575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183200,62704178,817,817,817,817,4941
|
|
20231120,183100,62704178,817,817,817,817,0
|
|
20231120,183000,62704178,817,817,817,817,0
|
|
20231120,182900,62704178,817,817,817,817,0
|
|
20231120,182800,62704178,817,817,817,817,0
|
|
20231120,182700,62704178,817,817,817,817,0
|
|
20231120,182600,62704178,817,817,817,817,0
|
|
20231120,182500,62704178,817,817,817,817,0
|
|
20231120,182400,62704178,817,817,817,817,0
|
|
20231120,182300,62704178,817,817,817,817,0
|
|
20231120,182200,62704178,817,817,817,817,0
|
|
20231120,182100,62704178,817,817,817,817,0
|
|
20231120,182000,62704178,817,817,817,817,0
|
|
20231120,181900,62704178,817,817,817,817,0
|
|
20231120,181800,62704178,817,817,817,817,0
|
|
20231120,181700,62704178,817,817,817,817,0
|
|
20231120,181600,62704178,817,817,817,817,0
|
|
20231120,181500,62704178,817,817,817,817,0
|
|
20231120,181400,62704178,817,817,817,817,0
|
|
20231120,181300,62704178,817,817,817,817,0
|
|
20231120,181200,62704178,817,817,817,817,0
|
|
20231120,181100,62704178,817,817,817,817,0
|
|
20231120,181000,62704178,817,817,817,817,0
|
|
20231120,180900,62704178,817,817,817,817,0
|
|
20231120,180800,62704178,817,817,817,817,0
|
|
20231120,180700,62704178,817,817,817,817,0
|
|
20231120,180600,62704178,817,817,817,817,0
|
|
20231120,180500,62704178,817,817,817,817,0
|
|
20231120,180400,62704178,817,817,817,817,0
|
|
20231120,180300,62704178,817,817,817,817,0
|
|
20231120,180200,62704178,817,817,817,817,4941
|
|
20231120,180100,62704178,817,817,817,817,0
|
|
20231120,180000,62704178,817,817,817,817,0
|
|
20231120,175900,62704178,817,817,817,817,0
|
|
20231120,175800,62704178,817,817,817,817,0
|
|
20231120,175700,62704178,817,817,817,817,0
|
|
20231120,175600,62704178,817,817,817,817,0
|
|
20231120,175500,62704178,817,817,817,817,0
|
|
20231120,175400,62704178,817,817,817,817,0
|
|
20231120,175300,62704178,817,817,817,817,0
|
|
20231120,175200,62704178,817,817,817,817,0
|
|
20231120,175100,62704178,817,817,817,817,0
|
|
20231120,175000,62704178,817,817,817,817,0
|
|
20231120,174900,62704178,817,817,817,817,0
|
|
20231120,174800,62704178,817,817,817,817,0
|
|
20231120,174700,62704178,817,817,817,817,0
|
|
20231120,174600,62704178,817,817,817,817,0
|
|
20231120,174500,62704178,817,817,817,817,0
|
|
20231120,174400,62704178,817,817,817,817,0
|
|
20231120,174300,62704178,817,817,817,817,0
|
|
20231120,174200,62704178,817,817,817,817,0
|
|
20231120,174100,62704178,817,817,817,817,0
|
|
20231120,174000,62704178,817,817,817,817,0
|
|
20231120,173900,62704178,817,817,817,817,0
|
|
20231120,173800,62704178,817,817,817,817,0
|
|
20231120,173700,62704178,817,817,817,817,0
|
|
20231120,173600,62704178,817,817,817,817,0
|
|
20231120,173500,62704178,817,817,817,817,0
|
|
20231120,173400,62704178,817,817,817,817,0
|
|
20231120,173300,62704178,817,817,817,817,0
|
|
20231120,173200,62704178,817,817,817,817,4941
|
|
20231120,173100,62704178,817,817,817,817,0
|
|
20231120,173000,62704178,817,817,817,817,0
|
|
20231120,172900,62704178,817,817,817,817,0
|
|
20231120,172800,62704178,817,817,817,817,0
|
|
20231120,172700,62704178,817,817,817,817,0
|
|
20231120,172600,62704178,817,817,817,817,0
|
|
20231120,172500,62704178,817,817,817,817,0
|
|
20231120,172400,62704178,817,817,817,817,0
|
|
20231120,172300,62704178,817,817,817,817,0
|
|
20231120,172200,62704178,817,817,817,817,0
|
|
20231120,172100,62704178,817,817,817,817,0
|
|
20231120,172000,62704178,817,817,817,817,0
|
|
20231120,171900,62704178,817,817,817,817,0
|
|
20231120,171800,62704178,817,817,817,817,0
|
|
20231120,171700,62704178,817,817,817,817,0
|
|
20231120,171600,62704178,817,817,817,817,0
|
|
20231120,171500,62704178,817,817,817,817,0
|
|
20231120,171400,62704178,817,817,817,817,0
|
|
20231120,171300,62704178,817,817,817,817,0
|
|
20231120,171200,62704178,817,817,817,817,0
|
|
20231120,171100,62704178,817,817,817,817,0
|
|
20231120,171000,62704178,817,817,817,817,0
|
|
20231120,170900,62704178,817,817,817,817,0
|
|
20231120,170800,62704178,817,817,817,817,0
|
|
20231120,170700,62704178,817,817,817,817,0
|
|
20231120,170600,62704178,817,817,817,817,0
|
|
20231120,170500,62704178,817,817,817,817,0
|
|
20231120,170400,62704178,817,817,817,817,0
|
|
20231120,170300,62704178,817,817,817,817,0
|
|
20231120,170200,62704178,817,817,817,817,4941
|
|
20231120,170100,62704178,817,817,817,817,0
|
|
20231120,170000,62704178,817,817,817,817,0
|
|
20231120,165900,62704178,817,817,817,817,0
|
|
20231120,165800,62704178,817,817,817,817,0
|
|
20231120,165700,62704178,817,817,817,817,0
|
|
20231120,165600,62704178,817,817,817,817,0
|
|
20231120,165500,62704178,817,817,817,817,0
|
|
20231120,165400,62704178,817,817,817,817,0
|
|
20231120,165300,62704178,817,817,817,817,0
|
|
20231120,165200,62704178,817,817,817,817,0
|
|
20231120,165100,62704178,817,817,817,817,0
|
|
20231120,165000,62704178,817,817,817,817,0
|
|
20231120,164900,62704178,817,817,817,817,0
|
|
20231120,164800,62704178,817,817,817,817,0
|
|
20231120,164700,62704178,817,817,817,817,0
|
|
20231120,164600,62704178,817,817,817,817,0
|
|
20231120,164500,62704178,817,817,817,817,0
|
|
20231120,164400,62704178,817,817,817,817,0
|
|
20231120,164300,62704178,817,817,817,817,0
|
|
20231120,164200,62704178,817,817,817,817,0
|
|
20231120,164100,62704178,817,817,817,817,0
|
|
20231120,164000,62704178,817,817,817,817,0
|
|
20231120,163900,62704178,817,817,817,817,0
|
|
20231120,163800,62704178,817,817,817,817,0
|
|
20231120,163700,62704178,817,817,817,817,0
|
|
20231120,163600,62704178,817,817,817,817,0
|
|
20231120,163500,62704178,817,817,817,817,0
|
|
20231120,163400,62704178,817,817,817,817,0
|
|
20231120,163300,62704178,817,817,817,817,0
|
|
20231120,163200,62704178,817,817,817,817,4941
|
|
20231120,163100,62704178,817,817,817,817,0
|
|
20231120,163000,62704178,817,817,817,817,0
|
|
20231120,162900,62704178,817,817,817,817,0
|
|
20231120,162800,62704178,817,817,817,817,0
|
|
20231120,162700,62704178,817,817,817,817,0
|
|
20231120,162600,62704178,817,817,817,817,0
|
|
20231120,162500,62704178,817,817,817,817,0
|
|
20231120,162400,62704178,817,817,817,817,0
|
|
20231120,162300,62704178,817,817,817,817,0
|
|
20231120,162200,62704178,817,817,817,817,0
|
|
20231120,162100,62704178,817,817,817,817,0
|
|
20231120,162000,62704178,817,817,817,817,0
|
|
20231120,161900,62704178,817,817,817,817,0
|
|
20231120,161800,62704178,817,817,817,817,0
|
|
20231120,161700,62704178,817,817,817,817,0
|
|
20231120,161600,62704178,817,817,817,817,0
|
|
20231120,161500,62704178,817,817,817,817,0
|
|
20231120,161400,62704178,817,817,817,817,0
|
|
20231120,161300,62704178,817,817,817,817,0
|
|
20231120,161200,62704178,817,817,817,817,0
|
|
20231120,161100,62704178,817,817,817,817,0
|
|
20231120,161000,62704178,817,817,817,817,0
|
|
20231120,160900,62704178,817,817,817,817,0
|
|
20231120,160800,62704178,817,817,817,817,0
|
|
20231120,160700,62704178,817,817,817,817,0
|
|
20231120,160600,62704178,817,817,817,817,0
|
|
20231120,160500,62704178,817,817,817,817,0
|
|
20231120,160400,62704178,817,817,817,817,0
|
|
20231120,160300,62704178,817,817,817,817,0
|
|
20231120,160200,62704178,817,817,817,817,4941
|
|
20231120,160100,62704178,817,817,817,817,0
|
|
20231120,160000,62704178,817,817,817,817,0
|
|
20231120,155900,62704178,817,817,817,817,0
|
|
20231120,155800,62704178,817,817,817,817,0
|
|
20231120,155700,62704178,817,817,817,817,0
|
|
20231120,155600,62704178,817,817,817,817,0
|
|
20231120,155500,62704178,817,817,817,817,0
|
|
20231120,155400,62704178,817,817,817,817,0
|
|
20231120,155300,62704178,817,817,817,817,0
|
|
20231120,155200,62704178,817,817,817,817,0
|
|
20231120,155100,62704178,817,817,817,817,0
|
|
20231120,155000,62704178,817,817,817,817,0
|
|
20231120,154900,62704178,817,817,817,817,0
|
|
20231120,154800,62704178,817,817,817,817,0
|
|
20231120,154700,62704178,817,817,817,817,0
|
|
20231120,154600,62704178,817,817,817,817,0
|
|
20231120,154500,62704178,817,817,817,817,0
|
|
20231120,154400,62704178,817,817,817,817,0
|
|
20231120,154300,62704178,817,817,817,817,0
|
|
20231120,154200,62704178,817,817,817,817,0
|
|
20231120,154100,62704178,817,817,817,817,0
|
|
20231120,154000,62704178,817,817,817,817,0
|
|
20231120,153900,62704178,817,817,817,817,0
|
|
20231120,153800,62704178,817,817,817,817,0
|
|
20231120,153700,62704178,817,817,817,817,0
|
|
20231120,153600,62704178,817,817,817,817,0
|
|
20231120,153500,62704178,817,817,817,817,0
|
|
20231120,153400,62704178,817,817,817,817,0
|
|
20231120,153300,62704178,817,817,817,817,0
|
|
20231120,153200,62704178,817,817,817,817,4941
|
|
20231120,153100,62704178,817,817,817,817,0
|
|
20231120,153000,62704178,817,817,817,817,4941
|
|
20231120,152900,58667381,822,822,822,822,0
|
|
20231120,152800,58667381,822,822,822,822,0
|
|
20231120,152700,58667381,822,822,822,822,0
|
|
20231120,152600,58667381,822,822,822,822,0
|
|
20231120,152500,58667381,822,822,822,822,0
|
|
20231120,152400,58667381,822,822,822,822,0
|
|
20231120,152300,58667381,822,822,822,822,0
|
|
20231120,152200,58667381,822,822,822,822,0
|
|
20231120,152100,58667381,822,822,822,822,0
|
|
20231120,152000,58667381,822,822,822,822,0
|
|
20231120,151900,58667381,822,819,822,818,61
|
|
20231120,151800,58617458,822,819,822,818,340
|
|
20231120,151700,58338372,818,819,819,818,89
|
|
20231120,151600,58265530,818,819,819,818,93
|
|
20231120,151500,58189406,817,818,819,817,1016
|
|
20231120,151400,57358710,817,817,817,817,126
|
|
20231120,151300,57255768,817,819,819,817,2307
|
|
20231120,151200,55370474,818,818,818,818,0
|
|
20231120,151100,55370474,818,818,818,818,0
|
|
20231120,151000,55370474,818,818,818,818,0
|
|
20231120,150900,55370474,818,818,818,818,1
|
|
20231120,150800,55369656,818,818,818,818,10
|
|
20231120,150700,55361476,818,818,818,818,3
|
|
20231120,150600,55359022,823,823,823,823,0
|
|
20231120,150500,55359022,823,823,823,823,7
|
|
20231120,150400,55353261,818,818,818,818,0
|
|
20231120,150300,55353261,818,818,818,818,47
|
|
20231120,150200,55314815,818,818,818,818,0
|
|
20231120,150100,55314815,818,819,819,818,1172
|
|
20231120,150000,54355885,819,819,819,819,783
|
|
20231120,145900,53714608,824,824,824,824,0
|
|
20231120,145800,53714608,824,824,824,824,0
|
|
20231120,145700,53714608,824,824,824,824,1
|
|
20231120,145600,53713784,824,824,824,824,0
|
|
20231120,145500,53713784,824,824,824,824,0
|
|
20231120,145400,53713784,824,824,824,824,0
|
|
20231120,145300,53713784,824,824,824,824,0
|
|
20231120,145200,53713784,824,824,824,824,0
|
|
20231120,145100,53713784,824,824,824,824,0
|
|
20231120,145000,53713784,824,824,824,824,0
|
|
20231120,144900,53713784,824,824,824,824,0
|
|
20231120,144800,53713784,824,824,824,824,0
|
|
20231120,144700,53713784,824,824,824,824,0
|
|
20231120,144600,53713784,824,824,824,824,0
|
|
20231120,144500,53713784,824,824,824,824,2
|
|
20231120,144400,53712136,819,819,819,819,0
|
|
20231120,144300,53712136,819,819,819,819,0
|
|
20231120,144200,53712136,819,819,819,819,46
|
|
20231120,144100,53674462,819,819,819,819,0
|
|
20231120,144000,53674462,819,819,819,819,0
|
|
20231120,143900,53674462,819,819,819,819,0
|
|
20231120,143800,53674462,819,819,819,819,39
|
|
20231120,143700,53642521,819,819,819,819,0
|
|
20231120,143600,53642521,819,819,819,819,0
|
|
20231120,143500,53642521,819,819,819,819,10
|
|
20231120,143400,53634331,825,823,825,823,2
|
|
20231120,143300,53632683,819,819,819,819,135
|
|
20231120,143200,53522118,819,819,819,819,1
|
|
20231120,143100,53521299,825,825,825,825,0
|
|
20231120,143000,53521299,825,825,825,825,0
|
|
20231120,142900,53521299,825,825,825,825,0
|
|
20231120,142800,53521299,825,825,825,825,0
|
|
20231120,142700,53521299,825,825,825,825,0
|
|
20231120,142600,53521299,825,825,825,825,0
|
|
20231120,142500,53521299,825,825,825,825,0
|
|
20231120,142400,53521299,825,825,825,825,0
|
|
20231120,142300,53521299,825,825,825,825,0
|
|
20231120,142200,53521299,825,825,825,825,0
|
|
20231120,142100,53521299,825,825,825,825,0
|
|
20231120,142000,53521299,825,825,825,825,0
|
|
20231120,141900,53521299,825,825,825,825,0
|
|
20231120,141800,53521299,825,825,825,825,0
|
|
20231120,141700,53521299,825,819,825,818,5001
|
|
20231120,141600,49427826,819,819,819,819,0
|
|
20231120,141500,49427826,819,819,819,819,0
|
|
20231120,141400,49427826,819,819,819,819,0
|
|
20231120,141300,49427826,819,819,819,819,0
|
|
20231120,141200,49427826,819,821,821,819,1334
|
|
20231120,141100,48335138,825,825,825,825,2061
|
|
20231120,141000,46634813,819,819,819,819,51
|
|
20231120,140900,46593044,819,819,819,819,86
|
|
20231120,140800,46522610,819,819,819,819,1
|
|
20231120,140700,46521791,825,825,825,825,0
|
|
20231120,140600,46521791,825,825,825,825,0
|
|
20231120,140500,46521791,825,825,825,825,0
|
|
20231120,140400,46521791,825,825,825,825,0
|
|
20231120,140300,46521791,825,825,825,825,0
|
|
20231120,140200,46521791,825,825,825,825,0
|
|
20231120,140100,46521791,825,825,825,825,0
|
|
20231120,140000,46521791,825,825,825,825,0
|
|
20231120,135900,46521791,825,824,825,824,658
|
|
20231120,135800,45979298,825,825,825,825,0
|
|
20231120,135700,45979298,825,825,825,825,0
|
|
20231120,135600,45979298,825,825,825,825,1
|
|
20231120,135500,45978473,821,821,821,821,133
|
|
20231120,135400,45869280,821,821,821,821,0
|
|
20231120,135300,45869280,821,821,821,821,0
|
|
20231120,135200,45869280,821,821,821,821,0
|
|
20231120,135100,45869280,821,821,821,821,0
|
|
20231120,135000,45869280,821,821,821,821,1
|
|
20231120,134900,45868459,819,820,820,819,812
|
|
20231120,134800,45202670,821,821,821,821,744
|
|
20231120,134700,44591846,822,822,822,822,2
|
|
20231120,134600,44590202,822,822,822,822,0
|
|
20231120,134500,44590202,822,822,822,822,0
|
|
20231120,134400,44590202,822,822,822,822,0
|
|
20231120,134300,44590202,822,822,822,822,0
|
|
20231120,134200,44590202,822,822,822,822,0
|
|
20231120,134100,44590202,822,822,822,822,0
|
|
20231120,134000,44590202,822,822,822,822,2
|
|
20231120,133900,44588558,825,825,825,825,0
|
|
20231120,133800,44588558,825,825,825,825,0
|
|
20231120,133700,44588558,825,823,825,823,2
|
|
20231120,133600,44586910,823,823,823,823,0
|
|
20231120,133500,44586910,823,823,823,823,0
|
|
20231120,133400,44586910,823,823,823,823,0
|
|
20231120,133300,44586910,823,823,823,823,0
|
|
20231120,133200,44586910,823,823,823,823,0
|
|
20231120,133100,44586910,823,823,823,823,0
|
|
20231120,133000,44586910,823,823,823,823,0
|
|
20231120,132900,44586910,823,823,823,823,0
|
|
20231120,132800,44586910,823,823,823,823,0
|
|
20231120,132700,44586910,823,822,823,822,47
|
|
20231120,132600,44548275,822,822,822,822,51
|
|
20231120,132500,44506353,822,822,822,822,0
|
|
20231120,132400,44506353,822,822,822,821,85
|
|
20231120,132300,44436514,824,824,824,824,0
|
|
20231120,132200,44436514,824,824,824,824,0
|
|
20231120,132100,44436514,824,824,824,824,6
|
|
20231120,132000,44431570,825,825,825,825,0
|
|
20231120,131900,44431570,825,825,825,825,0
|
|
20231120,131800,44431570,825,825,825,825,0
|
|
20231120,131700,44431570,825,825,825,825,0
|
|
20231120,131600,44431570,825,825,825,825,0
|
|
20231120,131500,44431570,825,825,825,825,0
|
|
20231120,131400,44431570,825,825,825,825,0
|
|
20231120,131300,44431570,825,825,825,825,0
|
|
20231120,131200,44431570,825,825,825,825,0
|
|
20231120,131100,44431570,825,825,825,825,0
|
|
20231120,131000,44431570,825,825,825,825,0
|
|
20231120,130900,44431570,825,825,825,825,0
|
|
20231120,130800,44431570,825,825,825,825,0
|
|
20231120,130700,44431570,825,822,825,822,116
|
|
20231120,130600,44336215,822,822,822,822,0
|
|
20231120,130500,44336215,822,822,822,822,0
|
|
20231120,130400,44336215,822,822,822,822,0
|
|
20231120,130300,44336215,822,822,822,822,18
|
|
20231120,130200,44321419,822,822,822,822,2
|
|
20231120,130100,44319775,825,825,825,825,0
|
|
20231120,130000,44319775,825,825,825,825,0
|
|
20231120,125900,44319775,825,825,825,825,0
|
|
20231120,125800,44319775,825,825,825,825,1
|
|
20231120,125700,44318950,825,825,825,825,0
|
|
20231120,125600,44318950,825,825,825,825,0
|
|
20231120,125500,44318950,825,825,825,825,0
|
|
20231120,125400,44318950,825,825,825,825,1
|
|
20231120,125300,44318125,825,825,825,825,0
|
|
20231120,125200,44318125,825,825,825,825,0
|
|
20231120,125100,44318125,825,825,825,825,0
|
|
20231120,125000,44318125,825,825,825,825,0
|
|
20231120,124900,44318125,825,825,825,825,0
|
|
20231120,124800,44318125,825,825,825,825,0
|
|
20231120,124700,44318125,825,825,825,825,1
|
|
20231120,124600,44317300,819,819,819,819,0
|
|
20231120,124500,44317300,819,819,819,819,0
|
|
20231120,124400,44317300,819,819,819,819,0
|
|
20231120,124300,44317300,819,819,819,819,0
|
|
20231120,124200,44317300,819,819,819,819,48
|
|
20231120,124100,44277988,819,822,822,819,1148
|
|
20231120,124000,43335978,826,826,826,826,0
|
|
20231120,123900,43335978,826,826,826,826,0
|
|
20231120,123800,43335978,826,826,826,826,0
|
|
20231120,123700,43335978,826,825,826,825,2
|
|
20231120,123600,43334327,825,825,825,824,18
|
|
20231120,123500,43319492,821,821,821,821,100
|
|
20231120,123400,43237392,821,824,824,821,340
|
|
20231120,123300,42958090,826,826,826,826,0
|
|
20231120,123200,42958090,826,826,826,826,0
|
|
20231120,123100,42958090,826,825,826,825,2
|
|
20231120,123000,42956439,821,821,821,821,44
|
|
20231120,122900,42920315,821,821,821,821,0
|
|
20231120,122800,42920315,821,821,821,821,0
|
|
20231120,122700,42920315,821,821,821,821,6
|
|
20231120,122600,42915389,826,826,826,826,0
|
|
20231120,122500,42915389,826,826,826,826,0
|
|
20231120,122400,42915389,826,826,826,826,1
|
|
20231120,122300,42914563,826,825,826,825,2
|
|
20231120,122200,42912912,822,822,822,822,0
|
|
20231120,122100,42912912,822,822,822,822,0
|
|
20231120,122000,42912912,822,822,822,822,51
|
|
20231120,121900,42870990,822,822,822,822,39
|
|
20231120,121800,42838932,822,822,822,822,0
|
|
20231120,121700,42838932,822,822,822,822,0
|
|
20231120,121600,42838932,822,822,822,822,0
|
|
20231120,121500,42838932,822,822,822,822,0
|
|
20231120,121400,42838932,822,822,822,822,0
|
|
20231120,121300,42838932,822,822,822,822,0
|
|
20231120,121200,42838932,822,822,822,822,46
|
|
20231120,121100,42801120,822,822,822,822,0
|
|
20231120,121000,42801120,822,822,822,822,0
|
|
20231120,120900,42801120,822,822,822,822,0
|
|
20231120,120800,42801120,822,822,822,822,0
|
|
20231120,120700,42801120,822,822,822,822,0
|
|
20231120,120600,42801120,822,822,822,822,20
|
|
20231120,120500,42784680,822,822,822,822,0
|
|
20231120,120400,42784680,822,822,822,822,2
|
|
20231120,120300,42783036,822,822,822,822,38
|
|
20231120,120200,42751800,822,822,822,822,0
|
|
20231120,120100,42751800,822,822,822,822,0
|
|
20231120,120000,42751800,822,822,822,822,37
|
|
20231120,115900,42721386,822,822,822,822,0
|
|
20231120,115800,42721386,822,824,824,822,53
|
|
20231120,115700,42677818,822,822,822,822,48
|
|
20231120,115600,42638362,822,822,822,822,0
|
|
20231120,115500,42638362,822,822,822,822,129
|
|
20231120,115400,42532324,823,823,823,823,0
|
|
20231120,115300,42532324,823,823,823,823,0
|
|
20231120,115200,42532324,823,823,823,823,0
|
|
20231120,115100,42532324,823,823,823,823,0
|
|
20231120,115000,42532324,823,823,823,823,187
|
|
20231120,114900,42378423,820,820,820,820,0
|
|
20231120,114800,42378423,820,820,820,820,0
|
|
20231120,114700,42378423,820,820,820,820,0
|
|
20231120,114600,42378423,820,820,820,820,0
|
|
20231120,114500,42378423,820,820,820,820,0
|
|
20231120,114400,42378423,820,820,820,820,0
|
|
20231120,114300,42378423,820,820,820,820,12
|
|
20231120,114200,42368583,820,819,820,819,48
|
|
20231120,114100,42329259,819,819,819,819,66
|
|
20231120,114000,42275205,820,820,820,820,12
|
|
20231120,113900,42265365,820,820,820,820,0
|
|
20231120,113800,42265365,820,820,820,820,0
|
|
20231120,113700,42265365,820,820,820,820,13
|
|
20231120,113600,42254705,820,820,820,820,18
|
|
20231120,113500,42239945,820,820,820,820,12
|
|
20231120,113400,42230105,820,820,820,820,1012
|
|
20231120,113300,41400265,819,819,819,819,42
|
|
20231120,113200,41365867,819,819,819,819,205
|
|
20231120,113100,41197972,819,818,819,818,967
|
|
20231120,113000,40406604,818,818,818,818,28
|
|
20231120,112900,40383700,818,822,822,818,9263
|
|
20231120,112800,32790858,822,822,822,822,0
|
|
20231120,112700,32790858,822,822,822,822,135
|
|
20231120,112600,32679888,822,823,823,822,10
|
|
20231120,112500,32671665,826,826,826,826,0
|
|
20231120,112400,32671665,826,826,826,826,0
|
|
20231120,112300,32671665,826,826,826,826,0
|
|
20231120,112200,32671665,826,826,826,826,0
|
|
20231120,112100,32671665,826,826,826,826,0
|
|
20231120,112000,32671665,826,826,826,826,0
|
|
20231120,111900,32671665,826,826,826,826,0
|
|
20231120,111800,32671665,826,826,826,826,0
|
|
20231120,111700,32671665,826,826,826,826,0
|
|
20231120,111600,32671665,826,826,826,826,0
|
|
20231120,111500,32671665,826,826,826,826,0
|
|
20231120,111400,32671665,826,826,826,826,526
|
|
20231120,111300,32237189,825,825,825,825,39
|
|
20231120,111200,32205014,825,825,825,825,11809
|
|
20231120,111100,22462589,825,825,825,825,45
|
|
20231120,111000,22425464,825,825,825,825,1000
|
|
20231120,110900,21600464,825,825,825,825,242
|
|
20231120,110800,21400814,825,825,825,825,627
|
|
20231120,110700,20883539,826,826,826,826,14
|
|
20231120,110600,20871975,826,826,826,826,0
|
|
20231120,110500,20871975,826,826,826,826,0
|
|
20231120,110400,20871975,826,826,826,826,0
|
|
20231120,110300,20871975,826,826,826,826,2
|
|
20231120,110200,20870323,823,823,823,823,39
|
|
20231120,110100,20838226,823,823,823,823,0
|
|
20231120,110000,20838226,823,823,823,823,0
|
|
20231120,105900,20838226,823,823,823,823,1
|
|
20231120,105800,20837403,823,823,823,823,0
|
|
20231120,105700,20837403,823,823,823,823,0
|
|
20231120,105600,20837403,823,823,823,823,0
|
|
20231120,105500,20837403,823,822,823,822,165
|
|
20231120,105400,20701678,823,823,823,823,0
|
|
20231120,105300,20701678,823,823,823,823,0
|
|
20231120,105200,20701678,823,823,823,823,676
|
|
20231120,105100,20145330,823,823,823,823,0
|
|
20231120,105000,20145330,823,823,823,823,0
|
|
20231120,104900,20145330,823,823,823,823,0
|
|
20231120,104800,20145330,823,823,823,823,0
|
|
20231120,104700,20145330,823,823,823,823,0
|
|
20231120,104600,20145330,823,823,823,823,0
|
|
20231120,104500,20145330,823,823,823,823,0
|
|
20231120,104400,20145330,823,823,823,823,0
|
|
20231120,104300,20145330,823,823,823,823,94
|
|
20231120,104200,20067968,825,823,825,823,2548
|
|
20231120,104100,17966117,823,823,823,823,0
|
|
20231120,104000,17966117,823,823,823,823,38
|
|
20231120,103900,17934843,823,823,823,823,52
|
|
20231120,103800,17892047,823,823,823,823,2
|
|
20231120,103700,17890401,824,824,824,824,0
|
|
20231120,103600,17890401,824,824,824,824,0
|
|
20231120,103500,17890401,824,824,824,824,0
|
|
20231120,103400,17890401,824,824,824,824,0
|
|
20231120,103300,17890401,824,824,824,824,0
|
|
20231120,103200,17890401,824,824,824,824,1
|
|
20231120,103100,17889577,824,824,824,824,0
|
|
20231120,103000,17889577,824,822,824,821,158
|
|
20231120,102900,17759843,821,821,821,821,0
|
|
20231120,102800,17759843,821,821,821,821,0
|
|
20231120,102700,17759843,821,821,821,821,241
|
|
20231120,102600,17561982,821,821,821,821,0
|
|
20231120,102500,17561982,821,821,821,821,0
|
|
20231120,102400,17561982,821,821,821,821,0
|
|
20231120,102300,17561982,821,821,821,821,0
|
|
20231120,102200,17561982,821,821,821,821,0
|
|
20231120,102100,17561982,821,822,822,821,36
|
|
20231120,102000,17532422,821,821,821,821,0
|
|
20231120,101900,17532422,821,821,821,821,0
|
|
20231120,101800,17532422,821,821,821,821,718
|
|
20231120,101700,16942944,821,821,821,821,0
|
|
20231120,101600,16942944,821,821,821,821,0
|
|
20231120,101500,16942944,821,821,821,821,79
|
|
20231120,101400,16878085,821,821,821,821,177
|
|
20231120,101300,16732768,825,825,825,825,0
|
|
20231120,101200,16732768,825,825,825,825,0
|
|
20231120,101100,16732768,825,825,825,825,0
|
|
20231120,101000,16732768,825,825,825,825,0
|
|
20231120,100900,16732768,825,825,825,825,0
|
|
20231120,100800,16732768,825,825,825,825,0
|
|
20231120,100700,16732768,825,825,825,825,1
|
|
20231120,100600,16731943,825,825,825,825,0
|
|
20231120,100500,16731943,825,825,825,825,0
|
|
20231120,100400,16731943,825,825,825,825,0
|
|
20231120,100300,16731943,825,825,825,825,0
|
|
20231120,100200,16731943,825,825,825,825,0
|
|
20231120,100100,16731943,825,825,825,825,0
|
|
20231120,100000,16731943,825,825,825,825,0
|
|
20231120,095900,16731943,825,825,825,825,0
|
|
20231120,095800,16731943,825,825,825,825,0
|
|
20231120,095700,16731943,825,825,825,825,0
|
|
20231120,095600,16731943,825,825,825,825,0
|
|
20231120,095500,16731943,825,825,825,825,0
|
|
20231120,095400,16731943,825,825,825,825,200
|
|
20231120,095300,16566943,825,825,825,825,0
|
|
20231120,095200,16566943,825,825,825,825,0
|
|
20231120,095100,16566943,825,825,825,825,0
|
|
20231120,095000,16566943,825,825,825,825,0
|
|
20231120,094900,16566943,825,825,825,825,0
|
|
20231120,094800,16566943,825,825,825,825,0
|
|
20231120,094700,16566943,825,825,825,825,0
|
|
20231120,094600,16566943,825,825,826,825,3
|
|
20231120,094500,16564467,825,825,825,825,0
|
|
20231120,094400,16564467,825,825,825,825,248
|
|
20231120,094300,16359867,825,825,825,825,1
|
|
20231120,094200,16359042,825,825,825,825,2
|
|
20231120,094100,16357392,821,821,821,821,38
|
|
20231120,094000,16326194,822,822,822,822,1
|
|
20231120,093900,16325372,821,821,821,821,2
|
|
20231120,093800,16323730,825,825,825,825,0
|
|
20231120,093700,16323730,825,825,825,825,0
|
|
20231120,093600,16323730,825,825,825,825,2
|
|
20231120,093500,16322080,822,822,822,822,3509
|
|
20231120,093400,13437682,822,822,822,822,0
|
|
20231120,093300,13437682,822,822,822,822,1
|
|
20231120,093200,13436860,822,822,822,822,0
|
|
20231120,093100,13436860,822,820,822,820,5
|
|
20231120,093000,13432752,822,822,822,822,0
|
|
20231120,092900,13432752,822,822,822,822,1215
|
|
20231120,092800,12434022,822,822,822,822,0
|
|
20231120,092700,12434022,822,822,822,822,0
|
|
20231120,092600,12434022,822,822,822,822,115
|
|
20231120,092500,12339492,822,822,822,822,33
|
|
20231120,092400,12312366,822,822,822,822,1
|
|
20231120,092300,12311544,822,822,822,822,0
|
|
20231120,092200,12311544,822,822,822,822,82
|
|
20231120,092100,12244140,822,822,822,822,328
|
|
20231120,092000,11974524,817,821,821,816,2001
|
|
20231120,091900,10339914,821,821,821,821,1
|
|
20231120,091800,10339093,825,824,825,824,20
|
|
20231120,091700,10322612,820,820,820,820,0
|
|
20231120,091600,10322612,820,820,820,820,0
|
|
20231120,091500,10322612,820,820,820,820,2
|
|
20231120,091400,10320972,820,820,820,820,49
|
|
20231120,091300,10280792,824,823,824,823,3
|
|
20231120,091200,10278322,823,822,823,822,2154
|
|
20231120,091100,8505834,822,822,822,822,0
|
|
20231120,091000,8505834,822,821,822,821,11
|
|
20231120,090900,8496802,821,821,821,821,37
|
|
20231120,090800,8466425,822,820,822,820,9800
|
|
20231120,090700,411683,821,821,821,821,0
|
|
20231120,090600,411683,821,821,821,821,0
|
|
20231120,090500,411683,821,821,821,821,0
|
|
20231120,090400,411683,821,821,821,821,0
|
|
20231120,090300,411683,821,817,821,817,304
|
|
20231120,090200,162413,817,817,817,817,0
|
|
20231120,090100,162413,817,819,819,817,34
|
|
20231120,090000,134604,820,821,821,819,164
|