053321,300,300,300,300,0
|
|
20231127,144300,39053321,300,300,300,300,0
|
|
20231127,144200,39053321,300,300,300,300,100
|
|
20231127,144100,39023321,301,301,301,301,0
|
|
20231127,144000,39023321,301,301,301,301,0
|
|
20231127,143900,39023321,301,301,301,301,0
|
|
20231127,143800,39023321,301,301,301,301,0
|
|
20231127,143700,39023321,301,301,301,301,0
|
|
20231127,143600,39023321,301,301,301,301,0
|
|
20231127,143500,39023321,301,301,301,301,3
|
|
20231127,143400,39022418,302,302,302,302,0
|
|
20231127,143300,39022418,302,302,302,302,0
|
|
20231127,143200,39022418,302,302,302,302,0
|
|
20231127,143100,39022418,302,302,302,302,1
|
|
20231127,143000,39022116,299,299,299,299,0
|
|
20231127,142900,39022116,299,300,300,299,5286
|
|
20231127,142800,37441601,301,301,301,301,951
|
|
20231127,142700,37155350,301,301,301,301,307
|
|
20231127,142600,37062943,301,301,301,301,1042
|
|
20231127,142500,36749301,301,301,301,301,41
|
|
20231127,142400,36736960,301,301,301,301,112
|
|
20231127,142300,36703248,301,302,302,301,1012
|
|
20231127,142200,36398626,303,303,303,303,0
|
|
20231127,142100,36398626,303,303,303,303,0
|
|
20231127,142000,36398626,303,303,303,303,0
|
|
20231127,141900,36398626,303,303,303,303,0
|
|
20231127,141800,36398626,303,303,303,303,0
|
|
20231127,141700,36398626,303,303,303,303,3
|
|
20231127,141600,36397717,304,303,304,303,6506
|
|
20231127,141500,34421343,302,302,302,302,1295
|
|
20231127,141400,34030253,302,301,302,301,2938
|
|
20231127,141300,33145914,300,300,300,300,1286
|
|
20231127,141200,32760114,300,300,300,300,0
|
|
20231127,141100,32760114,300,300,300,300,1
|
|
20231127,141000,32759814,300,300,300,300,512
|
|
20231127,140900,32606214,300,300,300,300,0
|
|
20231127,140800,32606214,300,300,300,300,123
|
|
20231127,140700,32569314,299,299,299,299,0
|
|
20231127,140600,32569314,299,299,299,299,0
|
|
20231127,140500,32569314,299,299,299,299,0
|
|
20231127,140400,32569314,299,299,299,299,0
|
|
20231127,140300,32569314,299,299,299,299,0
|
|
20231127,140200,32569314,299,299,299,299,0
|
|
20231127,140100,32569314,299,299,299,299,0
|
|
20231127,140000,32569314,299,299,299,299,1115
|
|
20231127,135900,32235929,299,299,299,299,0
|
|
20231127,135800,32235929,299,299,299,299,610
|
|
20231127,135700,32053539,300,300,300,300,0
|
|
20231127,135600,32053539,300,300,300,300,0
|
|
20231127,135500,32053539,300,300,300,300,0
|
|
20231127,135400,32053539,300,300,300,300,101
|
|
20231127,135300,32023239,300,300,300,300,0
|
|
20231127,135200,32023239,300,300,300,300,0
|
|
20231127,135100,32023239,300,300,300,300,0
|
|
20231127,135000,32023239,300,300,300,300,0
|
|
20231127,134900,32023239,300,300,300,300,0
|
|
20231127,134800,32023239,300,300,300,300,0
|
|
20231127,134700,32023239,300,299,300,299,2
|
|
20231127,134600,32022640,300,300,300,300,27
|
|
20231127,134500,32014540,300,300,300,300,3
|
|
20231127,134400,32013640,300,299,300,299,11
|
|
20231127,134300,32010350,299,299,299,299,3282
|
|
20231127,134200,31029032,299,299,299,299,0
|
|
20231127,134100,31029032,299,299,299,299,0
|
|
20231127,134000,31029032,299,299,299,299,0
|
|
20231127,133900,31029032,299,299,299,299,0
|
|
20231127,133800,31029032,299,299,299,299,0
|
|
20231127,133700,31029032,299,300,300,299,101
|
|
20231127,133600,30998768,300,300,300,300,933
|
|
20231127,133500,30718868,300,300,300,300,0
|
|
20231127,133400,30718868,300,300,300,300,0
|
|
20231127,133300,30718868,300,300,300,300,100
|
|
20231127,133200,30688868,300,300,300,300,0
|
|
20231127,133100,30688868,300,300,300,300,0
|
|
20231127,133000,30688868,300,300,300,300,0
|
|
20231127,132900,30688868,300,300,300,300,0
|
|
20231127,132800,30688868,300,300,300,300,0
|
|
20231127,132700,30688868,300,300,300,300,0
|
|
20231127,132600,30688868,300,300,300,300,0
|
|
20231127,132500,30688868,300,300,300,300,0
|
|
20231127,132400,30688868,300,300,300,300,0
|
|
20231127,132300,30688868,300,300,300,300,0
|
|
20231127,132200,30688868,300,300,300,300,0
|
|
20231127,132100,30688868,300,300,300,300,0
|
|
20231127,132000,30688868,300,300,300,300,0
|
|
20231127,131900,30688868,300,300,300,300,15
|
|
20231127,131800,30684368,300,300,300,300,0
|
|
20231127,131700,30684368,300,300,300,300,70
|
|
20231127,131600,30663368,300,300,300,300,0
|
|
20231127,131500,30663368,300,300,300,300,0
|
|
20231127,131400,30663368,300,300,300,300,0
|
|
20231127,131300,30663368,300,300,300,300,0
|
|
20231127,131200,30663368,300,300,300,300,4664
|
|
20231127,131100,29264168,300,300,300,300,0
|
|
20231127,131000,29264168,300,300,300,300,0
|
|
20231127,130900,29264168,300,300,300,300,0
|
|
20231127,130800,29264168,300,300,300,300,0
|
|
20231127,130700,29264168,300,300,300,300,1000
|
|
20231127,130600,28964168,301,301,301,301,0
|
|
20231127,130500,28964168,301,301,301,301,0
|
|
20231127,130400,28964168,301,301,301,301,4000
|
|
20231127,130300,27760168,301,301,301,301,0
|
|
20231127,130200,27760168,301,301,301,301,4617
|
|
20231127,130100,26370451,302,302,302,302,0
|
|
20231127,130000,26370451,302,302,302,302,0
|
|
20231127,125900,26370451,302,302,302,302,12
|
|
20231127,125800,26366827,302,302,302,302,0
|
|
20231127,125700,26366827,302,302,302,302,0
|
|
20231127,125600,26366827,302,302,302,302,69
|
|
20231127,125500,26345989,302,302,302,302,3034
|
|
20231127,125400,25429721,303,303,303,303,0
|
|
20231127,125300,25429721,303,303,303,303,0
|
|
20231127,125200,25429721,303,303,303,303,1
|
|
20231127,125100,25429418,303,303,303,303,0
|
|
20231127,125000,25429418,303,303,303,303,62
|
|
20231127,124900,25410632,304,304,304,304,0
|
|
20231127,124800,25410632,304,304,304,304,0
|
|
20231127,124700,25410632,304,304,304,304,1
|
|
20231127,124600,25410328,303,303,303,303,0
|
|
20231127,124500,25410328,303,303,303,303,0
|
|
20231127,124400,25410328,303,303,303,303,1905
|
|
20231127,124300,24833113,303,303,303,303,937
|
|
20231127,124200,24549202,304,304,304,304,0
|
|
20231127,124100,24549202,304,304,304,304,1
|
|
20231127,124000,24548898,303,303,303,303,0
|
|
20231127,123900,24548898,303,303,303,303,0
|
|
20231127,123800,24548898,303,303,303,303,0
|
|
20231127,123700,24548898,303,303,303,303,0
|
|
20231127,123600,24548898,303,303,303,303,0
|
|
20231127,123500,24548898,303,303,303,303,0
|
|
20231127,123400,24548898,303,303,303,303,0
|
|
20231127,123300,24548898,303,303,303,303,0
|
|
20231127,123200,24548898,303,303,303,303,0
|
|
20231127,123100,24548898,303,303,303,303,500
|
|
20231127,123000,24397398,304,304,304,304,0
|
|
20231127,122900,24397398,304,304,304,304,100
|
|
20231127,122800,24366998,304,304,304,304,0
|
|
20231127,122700,24366998,304,304,304,304,0
|
|
20231127,122600,24366998,304,304,304,304,0
|
|
20231127,122500,24366998,304,304,304,304,26
|
|
20231127,122400,24359094,304,304,304,304,800
|
|
20231127,122300,24115894,303,303,303,303,0
|
|
20231127,122200,24115894,303,304,304,302,1108
|
|
20231127,122100,23779120,304,304,304,304,0
|
|
20231127,122000,23779120,304,304,304,304,20
|
|
20231127,121900,23773040,305,305,305,305,0
|
|
20231127,121800,23773040,305,305,305,305,0
|
|
20231127,121700,23773040,305,305,305,305,0
|
|
20231127,121600,23773040,305,304,305,304,8
|
|
20231127,121500,23770607,304,304,304,304,185
|
|
20231127,121400,23714367,304,304,304,304,0
|
|
20231127,121300,23714367,304,304,304,304,0
|
|
20231127,121200,23714367,304,304,304,304,0
|
|
20231127,121100,23714367,304,304,304,304,0
|
|
20231127,121000,23714367,304,304,304,304,0
|
|
20231127,120900,23714367,304,304,304,304,0
|
|
20231127,120800,23714367,304,304,304,304,0
|
|
20231127,120700,23714367,304,304,304,304,0
|
|
20231127,120600,23714367,304,304,304,304,17
|
|
20231127,120500,23709199,304,304,304,304,0
|
|
20231127,120400,23709199,304,304,304,304,0
|
|
20231127,120300,23709199,304,304,304,304,0
|
|
20231127,120200,23709199,304,304,304,304,1
|
|
20231127,120100,23708895,303,303,303,303,0
|
|
20231127,120000,23708895,303,303,303,303,0
|
|
20231127,115900,23708895,303,303,303,303,0
|
|
20231127,115800,23708895,303,303,303,303,0
|
|
20231127,115700,23708895,303,303,303,303,519
|
|
20231127,115600,23551638,305,305,305,305,0
|
|
20231127,115500,23551638,305,305,305,305,0
|
|
20231127,115400,23551638,305,305,305,305,0
|
|
20231127,115300,23551638,305,305,305,305,0
|
|
20231127,115200,23551638,305,305,305,305,0
|
|
20231127,115100,23551638,305,305,305,305,0
|
|
20231127,115000,23551638,305,305,305,305,0
|
|
20231127,114900,23551638,305,305,305,305,0
|
|
20231127,114800,23551638,305,305,305,305,0
|
|
20231127,114700,23551638,305,305,305,305,0
|
|
20231127,114600,23551638,305,305,305,305,0
|
|
20231127,114500,23551638,305,305,305,305,10
|
|
20231127,114400,23548588,305,305,305,305,0
|
|
20231127,114300,23548588,305,305,305,305,0
|
|
20231127,114200,23548588,305,305,305,305,0
|
|
20231127,114100,23548588,305,305,305,305,10
|
|
20231127,114000,23545538,304,304,304,304,0
|
|
20231127,113900,23545538,304,304,304,304,4
|
|
20231127,113800,23544322,304,304,304,304,8
|
|
20231127,113700,23541890,305,303,305,303,57
|
|
20231127,113600,23524555,303,303,303,303,0
|
|
20231127,113500,23524555,303,303,303,303,85
|
|
20231127,113400,23498800,303,303,303,303,85
|
|
20231127,113300,23473045,305,305,305,305,0
|
|
20231127,113200,23473045,305,305,305,305,0
|
|
20231127,113100,23473045,305,305,305,305,0
|
|
20231127,113000,23473045,305,305,305,305,0
|
|
20231127,112900,23473045,305,303,305,303,2
|
|
20231127,112800,23472437,303,303,303,303,0
|
|
20231127,112700,23472437,303,303,303,303,25
|
|
20231127,112600,23464862,303,303,303,303,2
|
|
20231127,112500,23464256,302,302,302,302,0
|
|
20231127,112400,23464256,302,302,302,302,0
|
|
20231127,112300,23464256,302,302,302,302,0
|
|
20231127,112200,23464256,302,302,302,302,3
|
|
20231127,112100,23463350,304,304,304,304,0
|
|
20231127,112000,23463350,304,304,304,304,445
|
|
20231127,111900,23328070,304,304,304,304,0
|
|
20231127,111800,23328070,304,302,304,302,398
|
|
20231127,111700,23207872,302,301,302,301,403
|
|
20231127,111600,23086466,301,301,301,301,3000
|
|
20231127,111500,22183466,302,304,304,302,100
|
|
20231127,111400,22153264,302,302,302,302,1
|
|
20231127,111300,22152962,303,303,303,303,10
|
|
20231127,111200,22149932,304,304,304,304,1
|
|
20231127,111100,22149628,304,304,304,304,0
|
|
20231127,111000,22149628,304,304,304,304,0
|
|
20231127,110900,22149628,304,304,304,304,0
|
|
20231127,110800,22149628,304,304,304,304,5
|
|
20231127,110700,22148108,301,301,301,301,0
|
|
20231127,110600,22148108,301,301,301,301,0
|
|
20231127,110500,22148108,301,301,301,301,0
|
|
20231127,110400,22148108,301,301,301,301,0
|
|
20231127,110300,22148108,301,301,301,301,0
|
|
20231127,110200,22148108,301,301,301,301,0
|
|
20231127,110100,22148108,301,301,301,301,0
|
|
20231127,110000,22148108,301,301,301,301,0
|
|
20231127,105900,22148108,301,301,301,301,0
|
|
20231127,105800,22148108,301,301,301,301,0
|
|
20231127,105700,22148108,301,301,302,301,6000
|
|
20231127,105600,20342020,303,303,303,303,0
|
|
20231127,105500,20342020,303,303,303,303,0
|
|
20231127,105400,20342020,303,303,303,303,0
|
|
20231127,105300,20342020,303,303,303,303,293
|
|
20231127,105200,20253241,304,304,304,304,0
|
|
20231127,105100,20253241,304,304,304,304,1
|
|
20231127,105000,20252937,305,305,305,305,0
|
|
20231127,104900,20252937,305,302,305,301,5000
|
|
20231127,104800,18747920,302,302,302,302,148
|
|
20231127,104700,18703224,304,304,304,304,0
|
|
20231127,104600,18703224,304,304,304,304,0
|
|
20231127,104500,18703224,304,304,304,304,0
|
|
20231127,104400,18703224,304,304,304,304,12
|
|
20231127,104300,18699576,302,302,302,302,2664
|
|
20231127,104200,17895048,302,302,302,302,0
|
|
20231127,104100,17895048,302,302,302,302,13
|
|
20231127,104000,17891122,303,303,303,303,0
|
|
20231127,103900,17891122,303,303,303,303,342
|
|
20231127,103800,17787496,303,303,303,301,550
|
|
20231127,103700,17621602,301,303,303,301,4251
|
|
20231127,103600,16338531,304,304,304,304,10
|
|
20231127,103500,16335491,304,304,304,304,0
|
|
20231127,103400,16335491,304,304,304,304,10
|
|
20231127,103300,16332451,304,304,304,304,1
|
|
20231127,103200,16332147,304,304,304,304,35
|
|
20231127,103100,16321507,304,304,304,304,1032
|
|
20231127,103000,16007779,305,305,305,305,0
|
|
20231127,102900,16007779,305,305,305,305,1170
|
|
20231127,102800,15650929,305,305,305,305,0
|
|
20231127,102700,15650929,305,305,305,305,870
|
|
20231127,102600,15385579,305,305,305,305,0
|
|
20231127,102500,15385579,305,305,305,305,0
|
|
20231127,102400,15385579,305,305,305,305,0
|
|
20231127,102300,15385579,305,305,305,305,0
|
|
20231127,102200,15385579,305,305,305,305,0
|
|
20231127,102100,15385579,305,305,305,305,10
|
|
20231127,102000,15382529,305,305,305,305,0
|
|
20231127,101900,15382529,305,305,305,305,0
|
|
20231127,101800,15382529,305,305,305,305,6
|
|
20231127,101700,15380699,305,305,305,305,0
|
|
20231127,101600,15380699,305,305,305,305,0
|
|
20231127,101500,15380699,305,305,305,305,0
|
|
20231127,101400,15380699,305,305,305,305,0
|
|
20231127,101300,15380699,305,305,305,305,30
|
|
20231127,101200,15371549,305,305,305,305,0
|
|
20231127,101100,15371549,305,305,305,305,0
|
|
20231127,101000,15371549,305,305,305,305,0
|
|
20231127,100900,15371549,305,305,305,305,0
|
|
20231127,100800,15371549,305,305,305,305,0
|
|
20231127,100700,15371549,305,305,305,305,20
|
|
20231127,100600,15365449,305,305,305,305,0
|
|
20231127,100500,15365449,305,305,305,305,0
|
|
20231127,100400,15365449,305,305,305,305,0
|
|
20231127,100300,15365449,305,305,305,305,0
|
|
20231127,100200,15365449,305,305,305,305,0
|
|
20231127,100100,15365449,305,305,305,305,296
|
|
20231127,100000,15275169,305,305,305,305,0
|
|
20231127,095900,15275169,305,305,305,305,3632
|
|
20231127,095800,14167409,305,305,305,305,52
|
|
20231127,095700,14151549,306,306,306,306,0
|
|
20231127,095600,14151549,306,306,306,306,0
|
|
20231127,095500,14151549,306,305,306,305,216
|
|
20231127,095400,14085573,305,305,305,305,0
|
|
20231127,095300,14085573,305,305,305,305,0
|
|
20231127,095200,14085573,305,305,305,305,0
|
|
20231127,095100,14085573,305,305,305,305,140
|
|
20231127,095000,14042873,305,305,305,305,0
|
|
20231127,094900,14042873,305,305,305,305,5110
|
|
20231127,094800,12484323,305,305,305,305,2
|
|
20231127,094700,12483713,305,305,305,305,0
|
|
20231127,094600,12483713,305,305,305,305,996
|
|
20231127,094500,12179933,305,305,305,305,0
|
|
20231127,094400,12179933,305,305,305,305,48
|
|
20231127,094300,12165293,305,305,305,305,11
|
|
20231127,094200,12161938,306,305,306,305,253
|
|
20231127,094100,12084772,305,305,305,305,0
|
|
20231127,094000,12084772,305,305,305,305,0
|
|
20231127,093900,12084772,305,305,305,305,0
|
|
20231127,093800,12084772,305,305,305,305,1
|
|
20231127,093700,12084467,306,306,306,306,0
|
|
20231127,093600,12084467,306,303,306,303,1363
|
|
20231127,093500,11671448,303,304,304,303,1991
|
|
20231127,093400,11068038,303,303,303,302,4015
|
|
20231127,093300,9852750,304,304,304,304,0
|
|
20231127,093200,9852750,304,304,304,304,1175
|
|
20231127,093100,9495550,305,305,305,305,0
|
|
20231127,093000,9495550,305,305,305,305,0
|
|
20231127,092900,9495550,305,305,305,305,67
|
|
20231127,092800,9475115,305,305,305,305,442
|
|
20231127,092700,9340305,305,305,305,305,0
|
|
20231127,092600,9340305,305,305,305,305,31
|
|
20231127,092500,9330850,306,306,306,306,0
|
|
20231127,092400,9330850,306,304,306,304,7499
|
|
20231127,092300,7051148,305,305,305,304,3720
|
|
20231127,092200,5919993,306,306,306,306,204
|
|
20231127,092100,5857569,307,305,307,304,1503
|
|
20231127,092000,5400010,307,305,307,305,697
|
|
20231127,091900,5187137,305,305,305,305,0
|
|
20231127,091800,5187137,305,304,305,304,1461
|
|
20231127,091700,4742992,305,305,305,305,0
|
|
20231127,091600,4742992,305,305,305,305,3136
|
|
20231127,091500,3786512,307,307,307,307,0
|
|
20231127,091400,3786512,307,307,307,307,0
|
|
20231127,091300,3786512,307,307,307,307,100
|
|
20231127,091200,3755812,307,307,307,307,0
|
|
20231127,091100,3755812,307,307,307,307,1
|
|
20231127,091000,3755505,305,307,307,305,3
|
|
20231127,090900,3754588,305,306,306,305,2062
|
|
20231127,090800,3124448,308,308,308,308,0
|
|
20231127,090700,3124448,308,308,308,308,0
|
|
20231127,090600,3124448,308,310,310,308,8786
|
|
20231127,090500,418358,308,310,310,308,449
|
|
20231127,090400,279170,310,308,310,308,381
|
|
20231127,090300,161820,310,310,310,310,340
|
|
20231127,090200,56420,310,310,310,310,163
|
|
20231127,090100,5890,310,310,310,310,0
|
|
20231127,090000,5890,310,310,310,310,19
|