594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,185100,196644351,793,793,793,793,7588
|
|
20231130,185000,196644351,793,793,793,793,0
|
|
20231130,184900,196644351,793,793,793,793,0
|
|
20231130,184800,196644351,793,793,793,793,0
|
|
20231130,184700,196644351,793,793,793,793,0
|
|
20231130,184600,196644351,793,793,793,793,0
|
|
20231130,184500,196644351,793,793,793,793,0
|
|
20231130,184400,196644351,793,793,793,793,0
|
|
20231130,184300,196644351,793,793,793,793,0
|
|
20231130,184200,196644351,793,793,793,793,0
|
|
20231130,184100,196644351,793,793,793,793,0
|
|
20231130,184000,196644351,793,793,793,793,0
|
|
20231130,183900,196644351,793,793,793,793,0
|
|
20231130,183800,196644351,793,793,793,793,0
|
|
20231130,183700,196644351,793,793,793,793,0
|
|
20231130,183600,196644351,793,793,793,793,0
|
|
20231130,183500,196644351,793,793,793,793,0
|
|
20231130,183400,196644351,793,793,793,793,0
|
|
20231130,183300,196644351,793,793,793,793,0
|
|
20231130,183200,196644351,793,793,793,793,0
|
|
20231130,183100,196644351,793,793,793,793,0
|
|
20231130,183000,196644351,793,793,793,793,0
|
|
20231130,182900,196644351,793,793,793,793,0
|
|
20231130,182800,196644351,793,793,793,793,0
|
|
20231130,182700,196644351,793,793,793,793,0
|
|
20231130,182600,196644351,793,793,793,793,0
|
|
20231130,182500,196644351,793,793,793,793,0
|
|
20231130,182400,196644351,793,793,793,793,0
|
|
20231130,182300,196644351,793,793,793,793,0
|
|
20231130,182200,196644351,793,793,793,793,0
|
|
20231130,182100,196644351,793,793,793,793,7588
|
|
20231130,182000,196644351,793,793,793,793,0
|
|
20231130,181900,196644351,793,793,793,793,0
|
|
20231130,181800,196644351,793,793,793,793,0
|
|
20231130,181700,196644351,793,793,793,793,0
|
|
20231130,181600,196644351,793,793,793,793,0
|
|
20231130,181500,196644351,793,793,793,793,0
|
|
20231130,181400,196644351,793,793,793,793,0
|
|
20231130,181300,196644351,793,793,793,793,0
|
|
20231130,181200,196644351,793,793,793,793,0
|
|
20231130,181100,196644351,793,793,793,793,0
|
|
20231130,181000,196644351,793,793,793,793,0
|
|
20231130,180900,196644351,793,793,793,793,0
|
|
20231130,180800,196644351,793,793,793,793,0
|
|
20231130,180700,196644351,793,793,793,793,0
|
|
20231130,180600,196644351,793,793,793,793,0
|
|
20231130,180500,196644351,793,793,793,793,0
|
|
20231130,180400,196644351,793,793,793,793,0
|
|
20231130,180300,196644351,793,793,793,793,0
|
|
20231130,180200,196644351,793,793,793,793,0
|
|
20231130,180100,196644351,793,793,793,793,0
|
|
20231130,180000,196644351,793,793,793,793,0
|
|
20231130,175900,196644351,793,793,793,793,0
|
|
20231130,175800,196644351,793,793,793,793,0
|
|
20231130,175700,196644351,793,793,793,793,0
|
|
20231130,175600,196644351,793,793,793,793,0
|
|
20231130,175500,196644351,793,793,793,793,0
|
|
20231130,175400,196644351,793,793,793,793,0
|
|
20231130,175300,196644351,793,793,793,793,0
|
|
20231130,175200,196644351,793,793,793,793,0
|
|
20231130,175100,196644351,793,793,793,793,7588
|
|
20231130,175000,196644351,793,793,793,793,0
|
|
20231130,174900,196644351,793,793,793,793,0
|
|
20231130,174800,196644351,793,793,793,793,0
|
|
20231130,174700,196644351,793,793,793,793,0
|
|
20231130,174600,196644351,793,793,793,793,0
|
|
20231130,174500,196644351,793,793,793,793,0
|
|
20231130,174400,196644351,793,793,793,793,0
|
|
20231130,174300,196644351,793,793,793,793,0
|
|
20231130,174200,196644351,793,793,793,793,0
|
|
20231130,174100,196644351,793,793,793,793,0
|
|
20231130,174000,196644351,793,793,793,793,0
|
|
20231130,173900,196644351,793,793,793,793,0
|
|
20231130,173800,196644351,793,793,793,793,0
|
|
20231130,173700,196644351,793,793,793,793,0
|
|
20231130,173600,196644351,793,793,793,793,0
|
|
20231130,173500,196644351,793,793,793,793,0
|
|
20231130,173400,196644351,793,793,793,793,0
|
|
20231130,173300,196644351,793,793,793,793,0
|
|
20231130,173200,196644351,793,793,793,793,0
|
|
20231130,173100,196644351,793,793,793,793,0
|
|
20231130,173000,196644351,793,793,793,793,0
|
|
20231130,172900,196644351,793,793,793,793,0
|
|
20231130,172800,196644351,793,793,793,793,0
|
|
20231130,172700,196644351,793,793,793,793,0
|
|
20231130,172600,196644351,793,793,793,793,0
|
|
20231130,172500,196644351,793,793,793,793,0
|
|
20231130,172400,196644351,793,793,793,793,0
|
|
20231130,172300,196644351,793,793,793,793,0
|
|
20231130,172200,196644351,793,793,793,793,0
|
|
20231130,172100,196644351,793,793,793,793,7588
|
|
20231130,172000,196644351,793,793,793,793,0
|
|
20231130,171900,196644351,793,793,793,793,0
|
|
20231130,171800,196644351,793,793,793,793,0
|
|
20231130,171700,196644351,793,793,793,793,0
|
|
20231130,171600,196644351,793,793,793,793,0
|
|
20231130,171500,196644351,793,793,793,793,0
|
|
20231130,171400,196644351,793,793,793,793,0
|
|
20231130,171300,196644351,793,793,793,793,0
|
|
20231130,171200,196644351,793,793,793,793,0
|
|
20231130,171100,196644351,793,793,793,793,0
|
|
20231130,171000,196644351,793,793,793,793,0
|
|
20231130,170900,196644351,793,793,793,793,0
|
|
20231130,170800,196644351,793,793,793,793,0
|
|
20231130,170700,196644351,793,793,793,793,0
|
|
20231130,170600,196644351,793,793,793,793,0
|
|
20231130,170500,196644351,793,793,793,793,0
|
|
20231130,170400,196644351,793,793,793,793,0
|
|
20231130,170300,196644351,793,793,793,793,0
|
|
20231130,170200,196644351,793,793,793,793,0
|
|
20231130,170100,196644351,793,793,793,793,0
|
|
20231130,170000,196644351,793,793,793,793,0
|
|
20231130,165900,196644351,793,793,793,793,0
|
|
20231130,165800,196644351,793,793,793,793,0
|
|
20231130,165700,196644351,793,793,793,793,0
|
|
20231130,165600,196644351,793,793,793,793,0
|
|
20231130,165500,196644351,793,793,793,793,0
|
|
20231130,165400,196644351,793,793,793,793,0
|
|
20231130,165300,196644351,793,793,793,793,0
|
|
20231130,165200,196644351,793,793,793,793,0
|
|
20231130,165100,196644351,793,793,793,793,7588
|
|
20231130,165000,196644351,793,793,793,793,0
|
|
20231130,164900,196644351,793,793,793,793,0
|
|
20231130,164800,196644351,793,793,793,793,0
|
|
20231130,164700,196644351,793,793,793,793,0
|
|
20231130,164600,196644351,793,793,793,793,0
|
|
20231130,164500,196644351,793,793,793,793,0
|
|
20231130,164400,196644351,793,793,793,793,0
|
|
20231130,164300,196644351,793,793,793,793,0
|
|
20231130,164200,196644351,793,793,793,793,0
|
|
20231130,164100,196644351,793,793,793,793,0
|
|
20231130,164000,196644351,793,793,793,793,0
|
|
20231130,163900,196644351,793,793,793,793,0
|
|
20231130,163800,196644351,793,793,793,793,0
|
|
20231130,163700,196644351,793,793,793,793,0
|
|
20231130,163600,196644351,793,793,793,793,0
|
|
20231130,163500,196644351,793,793,793,793,0
|
|
20231130,163400,196644351,793,793,793,793,0
|
|
20231130,163300,196644351,793,793,793,793,0
|
|
20231130,163200,196644351,793,793,793,793,0
|
|
20231130,163100,196644351,793,793,793,793,0
|
|
20231130,163000,196644351,793,793,793,793,0
|
|
20231130,162900,196644351,793,793,793,793,0
|
|
20231130,162800,196644351,793,793,793,793,0
|
|
20231130,162700,196644351,793,793,793,793,0
|
|
20231130,162600,196644351,793,793,793,793,0
|
|
20231130,162500,196644351,793,793,793,793,0
|
|
20231130,162400,196644351,793,793,793,793,0
|
|
20231130,162300,196644351,793,793,793,793,0
|
|
20231130,162200,196644351,793,793,793,793,0
|
|
20231130,162100,196644351,793,793,793,793,7588
|
|
20231130,162000,196644351,793,793,793,793,0
|
|
20231130,161900,196644351,793,793,793,793,0
|
|
20231130,161800,196644351,793,793,793,793,0
|
|
20231130,161700,196644351,793,793,793,793,0
|
|
20231130,161600,196644351,793,793,793,793,0
|
|
20231130,161500,196644351,793,793,793,793,0
|
|
20231130,161400,196644351,793,793,793,793,0
|
|
20231130,161300,196644351,793,793,793,793,0
|
|
20231130,161200,196644351,793,793,793,793,0
|
|
20231130,161100,196644351,793,793,793,793,0
|
|
20231130,161000,196644351,793,793,793,793,0
|
|
20231130,160900,196644351,793,793,793,793,0
|
|
20231130,160800,196644351,793,793,793,793,0
|
|
20231130,160700,196644351,793,793,793,793,0
|
|
20231130,160600,196644351,793,793,793,793,0
|
|
20231130,160500,196644351,793,793,793,793,0
|
|
20231130,160400,196644351,793,793,793,793,0
|
|
20231130,160300,196644351,793,793,793,793,0
|
|
20231130,160200,196644351,793,793,793,793,0
|
|
20231130,160100,196644351,793,793,793,793,0
|
|
20231130,160000,196644351,793,793,793,793,0
|
|
20231130,155900,196644351,793,793,793,793,0
|
|
20231130,155800,196644351,793,793,793,793,0
|
|
20231130,155700,196644351,793,793,793,793,0
|
|
20231130,155600,196644351,793,793,793,793,0
|
|
20231130,155500,196644351,793,793,793,793,0
|
|
20231130,155400,196644351,793,793,793,793,0
|
|
20231130,155300,196644351,793,793,793,793,0
|
|
20231130,155200,196644351,793,793,793,793,0
|
|
20231130,155100,196644351,793,793,793,793,7588
|
|
20231130,155000,196644351,793,793,793,793,0
|
|
20231130,154900,196644351,793,793,793,793,0
|
|
20231130,154800,196644351,793,793,793,793,0
|
|
20231130,154700,196644351,793,793,793,793,0
|
|
20231130,154600,196644351,793,793,793,793,0
|
|
20231130,154500,196644351,793,793,793,793,0
|
|
20231130,154400,196644351,793,793,793,793,0
|
|
20231130,154300,196644351,793,793,793,793,0
|
|
20231130,154200,196644351,793,793,793,793,0
|
|
20231130,154100,196644351,793,793,793,793,0
|
|
20231130,154000,196644351,793,793,793,793,0
|
|
20231130,153900,196644351,793,793,793,793,0
|
|
20231130,153800,196644351,793,793,793,793,0
|
|
20231130,153700,196644351,793,793,793,793,0
|
|
20231130,153600,196644351,793,793,793,793,0
|
|
20231130,153500,196644351,793,793,793,793,0
|
|
20231130,153400,196644351,793,793,793,793,0
|
|
20231130,153300,196644351,793,793,793,793,0
|
|
20231130,153200,196644351,793,793,793,793,0
|
|
20231130,153100,196644351,793,793,793,793,0
|
|
20231130,153000,196644351,793,793,793,793,7588
|
|
20231130,152900,190627067,795,795,795,795,0
|
|
20231130,152800,190627067,795,795,795,795,0
|
|
20231130,152700,190627067,795,795,795,795,0
|
|
20231130,152600,190627067,795,795,795,795,0
|
|
20231130,152500,190627067,795,795,795,795,0
|
|
20231130,152400,190627067,795,795,795,795,0
|
|
20231130,152300,190627067,795,795,795,795,0
|
|
20231130,152200,190627067,795,795,795,795,0
|
|
20231130,152100,190627067,795,795,795,795,0
|
|
20231130,152000,190627067,795,795,795,795,0
|
|
20231130,151900,190627067,795,792,795,792,4923
|
|
20231130,151800,186728020,795,795,795,795,0
|
|
20231130,151700,186728020,795,795,795,793,2003
|
|
20231130,151600,185139635,795,793,795,793,1247
|
|
20231130,151500,184150760,794,794,794,794,1
|
|
20231130,151400,184149966,795,795,795,795,0
|
|
20231130,151300,184149966,795,795,795,794,1197
|
|
20231130,151200,183198355,795,795,795,795,4
|
|
20231130,151100,183195175,795,795,795,795,0
|
|
20231130,151000,183195175,795,795,795,795,0
|
|
20231130,150900,183195175,795,794,795,794,1000
|
|
20231130,150800,182400786,794,794,794,794,3
|
|
20231130,150700,182398404,794,794,794,794,544
|
|
20231130,150600,181966468,795,795,795,795,1
|
|
20231130,150500,181965673,794,794,794,794,371
|
|
20231130,150400,181671099,792,792,792,792,20
|
|
20231130,150300,181655259,793,793,793,793,12
|
|
20231130,150200,181645743,792,793,793,792,296
|
|
20231130,150100,181411016,793,793,793,793,108
|
|
20231130,150000,181325372,793,793,794,793,103
|
|
20231130,145900,181243593,793,792,794,792,4
|
|
20231130,145800,181240421,792,792,792,791,301
|
|
20231130,145700,181002320,796,795,796,790,4089
|
|
20231130,145600,177764649,796,796,796,796,1
|
|
20231130,145500,177763853,797,797,797,797,31194
|
|
20231130,145400,152902235,798,798,798,798,6140
|
|
20231130,145300,148002515,799,799,799,799,1
|
|
20231130,145200,148001716,798,798,798,798,3501
|
|
20231130,145100,145207918,798,798,798,798,3
|
|
20231130,145000,145205524,798,798,798,798,134
|
|
20231130,144900,145098592,798,798,798,798,0
|
|
20231130,144800,145098592,798,798,798,798,0
|
|
20231130,144700,145098592,798,798,798,798,0
|
|
20231130,144600,145098592,798,798,798,798,0
|
|
20231130,144500,145098592,798,798,798,798,1315
|
|
20231130,144400,144049222,797,797,797,797,4925
|
|
20231130,144300,140123997,797,797,797,797,6
|
|
20231130,144200,140119215,798,798,798,798,14
|
|
20231130,144100,140108043,797,797,797,797,0
|
|
20231130,144000,140108043,797,797,797,797,500
|
|
20231130,143900,139709543,797,797,797,797,3000
|
|
20231130,143800,137318543,797,797,797,797,0
|
|
20231130,143700,137318543,797,798,799,797,1112
|
|
20231130,143600,136431059,799,799,799,799,1
|
|
20231130,143500,136430260,797,797,797,797,1500
|
|
20231130,143400,135234760,797,797,797,797,0
|
|
20231130,143300,135234760,797,798,798,797,2883
|
|
20231130,143200,132936901,798,798,798,798,0
|
|
20231130,143100,132936901,798,798,798,798,0
|
|
20231130,143000,132936901,798,799,799,798,71
|
|
20231130,142900,132880177,799,798,799,798,2650
|
|
20231130,142800,130763477,798,798,798,798,0
|
|
20231130,142700,130763477,798,798,798,798,2
|
|
20231130,142600,130761881,798,798,798,798,0
|
|
20231130,142500,130761881,798,798,798,798,998
|
|
20231130,142400,129965477,798,798,798,798,372
|
|
20231130,142300,129668621,798,798,798,798,0
|
|
20231130,142200,129668621,798,798,798,798,0
|
|
20231130,142100,129668621,798,799,799,798,49
|
|
20231130,142000,129629489,798,798,798,798,0
|
|
20231130,141900,129629489,798,798,798,798,30
|
|
20231130,141800,129605549,799,799,799,799,0
|
|
20231130,141700,129605549,799,798,799,798,444
|
|
20231130,141600,129250893,799,799,799,799,0
|
|
20231130,141500,129250893,799,799,799,799,0
|
|
20231130,141400,129250893,799,799,799,799,4
|
|
20231130,141300,129247697,798,798,798,798,0
|
|
20231130,141200,129247697,798,798,798,798,0
|
|
20231130,141100,129247697,798,798,798,798,391
|
|
20231130,141000,128935679,797,797,797,797,0
|
|
20231130,140900,128935679,797,797,797,797,0
|
|
20231130,140800,128935679,797,797,797,797,0
|
|
20231130,140700,128935679,797,798,798,797,320
|
|
20231130,140600,128680519,797,798,798,797,635
|
|
20231130,140500,128173889,798,798,798,798,0
|
|
20231130,140400,128173889,798,798,798,798,52
|
|
20231130,140300,128132393,798,798,798,798,0
|
|
20231130,140200,128132393,798,798,798,798,1350
|
|
20231130,140100,127055093,798,798,798,798,118
|
|
20231130,140000,126960929,799,799,799,799,50
|
|
20231130,135900,126920979,799,799,799,799,0
|
|
20231130,135800,126920979,799,798,799,798,199
|
|
20231130,135700,126762078,798,798,798,798,0
|
|
20231130,135600,126762078,798,798,798,798,62
|
|
20231130,135500,126712602,798,799,799,798,5
|
|
20231130,135400,126708611,798,798,798,798,88
|
|
20231130,135300,126638387,797,797,797,797,83
|
|
20231130,135200,126572236,797,797,797,797,1
|
|
20231130,135100,126571439,797,798,798,797,15
|
|
20231130,135000,126559470,798,798,798,797,194
|
|
20231130,134900,126404841,799,799,799,799,0
|
|
20231130,134800,126404841,799,794,799,794,7597
|
|
20231130,134700,120354186,795,795,795,795,124
|
|
20231130,134600,120255606,794,794,794,794,0
|
|
20231130,134500,120255606,794,794,794,794,547
|
|
20231130,134400,119821288,794,794,794,794,0
|
|
20231130,134300,119821288,794,794,794,794,1
|
|
20231130,134200,119820494,794,794,794,794,1
|
|
20231130,134100,119819700,795,795,795,795,3510
|
|
20231130,134000,117029250,795,795,795,795,0
|
|
20231130,133900,117029250,795,795,795,795,1000
|
|
20231130,133800,116234250,795,795,795,795,2030
|
|
20231130,133700,114620400,795,795,795,795,200
|
|
20231130,133600,114461400,795,795,795,795,0
|
|
20231130,133500,114461400,795,794,795,794,1097
|
|
20231130,133400,113590369,792,793,794,792,750
|
|
20231130,133300,112995269,793,793,793,793,12
|
|
20231130,133200,112985753,793,793,793,793,100
|
|
20231130,133100,112906453,792,792,792,792,1005
|
|
20231130,133000,112110493,792,792,792,792,10
|
|
20231130,132900,112102573,792,793,793,792,400
|
|
20231130,132800,111785769,793,793,793,793,301
|
|
20231130,132700,111547076,794,794,794,794,1
|
|
20231130,132600,111546282,794,793,794,793,247
|
|
20231130,132500,111350264,793,793,793,793,1
|
|
20231130,132400,111349471,793,793,793,793,1
|
|
20231130,132300,111348678,793,793,793,793,0
|
|
20231130,132200,111348678,793,793,793,793,100
|
|
20231130,132100,111269378,794,794,794,794,190
|
|
20231130,132000,111118518,794,794,794,794,0
|
|
20231130,131900,111118518,794,794,794,794,2
|
|
20231130,131800,111116930,794,794,794,794,51
|
|
20231130,131700,111076436,792,792,792,792,0
|
|
20231130,131600,111076436,792,792,792,792,0
|
|
20231130,131500,111076436,792,792,792,792,0
|
|
20231130,131400,111076436,792,792,792,792,0
|
|
20231130,131300,111076436,792,792,792,792,0
|
|
20231130,131200,111076436,792,792,792,792,1010
|
|
20231130,131100,110276516,793,793,793,793,11540
|
|
20231130,131000,101125296,794,794,794,794,601
|
|
20231130,130900,100648102,793,793,793,793,0
|
|
20231130,130800,100648102,793,793,793,793,0
|
|
20231130,130700,100648102,793,793,793,793,207
|
|
20231130,130600,100483951,794,794,794,794,52
|
|
20231130,130500,100442663,794,794,794,794,1
|
|
20231130,130400,100441869,795,795,795,795,3
|
|
20231130,130300,100439484,795,794,795,794,4161
|
|
20231130,130200,97131936,794,794,794,794,0
|
|
20231130,130100,97131936,794,794,794,794,782
|
|
20231130,130000,96511028,794,794,794,794,435
|
|
20231130,125900,96165638,794,794,794,794,855
|
|
20231130,125800,95486768,793,794,794,793,149
|
|
20231130,125700,95368562,794,794,794,794,0
|
|
20231130,125600,95368562,794,794,794,794,82
|
|
20231130,125500,95303454,794,794,794,794,0
|
|
20231130,125400,95303454,794,793,794,793,3
|
|
20231130,125300,95301073,793,793,793,793,0
|
|
20231130,125200,95301073,793,793,793,793,0
|
|
20231130,125100,95301073,793,793,793,793,4
|
|
20231130,125000,95297901,794,794,794,794,0
|
|
20231130,124900,95297901,794,794,794,794,0
|
|
20231130,124800,95297901,794,792,794,792,5515
|
|
20231130,124700,90928255,791,791,791,791,396
|
|
20231130,124600,90615019,790,790,790,790,0
|
|
20231130,124500,90615019,790,790,790,790,0
|
|
20231130,124400,90615019,790,790,790,790,0
|
|
20231130,124300,90615019,790,790,790,790,9
|
|
20231130,124200,90607909,791,791,791,791,0
|
|
20231130,124100,90607909,791,791,791,791,4
|
|
20231130,124000,90604745,791,791,791,791,0
|
|
20231130,123900,90604745,791,791,791,791,0
|
|
20231130,123800,90604745,791,791,791,791,1
|
|
20231130,123700,90603954,791,791,791,791,2
|
|
20231130,123600,90602372,790,790,790,790,10
|
|
20231130,123500,90594472,790,790,790,790,0
|
|
20231130,123400,90594472,790,790,790,790,0
|
|
20231130,123300,90594472,790,790,790,790,20
|
|
20231130,123200,90578672,790,790,790,790,0
|
|
20231130,123100,90578672,790,790,790,790,0
|
|
20231130,123000,90578672,790,790,790,790,0
|
|
20231130,122900,90578672,790,790,790,790,0
|
|
20231130,122800,90578672,790,790,790,790,0
|
|
20231130,122700,90578672,790,790,790,790,0
|
|
20231130,122600,90578672,790,790,790,790,0
|
|
20231130,122500,90578672,790,790,790,790,0
|
|
20231130,122400,90578672,790,790,790,790,0
|
|
20231130,122300,90578672,790,790,790,790,0
|
|
20231130,122200,90578672,790,790,790,790,132
|
|
20231130,122100,90474392,790,790,790,790,0
|
|
20231130,122000,90474392,790,790,790,790,0
|
|
20231130,121900,90474392,790,789,790,789,2850
|
|
20231130,121800,88224860,788,788,788,788,1191
|
|
20231130,121700,87286352,788,788,788,788,1
|
|
20231130,121600,87285564,789,789,789,789,0
|
|
20231130,121500,87285564,789,789,789,789,33
|
|
20231130,121400,87259527,789,789,789,789,0
|
|
20231130,121300,87259527,789,789,789,789,0
|
|
20231130,121200,87259527,789,789,789,789,0
|
|
20231130,121100,87259527,789,789,789,789,0
|
|
20231130,121000,87259527,789,789,789,789,0
|
|
20231130,120900,87259527,789,789,789,789,572
|
|
20231130,120800,86808219,790,790,790,790,15
|
|
20231130,120700,86796369,789,789,789,789,0
|
|
20231130,120600,86796369,789,789,789,789,0
|
|
20231130,120500,86796369,789,789,789,789,63
|
|
20231130,120400,86746662,790,790,790,790,0
|
|
20231130,120300,86746662,790,790,790,790,0
|
|
20231130,120200,86746662,790,790,790,790,99
|
|
20231130,120100,86668452,789,789,789,789,577
|
|
20231130,120000,86213199,789,789,789,789,0
|
|
20231130,115900,86213199,789,789,789,789,578
|
|
20231130,115800,85757157,790,790,790,790,0
|
|
20231130,115700,85757157,790,790,790,790,0
|
|
20231130,115600,85757157,790,790,790,790,0
|
|
20231130,115500,85757157,790,790,790,790,13
|
|
20231130,115400,85746887,790,790,790,790,5
|
|
20231130,115300,85742937,790,790,790,790,0
|
|
20231130,115200,85742937,790,790,790,790,49
|
|
20231130,115100,85704227,790,790,790,790,100
|
|
20231130,115000,85625227,790,790,790,790,296
|
|
20231130,114900,85391387,790,790,790,790,0
|
|
20231130,114800,85391387,790,790,790,790,0
|
|
20231130,114700,85391387,790,790,790,790,6
|
|
20231130,114600,85386647,790,790,790,790,348
|
|
20231130,114500,85111727,790,790,790,790,0
|
|
20231130,114400,85111727,790,790,790,790,3437
|
|
20231130,114300,82396497,786,786,786,786,0
|
|
20231130,114200,82396497,786,786,786,786,0
|
|
20231130,114100,82396497,786,787,787,786,16
|
|
20231130,114000,82383920,787,787,787,787,0
|
|
20231130,113900,82383920,787,787,787,787,0
|
|
20231130,113800,82383920,787,787,787,787,0
|
|
20231130,113700,82383920,787,787,787,787,0
|
|
20231130,113600,82383920,787,787,787,787,0
|
|
20231130,113500,82383920,787,787,787,787,1600
|
|
20231130,113400,81124720,787,787,787,787,0
|
|
20231130,113300,81124720,787,788,788,787,23
|
|
20231130,113200,81106618,787,787,787,787,0
|
|
20231130,113100,81106618,787,787,787,787,0
|
|
20231130,113000,81106618,787,787,787,787,0
|
|
20231130,112900,81106618,787,787,787,787,292
|
|
20231130,112800,80876814,790,790,790,790,0
|
|
20231130,112700,80876814,790,790,790,790,0
|
|
20231130,112600,80876814,790,790,790,790,0
|
|
20231130,112500,80876814,790,790,790,790,0
|
|
20231130,112400,80876814,790,790,790,790,0
|
|
20231130,112300,80876814,790,790,790,790,0
|
|
20231130,112200,80876814,790,790,790,790,0
|
|
20231130,112100,80876814,790,786,790,786,130
|
|
20231130,112000,80774630,786,789,789,786,3086
|
|
20231130,111900,78344622,790,790,790,790,0
|
|
20231130,111800,78344622,790,790,790,790,0
|
|
20231130,111700,78344622,790,789,790,789,2025
|
|
20231130,111600,76745772,790,791,792,790,239
|
|
20231130,111500,76556746,792,792,792,792,2
|
|
20231130,111400,76555162,791,791,791,791,4
|
|
20231130,111300,76551998,792,792,792,792,0
|
|
20231130,111200,76551998,792,792,792,792,158
|
|
20231130,111100,76426862,792,792,792,792,50
|
|
20231130,111000,76387262,791,791,791,791,899
|
|
20231130,110900,75676153,790,790,790,790,0
|
|
20231130,110800,75676153,790,790,790,790,0
|
|
20231130,110700,75676153,790,790,790,790,23
|
|
20231130,110600,75657983,790,790,790,790,0
|
|
20231130,110500,75657983,790,790,790,790,131
|
|
20231130,110400,75554493,790,790,790,790,192
|
|
20231130,110300,75402813,790,790,790,790,850
|
|
20231130,110200,74731313,790,790,790,790,0
|
|
20231130,110100,74731313,790,790,790,790,0
|
|
20231130,110000,74731313,790,790,790,790,0
|
|
20231130,105900,74731313,790,790,790,790,77
|
|
20231130,105800,74670483,790,790,790,790,923
|
|
20231130,105700,73941313,790,790,790,790,18
|
|
20231130,105600,73927093,790,790,790,790,1
|
|
20231130,105500,73926303,790,790,790,790,0
|
|
20231130,105400,73926303,790,790,790,790,0
|
|
20231130,105300,73926303,790,790,790,790,0
|
|
20231130,105200,73926303,790,790,790,790,0
|
|
20231130,105100,73926303,790,789,790,789,73
|
|
20231130,105000,73868696,790,790,790,790,0
|
|
20231130,104900,73868696,790,790,790,790,0
|
|
20231130,104800,73868696,790,790,790,790,0
|
|
20231130,104700,73868696,790,790,790,790,0
|
|
20231130,104600,73868696,790,790,790,790,25
|
|
20231130,104500,73848946,790,790,790,790,0
|
|
20231130,104400,73848946,790,790,790,790,0
|
|
20231130,104300,73848946,790,790,790,790,0
|
|
20231130,104200,73848946,790,790,790,790,0
|
|
20231130,104100,73848946,790,790,790,790,1000
|
|
20231130,104000,73058946,790,790,790,790,10
|
|
20231130,103900,73051046,788,789,789,788,530
|
|
20231130,103800,72633367,789,789,789,789,64
|
|
20231130,103700,72582871,789,790,790,789,105
|
|
20231130,103600,72499922,790,790,790,790,0
|
|
20231130,103500,72499922,790,790,790,790,2
|
|
20231130,103400,72498342,789,789,789,789,0
|
|
20231130,103300,72498342,789,789,789,789,1
|
|
20231130,103200,72497553,790,790,790,790,11
|
|
20231130,103100,72488863,791,791,791,791,50
|
|
20231130,103000,72449313,791,791,791,791,2
|
|
20231130,102900,72447731,789,789,789,789,0
|
|
20231130,102800,72447731,789,789,789,789,0
|
|
20231130,102700,72447731,789,789,789,789,6
|
|
20231130,102600,72442997,791,791,791,791,12
|
|
20231130,102500,72433505,791,791,791,791,0
|
|
20231130,102400,72433505,791,791,791,791,200
|
|
20231130,102300,72275305,791,791,791,791,0
|
|
20231130,102200,72275305,791,789,791,789,202
|
|
20231130,102100,72115923,789,789,789,789,403
|
|
20231130,102000,71797956,788,788,788,788,655
|
|
20231130,101900,71281816,788,788,789,788,347
|
|
20231130,101800,71008340,789,792,792,789,257
|
|
20231130,101700,70805132,790,790,790,790,1870
|
|
20231130,101600,69327832,790,790,790,790,1000
|
|
20231130,101500,68537832,791,792,792,791,1448
|
|
20231130,101400,67391116,793,794,794,792,36
|
|
20231130,101300,67362535,795,794,795,794,2004
|
|
20231130,101200,65771355,795,792,795,792,4973
|
|
20231130,101100,61824431,792,792,792,792,55
|
|
20231130,101000,61780871,793,792,793,792,2063
|
|
20231130,100900,60146973,792,791,792,791,760
|
|
20231130,100800,59545811,793,791,793,791,1377
|
|
20231130,100700,58455143,791,790,791,790,1947
|
|
20231130,100600,56917011,790,789,790,789,1878
|
|
20231130,100500,55435267,788,788,788,788,430
|
|
20231130,100400,55096427,787,787,787,787,6
|
|
20231130,100300,55091705,787,787,787,785,2640
|
|
20231130,100200,53018905,788,786,788,786,3
|
|
20231130,100100,53016544,788,788,788,788,7
|
|
20231130,100000,53011028,788,789,789,788,376
|
|
20231130,095900,52714659,789,788,789,788,4
|
|
20231130,095800,52711504,789,789,789,789,0
|
|
20231130,095700,52711504,789,788,789,788,200
|
|
20231130,095600,52553841,788,786,788,785,5975
|
|
20231130,095500,47850782,786,785,786,785,1335
|
|
20231130,095400,46802459,785,785,785,785,2010
|
|
20231130,095300,45224609,785,785,785,785,500
|
|
20231130,095200,44832109,786,786,786,786,0
|
|
20231130,095100,44832109,786,786,786,786,0
|
|
20231130,095000,44832109,786,786,786,786,0
|
|
20231130,094900,44832109,786,783,786,783,7470
|
|
20231130,094800,38977996,783,783,783,783,39
|
|
20231130,094700,38947459,783,783,783,783,0
|
|
20231130,094600,38947459,783,782,783,782,921
|
|
20231130,094500,38227235,782,782,782,782,0
|
|
20231130,094400,38227235,782,782,782,782,1152
|
|
20231130,094300,37326371,782,780,782,779,2700
|
|
20231130,094200,35217967,783,782,783,779,1542
|
|
20231130,094100,34015714,783,783,783,783,0
|
|
20231130,094000,34015714,783,783,783,783,0
|
|
20231130,093900,34015714,783,783,783,783,0
|
|
20231130,093800,34015714,783,781,783,781,996
|
|
20231130,093700,33237834,781,781,781,781,5
|
|
20231130,093600,33233929,781,781,781,781,0
|
|
20231130,093500,33233929,781,780,781,780,2
|
|
20231130,093400,33232368,780,780,780,780,504
|
|
20231130,093300,32839248,780,780,780,780,395
|
|
20231130,093200,32531148,781,781,781,780,42
|
|
20231130,093100,32498356,780,780,780,780,0
|
|
20231130,093000,32498356,780,781,781,780,343
|
|
20231130,092900,32230716,782,782,782,782,0
|
|
20231130,092800,32230716,782,780,782,780,2788
|
|
20231130,092700,30056072,780,780,780,780,0
|
|
20231130,092600,30056072,780,782,782,780,565
|
|
20231130,092500,29614356,783,783,783,783,5
|
|
20231130,092400,29610441,783,783,783,783,91
|
|
20231130,092300,29539188,782,782,782,782,1384
|
|
20231130,092200,28456900,782,780,782,780,3907
|
|
20231130,092100,25408422,780,780,780,780,0
|
|
20231130,092000,25408422,780,780,780,780,100
|
|
20231130,091900,25330422,780,780,780,780,0
|
|
20231130,091800,25330422,780,780,780,780,0
|
|
20231130,091700,25330422,780,778,780,776,481
|
|
20231130,091600,24957042,780,780,780,780,5
|
|
20231130,091500,24953142,780,780,780,780,1
|
|
20231130,091400,24952362,775,775,775,775,0
|
|
20231130,091300,24952362,775,775,775,775,2
|
|
20231130,091200,24950812,780,775,780,775,633
|
|
20231130,091100,24460100,775,779,779,775,7017
|
|
20231130,091000,19017567,779,779,779,779,1424
|
|
20231130,090900,17908271,779,779,779,779,161
|
|
20231130,090800,17782852,779,779,779,778,156
|
|
20231130,090700,17661329,780,775,780,775,6826
|
|
20231130,090600,12367727,775,777,777,775,6619
|
|
20231130,090500,7234617,778,779,779,778,3388
|
|
20231130,090400,4598739,782,782,782,782,32
|
|
20231130,090300,4573715,784,778,784,778,194
|
|
20231130,090200,4422685,780,778,780,778,463
|
|
20231130,090100,4062427,778,779,779,777,3079
|
|
20231130,090000,1666092,784,780,784,780,2136
|