586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184300,39652634,476,476,476,476,3107
|
|
20231130,184200,39652634,476,476,476,476,0
|
|
20231130,184100,39652634,476,476,476,476,0
|
|
20231130,184000,39652634,476,476,476,476,0
|
|
20231130,183900,39652634,476,476,476,476,0
|
|
20231130,183800,39652634,476,476,476,476,0
|
|
20231130,183700,39652634,476,476,476,476,0
|
|
20231130,183600,39652634,476,476,476,476,0
|
|
20231130,183500,39652634,476,476,476,476,0
|
|
20231130,183400,39652634,476,476,476,476,0
|
|
20231130,183300,39652634,476,476,476,476,0
|
|
20231130,183200,39652634,476,476,476,476,0
|
|
20231130,183100,39652634,476,476,476,476,0
|
|
20231130,183000,39652634,476,476,476,476,0
|
|
20231130,182900,39652634,476,476,476,476,0
|
|
20231130,182800,39652634,476,476,476,476,0
|
|
20231130,182700,39652634,476,476,476,476,0
|
|
20231130,182600,39652634,476,476,476,476,0
|
|
20231130,182500,39652634,476,476,476,476,0
|
|
20231130,182400,39652634,476,476,476,476,0
|
|
20231130,182300,39652634,476,476,476,476,0
|
|
20231130,182200,39652634,476,476,476,476,0
|
|
20231130,182100,39652634,476,476,476,476,0
|
|
20231130,182000,39652634,476,476,476,476,0
|
|
20231130,181900,39652634,476,476,476,476,0
|
|
20231130,181800,39652634,476,476,476,476,0
|
|
20231130,181700,39652634,476,476,476,476,0
|
|
20231130,181600,39652634,476,476,476,476,0
|
|
20231130,181500,39652634,476,476,476,476,0
|
|
20231130,181400,39652634,476,476,476,476,0
|
|
20231130,181300,39652634,476,476,476,476,3107
|
|
20231130,181200,39652634,476,476,476,476,0
|
|
20231130,181100,39652634,476,476,476,476,0
|
|
20231130,181000,39652634,476,476,476,476,0
|
|
20231130,180900,39652634,476,476,476,476,0
|
|
20231130,180800,39652634,476,476,476,476,0
|
|
20231130,180700,39652634,476,476,476,476,0
|
|
20231130,180600,39652634,476,476,476,476,0
|
|
20231130,180500,39652634,476,476,476,476,0
|
|
20231130,180400,39652634,476,476,476,476,0
|
|
20231130,180300,39652634,476,476,476,476,0
|
|
20231130,180200,39652634,476,476,476,476,0
|
|
20231130,180100,39652634,476,476,476,476,0
|
|
20231130,180000,39652634,476,476,476,476,0
|
|
20231130,175900,39652634,476,476,476,476,0
|
|
20231130,175800,39652634,476,476,476,476,0
|
|
20231130,175700,39652634,476,476,476,476,0
|
|
20231130,175600,39652634,476,476,476,476,0
|
|
20231130,175500,39652634,476,476,476,476,0
|
|
20231130,175400,39652634,476,476,476,476,0
|
|
20231130,175300,39652634,476,476,476,476,0
|
|
20231130,175200,39652634,476,476,476,476,0
|
|
20231130,175100,39652634,476,476,476,476,0
|
|
20231130,175000,39652634,476,476,476,476,0
|
|
20231130,174900,39652634,476,476,476,476,0
|
|
20231130,174800,39652634,476,476,476,476,0
|
|
20231130,174700,39652634,476,476,476,476,0
|
|
20231130,174600,39652634,476,476,476,476,0
|
|
20231130,174500,39652634,476,476,476,476,0
|
|
20231130,174400,39652634,476,476,476,476,0
|
|
20231130,174300,39652634,476,476,476,476,3107
|
|
20231130,174200,39652634,476,476,476,476,0
|
|
20231130,174100,39652634,476,476,476,476,0
|
|
20231130,174000,39652634,476,476,476,476,0
|
|
20231130,173900,39652634,476,476,476,476,0
|
|
20231130,173800,39652634,476,476,476,476,0
|
|
20231130,173700,39652634,476,476,476,476,0
|
|
20231130,173600,39652634,476,476,476,476,0
|
|
20231130,173500,39652634,476,476,476,476,0
|
|
20231130,173400,39652634,476,476,476,476,0
|
|
20231130,173300,39652634,476,476,476,476,0
|
|
20231130,173200,39652634,476,476,476,476,0
|
|
20231130,173100,39652634,476,476,476,476,0
|
|
20231130,173000,39652634,476,476,476,476,0
|
|
20231130,172900,39652634,476,476,476,476,0
|
|
20231130,172800,39652634,476,476,476,476,0
|
|
20231130,172700,39652634,476,476,476,476,0
|
|
20231130,172600,39652634,476,476,476,476,0
|
|
20231130,172500,39652634,476,476,476,476,0
|
|
20231130,172400,39652634,476,476,476,476,0
|
|
20231130,172300,39652634,476,476,476,476,0
|
|
20231130,172200,39652634,476,476,476,476,0
|
|
20231130,172100,39652634,476,476,476,476,0
|
|
20231130,172000,39652634,476,476,476,476,0
|
|
20231130,171900,39652634,476,476,476,476,0
|
|
20231130,171800,39652634,476,476,476,476,0
|
|
20231130,171700,39652634,476,476,476,476,0
|
|
20231130,171600,39652634,476,476,476,476,0
|
|
20231130,171500,39652634,476,476,476,476,0
|
|
20231130,171400,39652634,476,476,476,476,0
|
|
20231130,171300,39652634,476,476,476,476,3107
|
|
20231130,171200,39652634,476,476,476,476,0
|
|
20231130,171100,39652634,476,476,476,476,0
|
|
20231130,171000,39652634,476,476,476,476,0
|
|
20231130,170900,39652634,476,476,476,476,0
|
|
20231130,170800,39652634,476,476,476,476,0
|
|
20231130,170700,39652634,476,476,476,476,0
|
|
20231130,170600,39652634,476,476,476,476,0
|
|
20231130,170500,39652634,476,476,476,476,0
|
|
20231130,170400,39652634,476,476,476,476,0
|
|
20231130,170300,39652634,476,476,476,476,0
|
|
20231130,170200,39652634,476,476,476,476,0
|
|
20231130,170100,39652634,476,476,476,476,0
|
|
20231130,170000,39652634,476,476,476,476,0
|
|
20231130,165900,39652634,476,476,476,476,0
|
|
20231130,165800,39652634,476,476,476,476,0
|
|
20231130,165700,39652634,476,476,476,476,0
|
|
20231130,165600,39652634,476,476,476,476,0
|
|
20231130,165500,39652634,476,476,476,476,0
|
|
20231130,165400,39652634,476,476,476,476,0
|
|
20231130,165300,39652634,476,476,476,476,0
|
|
20231130,165200,39652634,476,476,476,476,0
|
|
20231130,165100,39652634,476,476,476,476,0
|
|
20231130,165000,39652634,476,476,476,476,0
|
|
20231130,164900,39652634,476,476,476,476,0
|
|
20231130,164800,39652634,476,476,476,476,0
|
|
20231130,164700,39652634,476,476,476,476,0
|
|
20231130,164600,39652634,476,476,476,476,0
|
|
20231130,164500,39652634,476,476,476,476,0
|
|
20231130,164400,39652634,476,476,476,476,0
|
|
20231130,164300,39652634,476,476,476,476,3107
|
|
20231130,164200,39652634,476,476,476,476,0
|
|
20231130,164100,39652634,476,476,476,476,0
|
|
20231130,164000,39652634,476,476,476,476,0
|
|
20231130,163900,39652634,476,476,476,476,0
|
|
20231130,163800,39652634,476,476,476,476,0
|
|
20231130,163700,39652634,476,476,476,476,0
|
|
20231130,163600,39652634,476,476,476,476,0
|
|
20231130,163500,39652634,476,476,476,476,0
|
|
20231130,163400,39652634,476,476,476,476,0
|
|
20231130,163300,39652634,476,476,476,476,0
|
|
20231130,163200,39652634,476,476,476,476,0
|
|
20231130,163100,39652634,476,476,476,476,0
|
|
20231130,163000,39652634,476,476,476,476,0
|
|
20231130,162900,39652634,476,476,476,476,0
|
|
20231130,162800,39652634,476,476,476,476,0
|
|
20231130,162700,39652634,476,476,476,476,0
|
|
20231130,162600,39652634,476,476,476,476,0
|
|
20231130,162500,39652634,476,476,476,476,0
|
|
20231130,162400,39652634,476,476,476,476,0
|
|
20231130,162300,39652634,476,476,476,476,0
|
|
20231130,162200,39652634,476,476,476,476,0
|
|
20231130,162100,39652634,476,476,476,476,0
|
|
20231130,162000,39652634,476,476,476,476,0
|
|
20231130,161900,39652634,476,476,476,476,0
|
|
20231130,161800,39652634,476,476,476,476,0
|
|
20231130,161700,39652634,476,476,476,476,0
|
|
20231130,161600,39652634,476,476,476,476,0
|
|
20231130,161500,39652634,476,476,476,476,0
|
|
20231130,161400,39652634,476,476,476,476,0
|
|
20231130,161300,39652634,476,476,476,476,3107
|
|
20231130,161200,39652634,476,476,476,476,0
|
|
20231130,161100,39652634,476,476,476,476,0
|
|
20231130,161000,39652634,476,476,476,476,0
|
|
20231130,160900,39652634,476,476,476,476,0
|
|
20231130,160800,39652634,476,476,476,476,0
|
|
20231130,160700,39652634,476,476,476,476,0
|
|
20231130,160600,39652634,476,476,476,476,0
|
|
20231130,160500,39652634,476,476,476,476,0
|
|
20231130,160400,39652634,476,476,476,476,0
|
|
20231130,160300,39652634,476,476,476,476,0
|
|
20231130,160200,39652634,476,476,476,476,0
|
|
20231130,160100,39652634,476,476,476,476,0
|
|
20231130,160000,39652634,476,476,476,476,0
|
|
20231130,155900,39652634,476,476,476,476,0
|
|
20231130,155800,39652634,476,476,476,476,0
|
|
20231130,155700,39652634,476,476,476,476,0
|
|
20231130,155600,39652634,476,476,476,476,0
|
|
20231130,155500,39652634,476,476,476,476,0
|
|
20231130,155400,39652634,476,476,476,476,0
|
|
20231130,155300,39652634,476,476,476,476,0
|
|
20231130,155200,39652634,476,476,476,476,0
|
|
20231130,155100,39652634,476,476,476,476,0
|
|
20231130,155000,39652634,476,476,476,476,0
|
|
20231130,154900,39652634,476,476,476,476,0
|
|
20231130,154800,39652634,476,476,476,476,0
|
|
20231130,154700,39652634,476,476,476,476,0
|
|
20231130,154600,39652634,476,476,476,476,0
|
|
20231130,154500,39652634,476,476,476,476,0
|
|
20231130,154400,39652634,476,476,476,476,0
|
|
20231130,154300,39652634,476,476,476,476,3107
|
|
20231130,154200,39652634,476,476,476,476,0
|
|
20231130,154100,39652634,476,476,476,476,0
|
|
20231130,154000,39652634,476,476,476,476,0
|
|
20231130,153900,39652634,476,476,476,476,0
|
|
20231130,153800,39652634,476,476,476,476,0
|
|
20231130,153700,39652634,476,476,476,476,0
|
|
20231130,153600,39652634,476,476,476,476,0
|
|
20231130,153500,39652634,476,476,476,476,0
|
|
20231130,153400,39652634,476,476,476,476,0
|
|
20231130,153300,39652634,476,476,476,476,0
|
|
20231130,153200,39652634,476,476,476,476,0
|
|
20231130,153100,39652634,476,476,476,476,0
|
|
20231130,153000,39652634,476,476,476,476,3107
|
|
20231130,152900,38173702,475,475,475,475,0
|
|
20231130,152800,38173702,475,475,475,475,0
|
|
20231130,152700,38173702,475,475,475,475,0
|
|
20231130,152600,38173702,475,475,475,475,0
|
|
20231130,152500,38173702,475,475,475,475,0
|
|
20231130,152400,38173702,475,475,475,475,0
|
|
20231130,152300,38173702,475,475,475,475,0
|
|
20231130,152200,38173702,475,475,475,475,0
|
|
20231130,152100,38173702,475,475,475,475,0
|
|
20231130,152000,38173702,475,475,475,475,0
|
|
20231130,151900,38173702,475,475,475,475,6
|
|
20231130,151800,38170852,474,474,474,474,0
|
|
20231130,151700,38170852,474,474,474,474,0
|
|
20231130,151600,38170852,474,474,474,474,98
|
|
20231130,151500,38124400,474,474,474,474,0
|
|
20231130,151400,38124400,474,474,474,474,0
|
|
20231130,151300,38124400,474,474,474,474,0
|
|
20231130,151200,38124400,474,474,474,474,2293
|
|
20231130,151100,37037518,474,475,475,474,1821
|
|
20231130,151000,36174363,473,474,474,473,3896
|
|
20231130,150900,34329934,475,474,475,474,1778
|
|
20231130,150800,33487156,474,475,475,474,2476
|
|
20231130,150700,32312406,476,476,476,476,0
|
|
20231130,150600,32312406,476,476,476,476,0
|
|
20231130,150500,32312406,476,476,476,476,0
|
|
20231130,150400,32312406,476,476,476,476,0
|
|
20231130,150300,32312406,476,476,476,476,5
|
|
20231130,150200,32310026,476,476,476,476,5
|
|
20231130,150100,32307646,476,476,476,476,0
|
|
20231130,150000,32307646,476,476,476,476,6
|
|
20231130,145900,32304790,477,477,477,477,6
|
|
20231130,145800,32301928,477,477,477,477,0
|
|
20231130,145700,32301928,477,477,477,477,0
|
|
20231130,145600,32301928,477,477,477,477,0
|
|
20231130,145500,32301928,477,477,477,477,0
|
|
20231130,145400,32301928,477,477,477,477,0
|
|
20231130,145300,32301928,477,477,477,477,0
|
|
20231130,145200,32301928,477,477,477,477,0
|
|
20231130,145100,32301928,477,477,477,477,0
|
|
20231130,145000,32301928,477,477,477,477,0
|
|
20231130,144900,32301928,477,477,477,477,6
|
|
20231130,144800,32299066,476,476,476,476,0
|
|
20231130,144700,32299066,476,476,476,476,0
|
|
20231130,144600,32299066,476,476,476,476,0
|
|
20231130,144500,32299066,476,476,476,476,0
|
|
20231130,144400,32299066,476,475,476,474,35
|
|
20231130,144300,32282460,477,477,477,477,0
|
|
20231130,144200,32282460,477,477,477,477,0
|
|
20231130,144100,32282460,477,477,477,477,0
|
|
20231130,144000,32282460,477,477,477,477,0
|
|
20231130,143900,32282460,477,477,477,477,6
|
|
20231130,143800,32279598,477,477,477,477,0
|
|
20231130,143700,32279598,477,477,477,477,0
|
|
20231130,143600,32279598,477,477,477,477,0
|
|
20231130,143500,32279598,477,477,477,477,0
|
|
20231130,143400,32279598,477,477,477,477,0
|
|
20231130,143300,32279598,477,477,477,477,500
|
|
20231130,143200,32041098,477,477,477,477,0
|
|
20231130,143100,32041098,477,477,477,477,0
|
|
20231130,143000,32041098,477,477,477,477,0
|
|
20231130,142900,32041098,477,476,477,476,11
|
|
20231130,142800,32035856,474,475,475,474,1000
|
|
20231130,142700,31561833,477,477,477,477,0
|
|
20231130,142600,31561833,477,477,477,477,0
|
|
20231130,142500,31561833,477,477,477,477,0
|
|
20231130,142400,31561833,477,477,477,477,0
|
|
20231130,142300,31561833,477,477,477,477,0
|
|
20231130,142200,31561833,477,477,477,477,0
|
|
20231130,142100,31561833,477,477,477,477,0
|
|
20231130,142000,31561833,477,477,477,477,6
|
|
20231130,141900,31558971,477,477,477,477,6
|
|
20231130,141800,31556109,477,477,477,477,0
|
|
20231130,141700,31556109,477,477,477,477,0
|
|
20231130,141600,31556109,477,477,477,477,0
|
|
20231130,141500,31556109,477,477,477,477,0
|
|
20231130,141400,31556109,477,477,477,477,0
|
|
20231130,141300,31556109,477,477,477,477,0
|
|
20231130,141200,31556109,477,477,477,477,0
|
|
20231130,141100,31556109,477,477,477,477,0
|
|
20231130,141000,31556109,477,477,477,477,0
|
|
20231130,140900,31556109,477,477,477,477,6
|
|
20231130,140800,31553247,477,477,477,477,0
|
|
20231130,140700,31553247,477,477,477,477,0
|
|
20231130,140600,31553247,477,477,477,477,0
|
|
20231130,140500,31553247,477,477,477,477,0
|
|
20231130,140400,31553247,477,477,477,477,0
|
|
20231130,140300,31553247,477,477,477,477,1
|
|
20231130,140200,31552770,475,475,475,475,100
|
|
20231130,140100,31505270,474,474,474,474,0
|
|
20231130,140000,31505270,474,474,474,474,0
|
|
20231130,135900,31505270,474,474,474,474,7485
|
|
20231130,135800,27957380,474,474,474,474,0
|
|
20231130,135700,27957380,474,474,474,474,0
|
|
20231130,135600,27957380,474,474,474,474,0
|
|
20231130,135500,27957380,474,474,474,474,0
|
|
20231130,135400,27957380,474,474,474,474,0
|
|
20231130,135300,27957380,474,474,474,474,0
|
|
20231130,135200,27957380,474,475,475,474,20
|
|
20231130,135100,27947890,475,475,475,475,0
|
|
20231130,135000,27947890,475,475,475,475,30
|
|
20231130,134900,27933640,475,474,475,474,16
|
|
20231130,134800,27926050,473,473,473,473,0
|
|
20231130,134700,27926050,473,473,473,473,0
|
|
20231130,134600,27926050,473,473,473,473,0
|
|
20231130,134500,27926050,473,473,473,473,0
|
|
20231130,134400,27926050,473,473,473,473,0
|
|
20231130,134300,27926050,473,473,473,473,2082
|
|
20231130,134200,26941264,475,475,475,475,0
|
|
20231130,134100,26941264,475,475,475,475,0
|
|
20231130,134000,26941264,475,475,475,475,22
|
|
20231130,133900,26930814,475,475,475,475,28
|
|
20231130,133800,26917514,475,475,475,475,0
|
|
20231130,133700,26917514,475,475,475,475,110
|
|
20231130,133600,26865264,475,475,475,475,1000
|
|
20231130,133500,26390264,475,475,475,475,1000
|
|
20231130,133400,25915264,475,475,475,475,1000
|
|
20231130,133300,25440264,475,475,475,475,0
|
|
20231130,133200,25440264,475,475,475,475,0
|
|
20231130,133100,25440264,475,475,475,475,0
|
|
20231130,133000,25440264,475,475,475,475,0
|
|
20231130,132900,25440264,475,475,475,475,6
|
|
20231130,132800,25437414,473,473,473,473,0
|
|
20231130,132700,25437414,473,473,473,473,0
|
|
20231130,132600,25437414,473,473,473,473,0
|
|
20231130,132500,25437414,473,473,473,473,100
|
|
20231130,132400,25390114,474,474,474,474,0
|
|
20231130,132300,25390114,474,474,474,474,2
|
|
20231130,132200,25389166,474,475,475,474,25
|
|
20231130,132100,25377296,475,475,475,475,0
|
|
20231130,132000,25377296,475,475,475,475,0
|
|
20231130,131900,25377296,475,474,475,474,206
|
|
20231130,131800,25279646,475,475,475,475,0
|
|
20231130,131700,25279646,475,475,475,475,1
|
|
20231130,131600,25279171,475,475,475,475,100
|
|
20231130,131500,25231671,474,474,474,474,0
|
|
20231130,131400,25231671,474,474,474,474,0
|
|
20231130,131300,25231671,474,474,474,474,200
|
|
20231130,131200,25136871,473,473,473,473,3144
|
|
20231130,131100,23649759,473,474,474,473,81
|
|
20231130,131000,23611418,475,475,475,475,0
|
|
20231130,130900,23611418,475,475,475,475,28
|
|
20231130,130800,23598118,475,475,475,475,0
|
|
20231130,130700,23598118,475,475,475,475,0
|
|
20231130,130600,23598118,475,475,475,475,0
|
|
20231130,130500,23598118,475,475,475,475,13
|
|
20231130,130400,23591943,475,475,475,475,153
|
|
20231130,130300,23519268,475,475,475,475,0
|
|
20231130,130200,23519268,475,475,475,475,1001
|
|
20231130,130100,23043793,475,475,475,475,7
|
|
20231130,130000,23040468,475,475,475,475,0
|
|
20231130,125900,23040468,475,475,475,475,6
|
|
20231130,125800,23037618,473,473,473,473,0
|
|
20231130,125700,23037618,473,473,473,473,0
|
|
20231130,125600,23037618,473,473,473,473,4
|
|
20231130,125500,23035726,473,473,473,473,0
|
|
20231130,125400,23035726,473,474,474,473,100
|
|
20231130,125300,22988416,473,473,473,473,0
|
|
20231130,125200,22988416,473,473,473,473,0
|
|
20231130,125100,22988416,473,473,473,473,17
|
|
20231130,125000,22980375,475,475,475,475,0
|
|
20231130,124900,22980375,475,473,475,473,10
|
|
20231130,124800,22975633,473,473,473,473,0
|
|
20231130,124700,22975633,473,473,473,473,0
|
|
20231130,124600,22975633,473,473,473,473,3
|
|
20231130,124500,22974214,475,475,475,475,0
|
|
20231130,124400,22974214,475,475,475,475,0
|
|
20231130,124300,22974214,475,475,475,475,0
|
|
20231130,124200,22974214,475,475,475,475,0
|
|
20231130,124100,22974214,475,475,475,475,0
|
|
20231130,124000,22974214,475,475,475,475,30
|
|
20231130,123900,22959964,475,475,475,475,6
|
|
20231130,123800,22957114,475,475,475,475,0
|
|
20231130,123700,22957114,475,475,475,475,0
|
|
20231130,123600,22957114,475,475,475,475,720
|
|
20231130,123500,22615114,475,475,475,475,50
|
|
20231130,123400,22591364,473,473,473,473,0
|
|
20231130,123300,22591364,473,475,475,473,4674
|
|
20231130,123200,20374760,475,475,475,475,0
|
|
20231130,123100,20374760,475,475,475,475,0
|
|
20231130,123000,20374760,475,475,475,475,500
|
|
20231130,122900,20137260,476,476,476,476,6
|
|
20231130,122800,20134404,475,475,475,475,0
|
|
20231130,122700,20134404,475,475,475,475,0
|
|
20231130,122600,20134404,475,475,475,475,0
|
|
20231130,122500,20134404,475,475,475,475,0
|
|
20231130,122400,20134404,475,475,475,475,5244
|
|
20231130,122300,17643504,476,476,476,476,0
|
|
20231130,122200,17643504,476,476,476,476,0
|
|
20231130,122100,17643504,476,476,476,476,0
|
|
20231130,122000,17643504,476,476,476,476,0
|
|
20231130,121900,17643504,476,475,476,475,276
|
|
20231130,121800,17512398,475,475,475,475,0
|
|
20231130,121700,17512398,475,475,475,475,0
|
|
20231130,121600,17512398,475,475,475,475,0
|
|
20231130,121500,17512398,475,475,475,475,0
|
|
20231130,121400,17512398,475,475,475,475,523
|
|
20231130,121300,17263973,476,476,476,476,1
|
|
20231130,121200,17263497,476,476,476,476,0
|
|
20231130,121100,17263497,476,476,476,476,0
|
|
20231130,121000,17263497,476,476,476,476,0
|
|
20231130,120900,17263497,476,476,476,476,6
|
|
20231130,120800,17260641,476,476,476,476,0
|
|
20231130,120700,17260641,476,476,476,476,0
|
|
20231130,120600,17260641,476,476,476,476,109
|
|
20231130,120500,17208757,476,476,476,476,3
|
|
20231130,120400,17207329,476,476,476,476,0
|
|
20231130,120300,17207329,476,476,476,476,1
|
|
20231130,120200,17206853,476,476,476,476,100
|
|
20231130,120100,17159253,476,476,476,476,0
|
|
20231130,120000,17159253,476,476,476,476,1996
|
|
20231130,115900,16209157,477,477,477,477,6
|
|
20231130,115800,16206295,477,477,477,477,224
|
|
20231130,115700,16099447,477,477,477,477,507
|
|
20231130,115600,15857608,477,477,477,477,16
|
|
20231130,115500,15849976,477,477,477,477,1000
|
|
20231130,115400,15372976,477,477,477,477,0
|
|
20231130,115300,15372976,477,477,477,477,1341
|
|
20231130,115200,14733319,478,477,478,477,412
|
|
20231130,115100,14536791,478,478,478,478,0
|
|
20231130,115000,14536791,478,478,478,478,0
|
|
20231130,114900,14536791,478,478,478,478,6
|
|
20231130,114800,14533923,478,478,478,478,0
|
|
20231130,114700,14533923,478,478,478,478,70
|
|
20231130,114600,14500463,478,478,478,478,0
|
|
20231130,114500,14500463,478,478,478,478,0
|
|
20231130,114400,14500463,478,478,478,478,0
|
|
20231130,114300,14500463,478,478,478,478,0
|
|
20231130,114200,14500463,478,478,478,478,0
|
|
20231130,114100,14500463,478,478,478,478,0
|
|
20231130,114000,14500463,478,478,478,478,0
|
|
20231130,113900,14500463,478,478,478,478,6
|
|
20231130,113800,14497595,477,477,477,477,0
|
|
20231130,113700,14497595,477,477,477,477,0
|
|
20231130,113600,14497595,477,477,477,477,20
|
|
20231130,113500,14488055,477,477,477,477,0
|
|
20231130,113400,14488055,477,477,477,477,0
|
|
20231130,113300,14488055,477,477,477,477,33
|
|
20231130,113200,14472314,478,478,478,478,0
|
|
20231130,113100,14472314,478,478,478,478,0
|
|
20231130,113000,14472314,478,478,478,478,0
|
|
20231130,112900,14472314,478,478,478,478,6
|
|
20231130,112800,14469446,478,478,478,478,0
|
|
20231130,112700,14469446,478,478,478,478,0
|
|
20231130,112600,14469446,478,478,478,478,0
|
|
20231130,112500,14469446,478,478,478,478,0
|
|
20231130,112400,14469446,478,478,478,478,0
|
|
20231130,112300,14469446,478,478,478,478,81
|
|
20231130,112200,14430728,478,478,478,478,0
|
|
20231130,112100,14430728,478,478,478,478,0
|
|
20231130,112000,14430728,478,478,478,478,0
|
|
20231130,111900,14430728,478,477,478,477,15
|
|
20231130,111800,14423567,477,477,477,477,100
|
|
20231130,111700,14375867,477,477,477,477,0
|
|
20231130,111600,14375867,477,477,477,477,675
|
|
20231130,111500,14053892,477,477,477,477,500
|
|
20231130,111400,13815392,477,477,477,477,0
|
|
20231130,111300,13815392,477,477,477,477,326
|
|
20231130,111200,13659890,478,478,478,478,0
|
|
20231130,111100,13659890,478,478,478,478,0
|
|
20231130,111000,13659890,478,478,478,478,1
|
|
20231130,110900,13659412,478,478,478,478,8
|
|
20231130,110800,13655588,478,478,478,478,0
|
|
20231130,110700,13655588,478,478,478,478,0
|
|
20231130,110600,13655588,478,478,478,478,0
|
|
20231130,110500,13655588,478,478,478,478,109
|
|
20231130,110400,13603486,477,477,477,477,0
|
|
20231130,110300,13603486,477,477,477,477,0
|
|
20231130,110200,13603486,477,477,477,477,0
|
|
20231130,110100,13603486,477,477,477,477,0
|
|
20231130,110000,13603486,477,477,477,477,100
|
|
20231130,105900,13555786,478,478,478,478,7
|
|
20231130,105800,13552440,478,478,478,478,0
|
|
20231130,105700,13552440,478,478,478,478,0
|
|
20231130,105600,13552440,478,478,478,478,67
|
|
20231130,105500,13520414,478,478,478,478,1
|
|
20231130,105400,13519936,478,478,478,478,201
|
|
20231130,105300,13423858,478,478,478,478,0
|
|
20231130,105200,13423858,478,478,478,478,60
|
|
20231130,105100,13395178,478,478,478,478,0
|
|
20231130,105000,13395178,478,478,478,478,0
|
|
20231130,104900,13395178,478,478,478,478,7
|
|
20231130,104800,13391832,478,478,478,478,0
|
|
20231130,104700,13391832,478,478,478,478,1000
|
|
20231130,104600,12913832,477,477,477,477,0
|
|
20231130,104500,12913832,477,477,477,477,37
|
|
20231130,104400,12896183,477,477,477,477,1000
|
|
20231130,104300,12419183,477,477,477,477,0
|
|
20231130,104200,12419183,477,477,477,477,0
|
|
20231130,104100,12419183,477,477,477,477,0
|
|
20231130,104000,12419183,477,477,477,477,1015
|
|
20231130,103900,11935028,477,477,477,477,7
|
|
20231130,103800,11931689,477,477,477,477,0
|
|
20231130,103700,11931689,477,477,477,477,0
|
|
20231130,103600,11931689,477,477,477,477,0
|
|
20231130,103500,11931689,477,477,477,477,0
|
|
20231130,103400,11931689,477,477,477,477,0
|
|
20231130,103300,11931689,477,477,477,477,0
|
|
20231130,103200,11931689,477,477,477,477,2
|
|
20231130,103100,11930735,477,477,477,477,0
|
|
20231130,103000,11930735,477,477,477,477,100
|
|
20231130,102900,11883035,477,477,477,477,7
|
|
20231130,102800,11879696,476,476,476,476,2000
|
|
20231130,102700,10927696,477,477,477,477,0
|
|
20231130,102600,10927696,477,477,477,477,1000
|
|
20231130,102500,10450696,476,476,476,476,996
|
|
20231130,102400,9976600,476,476,476,476,0
|
|
20231130,102300,9976600,476,476,476,476,100
|
|
20231130,102200,9929000,476,476,476,476,0
|
|
20231130,102100,9929000,476,476,476,476,0
|
|
20231130,102000,9929000,476,476,476,476,0
|
|
20231130,101900,9929000,476,476,476,476,114
|
|
20231130,101800,9874736,476,476,476,476,10
|
|
20231130,101700,9869976,476,476,476,476,0
|
|
20231130,101600,9869976,476,475,476,475,1250
|
|
20231130,101500,9275226,476,476,476,476,0
|
|
20231130,101400,9275226,476,476,476,476,0
|
|
20231130,101300,9275226,476,476,476,476,0
|
|
20231130,101200,9275226,476,476,476,476,0
|
|
20231130,101100,9275226,476,476,476,476,0
|
|
20231130,101000,9275226,476,476,476,476,500
|
|
20231130,100900,9037226,476,476,476,476,7
|
|
20231130,100800,9033894,476,476,476,476,0
|
|
20231130,100700,9033894,476,476,476,476,0
|
|
20231130,100600,9033894,476,476,476,476,0
|
|
20231130,100500,9033894,476,476,476,476,0
|
|
20231130,100400,9033894,476,476,476,476,369
|
|
20231130,100300,8858250,475,475,475,475,105
|
|
20231130,100200,8808375,474,475,475,474,2306
|
|
20231130,100100,7713026,475,475,475,475,100
|
|
20231130,100000,7665526,475,475,475,475,200
|
|
20231130,095900,7570526,475,474,475,474,27
|
|
20231130,095800,7557721,475,475,475,475,1
|
|
20231130,095700,7557246,474,474,474,474,910
|
|
20231130,095600,7125906,474,474,474,474,0
|
|
20231130,095500,7125906,474,474,474,474,1100
|
|
20231130,095400,6604506,474,474,474,474,0
|
|
20231130,095300,6604506,474,474,474,474,30
|
|
20231130,095200,6590286,475,475,475,475,0
|
|
20231130,095100,6590286,475,475,475,475,43
|
|
20231130,095000,6569861,475,475,475,475,3
|
|
20231130,094900,6568436,475,475,475,475,7
|
|
20231130,094800,6565111,474,474,474,474,6
|
|
20231130,094700,6562267,473,473,473,473,0
|
|
20231130,094600,6562267,473,474,474,473,1129
|
|
20231130,094500,6027143,475,475,475,475,0
|
|
20231130,094400,6027143,475,475,475,475,20
|
|
20231130,094300,6017643,475,475,475,475,0
|
|
20231130,094200,6017643,475,475,475,475,0
|
|
20231130,094100,6017643,475,475,475,475,0
|
|
20231130,094000,6017643,475,475,475,475,0
|
|
20231130,093900,6017643,475,475,475,475,7
|
|
20231130,093800,6014318,475,475,475,475,59
|
|
20231130,093700,5986293,475,475,475,475,0
|
|
20231130,093600,5986293,475,475,475,475,4
|
|
20231130,093500,5984393,475,474,475,474,1032
|
|
20231130,093400,5495125,475,474,475,474,69
|
|
20231130,093300,5462418,474,473,474,473,1990
|
|
20231130,093200,4521131,474,474,474,474,22
|
|
20231130,093100,4510703,473,473,473,473,98
|
|
20231130,093000,4464349,474,474,474,474,0
|
|
20231130,092900,4464349,474,474,474,474,7
|
|
20231130,092800,4461031,474,474,474,474,0
|
|
20231130,092700,4461031,474,474,474,474,0
|
|
20231130,092600,4461031,474,474,474,474,22
|
|
20231130,092500,4450603,475,475,475,475,0
|
|
20231130,092400,4450603,475,475,475,475,1658
|
|
20231130,092300,3663053,476,476,476,476,0
|
|
20231130,092200,3663053,476,476,476,476,2
|
|
20231130,092100,3662101,476,476,476,476,0
|
|
20231130,092000,3662101,476,476,476,476,0
|
|
20231130,091900,3662101,476,476,476,476,57
|
|
20231130,091800,3634969,475,475,475,475,500
|
|
20231130,091700,3397469,475,475,475,475,15
|
|
20231130,091600,3390344,476,476,476,476,1012
|
|
20231130,091500,2908632,476,476,476,476,1
|
|
20231130,091400,2908156,476,476,476,476,0
|
|
20231130,091300,2908156,476,476,476,476,24
|
|
20231130,091200,2896732,477,477,477,477,0
|
|
20231130,091100,2896732,477,477,477,477,128
|
|
20231130,091000,2835676,477,478,478,477,10
|
|
20231130,090900,2830901,477,478,478,477,20
|
|
20231130,090800,2821351,477,478,478,477,10
|
|
20231130,090700,2816576,474,474,474,474,0
|
|
20231130,090600,2816576,474,475,475,474,1658
|
|
20231130,090500,2030283,479,479,479,479,0
|
|
20231130,090400,2030283,479,479,479,479,0
|
|
20231130,090300,2030283,479,479,479,479,1
|
|
20231130,090200,2029804,478,478,481,478,310
|
|
20231130,090100,1881609,481,481,481,481,1
|
|
20231130,090000,1881128,485,488,488,485,3856
|