575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,183200,57816417,829,829,829,829,6420
|
|
20231121,183100,57816417,829,829,829,829,0
|
|
20231121,183000,57816417,829,829,829,829,0
|
|
20231121,182900,57816417,829,829,829,829,0
|
|
20231121,182800,57816417,829,829,829,829,0
|
|
20231121,182700,57816417,829,829,829,829,0
|
|
20231121,182600,57816417,829,829,829,829,0
|
|
20231121,182500,57816417,829,829,829,829,0
|
|
20231121,182400,57816417,829,829,829,829,0
|
|
20231121,182300,57816417,829,829,829,829,0
|
|
20231121,182200,57816417,829,829,829,829,0
|
|
20231121,182100,57816417,829,829,829,829,0
|
|
20231121,182000,57816417,829,829,829,829,0
|
|
20231121,181900,57816417,829,829,829,829,0
|
|
20231121,181800,57816417,829,829,829,829,0
|
|
20231121,181700,57816417,829,829,829,829,0
|
|
20231121,181600,57816417,829,829,829,829,0
|
|
20231121,181500,57816417,829,829,829,829,0
|
|
20231121,181400,57816417,829,829,829,829,0
|
|
20231121,181300,57816417,829,829,829,829,0
|
|
20231121,181200,57816417,829,829,829,829,0
|
|
20231121,181100,57816417,829,829,829,829,0
|
|
20231121,181000,57816417,829,829,829,829,0
|
|
20231121,180900,57816417,829,829,829,829,0
|
|
20231121,180800,57816417,829,829,829,829,0
|
|
20231121,180700,57816417,829,829,829,829,0
|
|
20231121,180600,57816417,829,829,829,829,0
|
|
20231121,180500,57816417,829,829,829,829,0
|
|
20231121,180400,57816417,829,829,829,829,0
|
|
20231121,180300,57816417,829,829,829,829,0
|
|
20231121,180200,57816417,829,829,829,829,6420
|
|
20231121,180100,57816417,829,829,829,829,0
|
|
20231121,180000,57816417,829,829,829,829,0
|
|
20231121,175900,57816417,829,829,829,829,0
|
|
20231121,175800,57816417,829,829,829,829,0
|
|
20231121,175700,57816417,829,829,829,829,0
|
|
20231121,175600,57816417,829,829,829,829,0
|
|
20231121,175500,57816417,829,829,829,829,0
|
|
20231121,175400,57816417,829,829,829,829,0
|
|
20231121,175300,57816417,829,829,829,829,0
|
|
20231121,175200,57816417,829,829,829,829,0
|
|
20231121,175100,57816417,829,829,829,829,0
|
|
20231121,175000,57816417,829,829,829,829,0
|
|
20231121,174900,57816417,829,829,829,829,0
|
|
20231121,174800,57816417,829,829,829,829,0
|
|
20231121,174700,57816417,829,829,829,829,0
|
|
20231121,174600,57816417,829,829,829,829,0
|
|
20231121,174500,57816417,829,829,829,829,0
|
|
20231121,174400,57816417,829,829,829,829,0
|
|
20231121,174300,57816417,829,829,829,829,0
|
|
20231121,174200,57816417,829,829,829,829,0
|
|
20231121,174100,57816417,829,829,829,829,0
|
|
20231121,174000,57816417,829,829,829,829,0
|
|
20231121,173900,57816417,829,829,829,829,0
|
|
20231121,173800,57816417,829,829,829,829,0
|
|
20231121,173700,57816417,829,829,829,829,0
|
|
20231121,173600,57816417,829,829,829,829,0
|
|
20231121,173500,57816417,829,829,829,829,0
|
|
20231121,173400,57816417,829,829,829,829,0
|
|
20231121,173300,57816417,829,829,829,829,0
|
|
20231121,173200,57816417,829,829,829,829,6420
|
|
20231121,173100,57816417,829,829,829,829,0
|
|
20231121,173000,57816417,829,829,829,829,0
|
|
20231121,172900,57816417,829,829,829,829,0
|
|
20231121,172800,57816417,829,829,829,829,0
|
|
20231121,172700,57816417,829,829,829,829,0
|
|
20231121,172600,57816417,829,829,829,829,0
|
|
20231121,172500,57816417,829,829,829,829,0
|
|
20231121,172400,57816417,829,829,829,829,0
|
|
20231121,172300,57816417,829,829,829,829,0
|
|
20231121,172200,57816417,829,829,829,829,0
|
|
20231121,172100,57816417,829,829,829,829,0
|
|
20231121,172000,57816417,829,829,829,829,0
|
|
20231121,171900,57816417,829,829,829,829,0
|
|
20231121,171800,57816417,829,829,829,829,0
|
|
20231121,171700,57816417,829,829,829,829,0
|
|
20231121,171600,57816417,829,829,829,829,0
|
|
20231121,171500,57816417,829,829,829,829,0
|
|
20231121,171400,57816417,829,829,829,829,0
|
|
20231121,171300,57816417,829,829,829,829,0
|
|
20231121,171200,57816417,829,829,829,829,0
|
|
20231121,171100,57816417,829,829,829,829,0
|
|
20231121,171000,57816417,829,829,829,829,0
|
|
20231121,170900,57816417,829,829,829,829,0
|
|
20231121,170800,57816417,829,829,829,829,0
|
|
20231121,170700,57816417,829,829,829,829,0
|
|
20231121,170600,57816417,829,829,829,829,0
|
|
20231121,170500,57816417,829,829,829,829,0
|
|
20231121,170400,57816417,829,829,829,829,0
|
|
20231121,170300,57816417,829,829,829,829,0
|
|
20231121,170200,57816417,829,829,829,829,6420
|
|
20231121,170100,57816417,829,829,829,829,0
|
|
20231121,170000,57816417,829,829,829,829,0
|
|
20231121,165900,57816417,829,829,829,829,0
|
|
20231121,165800,57816417,829,829,829,829,0
|
|
20231121,165700,57816417,829,829,829,829,0
|
|
20231121,165600,57816417,829,829,829,829,0
|
|
20231121,165500,57816417,829,829,829,829,0
|
|
20231121,165400,57816417,829,829,829,829,0
|
|
20231121,165300,57816417,829,829,829,829,0
|
|
20231121,165200,57816417,829,829,829,829,0
|
|
20231121,165100,57816417,829,829,829,829,0
|
|
20231121,165000,57816417,829,829,829,829,0
|
|
20231121,164900,57816417,829,829,829,829,0
|
|
20231121,164800,57816417,829,829,829,829,0
|
|
20231121,164700,57816417,829,829,829,829,0
|
|
20231121,164600,57816417,829,829,829,829,0
|
|
20231121,164500,57816417,829,829,829,829,0
|
|
20231121,164400,57816417,829,829,829,829,0
|
|
20231121,164300,57816417,829,829,829,829,0
|
|
20231121,164200,57816417,829,829,829,829,0
|
|
20231121,164100,57816417,829,829,829,829,0
|
|
20231121,164000,57816417,829,829,829,829,0
|
|
20231121,163900,57816417,829,829,829,829,0
|
|
20231121,163800,57816417,829,829,829,829,0
|
|
20231121,163700,57816417,829,829,829,829,0
|
|
20231121,163600,57816417,829,829,829,829,0
|
|
20231121,163500,57816417,829,829,829,829,0
|
|
20231121,163400,57816417,829,829,829,829,0
|
|
20231121,163300,57816417,829,829,829,829,0
|
|
20231121,163200,57816417,829,829,829,829,6420
|
|
20231121,163100,57816417,829,829,829,829,0
|
|
20231121,163000,57816417,829,829,829,829,0
|
|
20231121,162900,57816417,829,829,829,829,0
|
|
20231121,162800,57816417,829,829,829,829,0
|
|
20231121,162700,57816417,829,829,829,829,0
|
|
20231121,162600,57816417,829,829,829,829,0
|
|
20231121,162500,57816417,829,829,829,829,0
|
|
20231121,162400,57816417,829,829,829,829,0
|
|
20231121,162300,57816417,829,829,829,829,0
|
|
20231121,162200,57816417,829,829,829,829,0
|
|
20231121,162100,57816417,829,829,829,829,0
|
|
20231121,162000,57816417,829,829,829,829,0
|
|
20231121,161900,57816417,829,829,829,829,0
|
|
20231121,161800,57816417,829,829,829,829,0
|
|
20231121,161700,57816417,829,829,829,829,0
|
|
20231121,161600,57816417,829,829,829,829,0
|
|
20231121,161500,57816417,829,829,829,829,0
|
|
20231121,161400,57816417,829,829,829,829,0
|
|
20231121,161300,57816417,829,829,829,829,0
|
|
20231121,161200,57816417,829,829,829,829,0
|
|
20231121,161100,57816417,829,829,829,829,0
|
|
20231121,161000,57816417,829,829,829,829,0
|
|
20231121,160900,57816417,829,829,829,829,0
|
|
20231121,160800,57816417,829,829,829,829,0
|
|
20231121,160700,57816417,829,829,829,829,0
|
|
20231121,160600,57816417,829,829,829,829,0
|
|
20231121,160500,57816417,829,829,829,829,0
|
|
20231121,160400,57816417,829,829,829,829,0
|
|
20231121,160300,57816417,829,829,829,829,0
|
|
20231121,160200,57816417,829,829,829,829,6420
|
|
20231121,160100,57816417,829,829,829,829,0
|
|
20231121,160000,57816417,829,829,829,829,0
|
|
20231121,155900,57816417,829,829,829,829,0
|
|
20231121,155800,57816417,829,829,829,829,0
|
|
20231121,155700,57816417,829,829,829,829,0
|
|
20231121,155600,57816417,829,829,829,829,0
|
|
20231121,155500,57816417,829,829,829,829,0
|
|
20231121,155400,57816417,829,829,829,829,0
|
|
20231121,155300,57816417,829,829,829,829,0
|
|
20231121,155200,57816417,829,829,829,829,0
|
|
20231121,155100,57816417,829,829,829,829,0
|
|
20231121,155000,57816417,829,829,829,829,0
|
|
20231121,154900,57816417,829,829,829,829,0
|
|
20231121,154800,57816417,829,829,829,829,0
|
|
20231121,154700,57816417,829,829,829,829,0
|
|
20231121,154600,57816417,829,829,829,829,0
|
|
20231121,154500,57816417,829,829,829,829,0
|
|
20231121,154400,57816417,829,829,829,829,0
|
|
20231121,154300,57816417,829,829,829,829,0
|
|
20231121,154200,57816417,829,829,829,829,0
|
|
20231121,154100,57816417,829,829,829,829,0
|
|
20231121,154000,57816417,829,829,829,829,0
|
|
20231121,153900,57816417,829,829,829,829,0
|
|
20231121,153800,57816417,829,829,829,829,0
|
|
20231121,153700,57816417,829,829,829,829,0
|
|
20231121,153600,57816417,829,829,829,829,0
|
|
20231121,153500,57816417,829,829,829,829,0
|
|
20231121,153400,57816417,829,829,829,829,0
|
|
20231121,153300,57816417,829,829,829,829,0
|
|
20231121,153200,57816417,829,829,829,829,6420
|
|
20231121,153100,57816417,829,829,829,829,0
|
|
20231121,153000,57816417,829,829,829,829,6420
|
|
20231121,152900,52494237,829,829,829,829,0
|
|
20231121,152800,52494237,829,829,829,829,0
|
|
20231121,152700,52494237,829,829,829,829,0
|
|
20231121,152600,52494237,829,829,829,829,0
|
|
20231121,152500,52494237,829,829,829,829,0
|
|
20231121,152400,52494237,829,829,829,829,0
|
|
20231121,152300,52494237,829,829,829,829,0
|
|
20231121,152200,52494237,829,829,829,829,0
|
|
20231121,152100,52494237,829,829,829,829,0
|
|
20231121,152000,52494237,829,829,829,829,0
|
|
20231121,151900,52494237,829,828,829,828,30
|
|
20231121,151800,52469396,829,829,829,829,30
|
|
20231121,151700,52444526,829,829,829,829,1
|
|
20231121,151600,52443697,821,835,836,821,619
|
|
20231121,151500,51933590,838,837,838,837,119
|
|
20231121,151400,51833878,839,839,839,839,0
|
|
20231121,151300,51833878,839,839,839,839,0
|
|
20231121,151200,51833878,839,837,839,822,40
|
|
20231121,151100,51800840,838,839,839,838,7
|
|
20231121,151000,51794973,840,840,840,840,257
|
|
20231121,150900,51579093,840,822,840,822,10517
|
|
20231121,150800,42831743,822,822,822,822,0
|
|
20231121,150700,42831743,822,822,822,822,0
|
|
20231121,150600,42831743,822,822,822,822,0
|
|
20231121,150500,42831743,822,822,822,822,0
|
|
20231121,150400,42831743,822,822,822,822,0
|
|
20231121,150300,42831743,822,822,822,822,0
|
|
20231121,150200,42831743,822,822,822,822,0
|
|
20231121,150100,42831743,822,822,822,822,0
|
|
20231121,150000,42831743,822,822,822,822,0
|
|
20231121,145900,42831743,822,822,822,822,0
|
|
20231121,145800,42831743,822,822,822,822,0
|
|
20231121,145700,42831743,822,822,822,822,0
|
|
20231121,145600,42831743,822,822,822,822,1
|
|
20231121,145500,42830921,818,818,818,818,0
|
|
20231121,145400,42830921,818,818,818,818,0
|
|
20231121,145300,42830921,818,818,818,818,0
|
|
20231121,145200,42830921,818,818,818,818,0
|
|
20231121,145100,42830921,818,820,820,818,35
|
|
20231121,145000,42802228,821,821,821,821,0
|
|
20231121,144900,42802228,821,821,821,821,0
|
|
20231121,144800,42802228,821,821,821,821,1
|
|
20231121,144700,42801407,821,821,821,821,2
|
|
20231121,144600,42799765,821,821,821,821,1
|
|
20231121,144500,42798944,821,821,821,821,0
|
|
20231121,144400,42798944,821,821,821,821,0
|
|
20231121,144300,42798944,821,821,821,821,0
|
|
20231121,144200,42798944,821,821,821,821,0
|
|
20231121,144100,42798944,821,821,821,821,0
|
|
20231121,144000,42798944,821,821,821,821,0
|
|
20231121,143900,42798944,821,821,821,821,100
|
|
20231121,143800,42716844,818,818,818,818,0
|
|
20231121,143700,42716844,818,819,819,818,1970
|
|
20231121,143600,41105378,818,818,818,818,0
|
|
20231121,143500,41105378,818,818,818,818,0
|
|
20231121,143400,41105378,818,818,818,818,34
|
|
20231121,143300,41077566,821,821,821,821,0
|
|
20231121,143200,41077566,821,821,821,821,0
|
|
20231121,143100,41077566,821,821,821,821,1
|
|
20231121,143000,41076745,818,818,818,818,0
|
|
20231121,142900,41076745,818,818,818,818,0
|
|
20231121,142800,41076745,818,818,818,818,0
|
|
20231121,142700,41076745,818,818,818,818,0
|
|
20231121,142600,41076745,818,818,818,818,23
|
|
20231121,142500,41057931,818,818,818,818,87
|
|
20231121,142400,40986765,818,818,818,818,17
|
|
20231121,142300,40972859,817,817,817,817,0
|
|
20231121,142200,40972859,817,817,817,817,0
|
|
20231121,142100,40972859,817,817,817,817,0
|
|
20231121,142000,40972859,817,817,817,817,0
|
|
20231121,141900,40972859,817,817,817,817,0
|
|
20231121,141800,40972859,817,817,817,817,0
|
|
20231121,141700,40972859,817,817,817,817,34
|
|
20231121,141600,40945081,821,821,821,821,0
|
|
20231121,141500,40945081,821,821,821,821,0
|
|
20231121,141400,40945081,821,821,821,821,0
|
|
20231121,141300,40945081,821,817,821,817,3
|
|
20231121,141200,40942626,822,822,822,822,0
|
|
20231121,141100,40942626,822,822,822,822,0
|
|
20231121,141000,40942626,822,822,822,822,0
|
|
20231121,140900,40942626,822,822,822,822,0
|
|
20231121,140800,40942626,822,822,822,822,0
|
|
20231121,140700,40942626,822,822,822,822,0
|
|
20231121,140600,40942626,822,822,822,822,0
|
|
20231121,140500,40942626,822,822,822,822,0
|
|
20231121,140400,40942626,822,822,822,822,0
|
|
20231121,140300,40942626,822,822,822,822,0
|
|
20231121,140200,40942626,822,822,822,822,0
|
|
20231121,140100,40942626,822,822,822,822,3
|
|
20231121,140000,40940160,816,816,816,816,34
|
|
20231121,135900,40912416,816,816,816,816,0
|
|
20231121,135800,40912416,816,816,816,816,0
|
|
20231121,135700,40912416,816,817,817,816,374
|
|
20231121,135600,40607132,816,817,817,816,3139
|
|
20231121,135500,38045707,822,822,822,822,0
|
|
20231121,135400,38045707,822,822,822,822,0
|
|
20231121,135300,38045707,822,822,822,822,12
|
|
20231121,135200,38035843,816,816,816,816,0
|
|
20231121,135100,38035843,816,816,816,816,0
|
|
20231121,135000,38035843,816,816,816,816,0
|
|
20231121,134900,38035843,816,816,816,816,0
|
|
20231121,134800,38035843,816,816,816,816,0
|
|
20231121,134700,38035843,816,816,816,816,300
|
|
20231121,134600,37791043,816,816,816,816,0
|
|
20231121,134500,37791043,816,816,816,816,200
|
|
20231121,134400,37627843,816,816,816,816,0
|
|
20231121,134300,37627843,816,816,816,816,35
|
|
20231121,134200,37599283,816,816,816,816,0
|
|
20231121,134100,37599283,816,816,816,816,0
|
|
20231121,134000,37599283,816,816,816,816,0
|
|
20231121,133900,37599283,816,816,816,816,0
|
|
20231121,133800,37599283,816,817,817,816,558
|
|
20231121,133700,37143946,816,816,816,816,0
|
|
20231121,133600,37143946,816,816,816,816,0
|
|
20231121,133500,37143946,816,816,816,816,0
|
|
20231121,133400,37143946,816,816,816,816,0
|
|
20231121,133300,37143946,816,816,816,816,0
|
|
20231121,133200,37143946,816,816,816,816,0
|
|
20231121,133100,37143946,816,816,816,816,0
|
|
20231121,133000,37143946,816,816,816,816,0
|
|
20231121,132900,37143946,816,816,816,816,5
|
|
20231121,132800,37139866,816,816,816,816,0
|
|
20231121,132700,37139866,816,816,816,816,0
|
|
20231121,132600,37139866,816,816,817,816,2008
|
|
20231121,132500,35501261,817,818,818,817,457
|
|
20231121,132400,35127525,817,817,817,817,0
|
|
20231121,132300,35127525,817,817,817,817,0
|
|
20231121,132200,35127525,817,817,817,817,0
|
|
20231121,132100,35127525,817,817,817,817,0
|
|
20231121,132000,35127525,817,817,817,817,0
|
|
20231121,131900,35127525,817,817,817,817,0
|
|
20231121,131800,35127525,817,817,817,817,0
|
|
20231121,131700,35127525,817,817,817,817,6
|
|
20231121,131600,35122623,822,822,822,822,1
|
|
20231121,131500,35121801,816,817,817,816,244
|
|
20231121,131400,34922668,817,817,817,817,0
|
|
20231121,131300,34922668,817,817,817,817,0
|
|
20231121,131200,34922668,817,817,817,817,0
|
|
20231121,131100,34922668,817,817,817,817,271
|
|
20231121,131000,34701261,817,817,817,817,0
|
|
20231121,130900,34701261,817,817,817,817,35
|
|
20231121,130800,34672666,819,819,819,819,600
|
|
20231121,130700,34181266,823,823,823,823,69
|
|
20231121,130600,34124479,823,823,823,823,500
|
|
20231121,130500,33712979,826,826,826,826,0
|
|
20231121,130400,33712979,826,826,826,826,0
|
|
20231121,130300,33712979,826,826,826,826,6
|
|
20231121,130200,33708023,826,826,826,826,0
|
|
20231121,130100,33708023,826,826,826,826,0
|
|
20231121,130000,33708023,826,826,826,826,116
|
|
20231121,125900,33612207,826,826,826,826,1
|
|
20231121,125800,33611381,826,826,826,826,5
|
|
20231121,125700,33607251,823,823,823,823,0
|
|
20231121,125600,33607251,823,823,823,823,0
|
|
20231121,125500,33607251,823,823,823,823,0
|
|
20231121,125400,33607251,823,823,823,823,0
|
|
20231121,125300,33607251,823,823,823,823,0
|
|
20231121,125200,33607251,823,823,823,823,35
|
|
20231121,125100,33578446,822,822,822,822,0
|
|
20231121,125000,33578446,822,822,822,822,0
|
|
20231121,124900,33578446,822,822,822,822,0
|
|
20231121,124800,33578446,822,822,822,822,0
|
|
20231121,124700,33578446,822,822,822,822,0
|
|
20231121,124600,33578446,822,822,822,822,0
|
|
20231121,124500,33578446,822,822,822,822,0
|
|
20231121,124400,33578446,822,822,822,822,600
|
|
20231121,124300,33085246,822,822,822,822,0
|
|
20231121,124200,33085246,822,822,822,822,0
|
|
20231121,124100,33085246,822,822,822,822,0
|
|
20231121,124000,33085246,822,822,822,822,0
|
|
20231121,123900,33085246,822,822,822,822,0
|
|
20231121,123800,33085246,822,822,822,822,0
|
|
20231121,123700,33085246,822,822,822,822,0
|
|
20231121,123600,33085246,822,822,822,822,0
|
|
20231121,123500,33085246,822,822,822,822,35
|
|
20231121,123400,33056476,821,821,821,821,0
|
|
20231121,123300,33056476,821,821,821,821,5
|
|
20231121,123200,33052371,821,816,826,816,792
|
|
20231121,123100,32401521,821,821,821,821,0
|
|
20231121,123000,32401521,821,821,821,821,6
|
|
20231121,122900,32396595,821,821,821,821,0
|
|
20231121,122800,32396595,821,821,821,821,11
|
|
20231121,122700,32387564,822,817,822,817,3137
|
|
20231121,122600,29816336,818,818,818,818,0
|
|
20231121,122500,29816336,818,818,818,818,0
|
|
20231121,122400,29816336,818,818,818,818,0
|
|
20231121,122300,29816336,818,818,818,818,0
|
|
20231121,122200,29816336,818,818,818,818,300
|
|
20231121,122100,29570936,818,818,818,818,500
|
|
20231121,122000,29161936,817,817,817,817,5
|
|
20231121,121900,29157851,816,816,816,816,0
|
|
20231121,121800,29157851,816,816,816,816,38
|
|
20231121,121700,29126843,816,816,816,816,100
|
|
20231121,121600,29045243,817,816,817,816,53
|
|
20231121,121500,29001992,816,816,816,816,5
|
|
20231121,121400,28997912,816,816,816,816,7
|
|
20231121,121300,28992200,818,818,818,818,0
|
|
20231121,121200,28992200,818,818,818,818,0
|
|
20231121,121100,28992200,818,818,818,818,0
|
|
20231121,121000,28992200,818,818,818,818,0
|
|
20231121,120900,28992200,818,818,818,818,0
|
|
20231121,120800,28992200,818,818,818,818,0
|
|
20231121,120700,28992200,818,818,818,818,1
|
|
20231121,120600,28991382,814,814,814,814,0
|
|
20231121,120500,28991382,814,814,814,814,0
|
|
20231121,120400,28991382,814,814,814,814,0
|
|
20231121,120300,28991382,814,814,814,814,0
|
|
20231121,120200,28991382,814,814,814,814,0
|
|
20231121,120100,28991382,814,815,815,814,35
|
|
20231121,120000,28962891,814,816,816,814,134
|
|
20231121,115900,28853702,816,816,816,816,21
|
|
20231121,115800,28836566,816,816,816,816,218
|
|
20231121,115700,28658678,814,814,814,814,0
|
|
20231121,115600,28658678,814,814,814,814,0
|
|
20231121,115500,28658678,814,814,814,814,0
|
|
20231121,115400,28658678,814,814,814,814,0
|
|
20231121,115300,28658678,814,814,814,814,0
|
|
20231121,115200,28658678,814,814,814,814,13
|
|
20231121,115100,28648096,814,814,814,814,0
|
|
20231121,115000,28648096,814,814,814,814,0
|
|
20231121,114900,28648096,814,814,814,814,0
|
|
20231121,114800,28648096,814,819,819,814,167
|
|
20231121,114700,28511593,819,819,819,819,0
|
|
20231121,114600,28511593,819,819,819,819,0
|
|
20231121,114500,28511593,819,819,819,819,0
|
|
20231121,114400,28511593,819,819,819,819,35
|
|
20231121,114300,28482928,820,819,820,819,567
|
|
20231121,114200,28018039,820,820,820,820,0
|
|
20231121,114100,28018039,820,820,820,820,0
|
|
20231121,114000,28018039,820,820,820,820,0
|
|
20231121,113900,28018039,820,820,820,820,0
|
|
20231121,113800,28018039,820,820,820,820,0
|
|
20231121,113700,28018039,820,820,820,820,0
|
|
20231121,113600,28018039,820,820,820,820,0
|
|
20231121,113500,28018039,820,820,820,820,0
|
|
20231121,113400,28018039,820,820,820,820,114
|
|
20231121,113300,27924559,820,820,820,820,171
|
|
20231121,113200,27784339,819,819,819,819,0
|
|
20231121,113100,27784339,819,819,819,819,0
|
|
20231121,113000,27784339,819,819,819,819,13
|
|
20231121,112900,27773692,819,819,819,819,372
|
|
20231121,112800,27469024,818,818,818,818,2
|
|
20231121,112700,27467388,813,817,817,813,35
|
|
20231121,112600,27438919,819,819,819,819,22
|
|
20231121,112500,27420901,819,819,819,819,22
|
|
20231121,112400,27402883,819,819,819,819,0
|
|
20231121,112300,27402883,819,819,819,819,0
|
|
20231121,112200,27402883,819,819,819,819,0
|
|
20231121,112100,27402883,819,819,819,819,0
|
|
20231121,112000,27402883,819,819,819,819,0
|
|
20231121,111900,27402883,819,819,819,819,0
|
|
20231121,111800,27402883,819,819,819,819,0
|
|
20231121,111700,27402883,819,819,819,819,0
|
|
20231121,111600,27402883,819,819,819,819,0
|
|
20231121,111500,27402883,819,819,819,819,0
|
|
20231121,111400,27402883,819,819,820,819,4
|
|
20231121,111300,27399606,819,819,819,819,7
|
|
20231121,111200,27393873,820,817,820,817,187
|
|
20231121,111100,27240674,812,812,812,812,0
|
|
20231121,111000,27240674,812,813,813,812,1320
|
|
20231121,110900,26167549,818,818,818,818,0
|
|
20231121,110800,26167549,818,818,818,818,10
|
|
20231121,110700,26159369,820,820,820,820,0
|
|
20231121,110600,26159369,820,822,822,820,2
|
|
20231121,110500,26157727,821,821,821,821,17
|
|
20231121,110400,26143770,822,822,822,822,0
|
|
20231121,110300,26143770,822,822,822,822,1
|
|
20231121,110200,26142948,822,822,822,822,10
|
|
20231121,110100,26134728,822,822,822,822,3
|
|
20231121,110000,26132262,822,821,822,821,639
|
|
20231121,105900,25607568,821,817,821,817,330
|
|
20231121,105800,25337152,817,818,818,817,104
|
|
20231121,105700,25252084,818,817,818,817,12
|
|
20231121,105600,25242278,818,818,818,818,0
|
|
20231121,105500,25242278,818,814,818,814,202
|
|
20231121,105400,25077810,813,817,817,813,268
|
|
20231121,105300,24859166,817,819,819,817,37
|
|
20231121,105200,24828933,819,819,819,819,0
|
|
20231121,105100,24828933,819,819,819,819,12
|
|
20231121,105000,24819105,819,812,819,812,4
|
|
20231121,104900,24815836,819,819,819,819,0
|
|
20231121,104800,24815836,819,815,819,811,5138
|
|
20231121,104700,20639479,820,820,820,820,700
|
|
20231121,104600,20065479,821,821,821,821,0
|
|
20231121,104500,20065479,821,821,821,821,0
|
|
20231121,104400,20065479,821,821,821,821,400
|
|
20231121,104300,19737079,821,821,821,821,200
|
|
20231121,104200,19572879,821,821,821,821,200
|
|
20231121,104100,19408679,821,820,821,820,18
|
|
20231121,104000,19393909,820,820,820,820,200
|
|
20231121,103900,19229909,815,815,815,815,0
|
|
20231121,103800,19229909,815,815,815,815,0
|
|
20231121,103700,19229909,815,815,815,815,0
|
|
20231121,103600,19229909,815,820,820,815,37
|
|
20231121,103500,19199744,820,820,820,820,0
|
|
20231121,103400,19199744,820,820,820,820,0
|
|
20231121,103300,19199744,820,820,820,820,0
|
|
20231121,103200,19199744,820,820,820,820,0
|
|
20231121,103100,19199744,820,820,820,820,0
|
|
20231121,103000,19199744,820,820,820,820,0
|
|
20231121,102900,19199744,820,820,820,820,2
|
|
20231121,102800,19198104,812,814,815,812,4486
|
|
20231121,102700,15549877,814,816,816,814,1068
|
|
20231121,102600,14680456,820,820,820,820,0
|
|
20231121,102500,14680456,820,820,820,820,0
|
|
20231121,102400,14680456,820,820,820,820,0
|
|
20231121,102300,14680456,820,820,820,820,1
|
|
20231121,102200,14679636,820,820,820,820,3
|
|
20231121,102100,14677176,815,815,815,815,0
|
|
20231121,102000,14677176,815,815,815,815,0
|
|
20231121,101900,14677176,815,815,815,815,35
|
|
20231121,101800,14648651,819,819,819,819,1
|
|
20231121,101700,14647832,815,815,815,815,0
|
|
20231121,101600,14647832,815,815,815,815,0
|
|
20231121,101500,14647832,815,816,816,815,70
|
|
20231121,101400,14590745,816,816,816,816,86
|
|
20231121,101300,14520569,815,816,816,815,3019
|
|
20231121,101200,12060065,817,817,817,817,19
|
|
20231121,101100,12044542,817,817,817,817,0
|
|
20231121,101000,12044542,817,818,818,817,537
|
|
20231121,100900,11605806,821,821,821,821,0
|
|
20231121,100800,11605806,821,819,821,819,97
|
|
20231121,100700,11526287,819,817,819,817,202
|
|
20231121,100600,11361149,817,817,817,817,15
|
|
20231121,100500,11348894,816,816,816,816,0
|
|
20231121,100400,11348894,816,816,816,816,0
|
|
20231121,100300,11348894,816,816,816,816,5
|
|
20231121,100200,11344814,814,814,814,814,35
|
|
20231121,100100,11316324,814,814,814,814,50
|
|
20231121,100000,11275624,814,815,815,814,100
|
|
20231121,095900,11194218,817,815,817,815,8
|
|
20231121,095800,11187696,815,816,816,814,717
|
|
20231121,095700,10603599,816,816,816,816,1
|
|
20231121,095600,10602783,818,818,818,818,0
|
|
20231121,095500,10602783,818,818,818,818,0
|
|
20231121,095400,10602783,818,818,818,818,5
|
|
20231121,095300,10598693,818,818,818,818,0
|
|
20231121,095200,10598693,818,818,818,818,0
|
|
20231121,095100,10598693,818,818,818,818,0
|
|
20231121,095000,10598693,818,818,818,818,1
|
|
20231121,094900,10597875,816,816,816,816,1
|
|
20231121,094800,10597059,817,817,817,817,13
|
|
20231121,094700,10586438,815,815,815,815,0
|
|
20231121,094600,10586438,815,815,815,815,0
|
|
20231121,094500,10586438,815,816,818,815,252
|
|
20231121,094400,10380831,816,816,816,816,233
|
|
20231121,094300,10190703,816,817,817,816,5639
|
|
20231121,094200,5583839,817,818,818,817,727
|
|
20231121,094100,4989175,819,819,819,819,10
|
|
20231121,094000,4980985,819,819,819,819,0
|
|
20231121,093900,4980985,819,819,819,819,12
|
|
20231121,093800,4971157,819,819,819,819,2
|
|
20231121,093700,4969519,819,819,819,819,0
|
|
20231121,093600,4969519,819,819,819,819,0
|
|
20231121,093500,4969519,819,819,819,819,1
|
|
20231121,093400,4968700,820,820,820,820,0
|
|
20231121,093300,4968700,820,820,820,820,0
|
|
20231121,093200,4968700,820,820,820,820,2
|
|
20231121,093100,4967060,818,818,818,818,0
|
|
20231121,093000,4967060,818,818,818,818,0
|
|
20231121,092900,4967060,818,818,818,818,100
|
|
20231121,092800,4885260,818,818,818,818,35
|
|
20231121,092700,4856630,820,821,821,819,4005
|
|
20231121,092600,1570986,822,822,822,822,0
|
|
20231121,092500,1570986,822,822,822,822,1
|
|
20231121,092400,1570164,823,823,823,823,0
|
|
20231121,092300,1570164,823,823,823,823,0
|
|
20231121,092200,1570164,823,823,823,823,1
|
|
20231121,092100,1569341,821,821,821,821,200
|
|
20231121,092000,1405141,821,821,821,821,0
|
|
20231121,091900,1405141,821,822,822,821,300
|
|
20231121,091800,1158840,821,822,822,821,100
|
|
20231121,091700,1076739,830,827,830,827,603
|
|
20231121,091600,576618,823,823,823,823,3
|
|
20231121,091500,574149,826,826,826,826,0
|
|
20231121,091400,574149,826,826,826,826,0
|
|
20231121,091300,574149,826,826,826,826,0
|
|
20231121,091200,574149,826,826,826,826,0
|
|
20231121,091100,574149,826,821,826,821,30
|
|
20231121,091000,549444,830,830,830,830,0
|
|
20231121,090900,549444,830,830,830,830,0
|
|
20231121,090800,549444,830,830,830,830,0
|
|
20231121,090700,549444,830,830,830,830,0
|
|
20231121,090600,549444,830,830,830,830,0
|
|
20231121,090500,549444,830,830,830,830,0
|
|
20231121,090400,549444,830,830,830,830,0
|
|
20231121,090300,549444,830,829,830,828,251
|
|
20231121,090200,341126,830,828,830,828,300
|
|
20231121,090100,92130,830,830,830,830,0
|
|
20231121,090000,92130,830,830,830,830,111
|