596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185300,77668733,978,978,978,978,2713
|
|
20231122,185200,77668733,978,978,978,978,0
|
|
20231122,185100,77668733,978,978,978,978,0
|
|
20231122,185000,77668733,978,978,978,978,0
|
|
20231122,184900,77668733,978,978,978,978,0
|
|
20231122,184800,77668733,978,978,978,978,0
|
|
20231122,184700,77668733,978,978,978,978,0
|
|
20231122,184600,77668733,978,978,978,978,0
|
|
20231122,184500,77668733,978,978,978,978,0
|
|
20231122,184400,77668733,978,978,978,978,0
|
|
20231122,184300,77668733,978,978,978,978,0
|
|
20231122,184200,77668733,978,978,978,978,0
|
|
20231122,184100,77668733,978,978,978,978,0
|
|
20231122,184000,77668733,978,978,978,978,0
|
|
20231122,183900,77668733,978,978,978,978,0
|
|
20231122,183800,77668733,978,978,978,978,0
|
|
20231122,183700,77668733,978,978,978,978,0
|
|
20231122,183600,77668733,978,978,978,978,0
|
|
20231122,183500,77668733,978,978,978,978,0
|
|
20231122,183400,77668733,978,978,978,978,0
|
|
20231122,183300,77668733,978,978,978,978,0
|
|
20231122,183200,77668733,978,978,978,978,0
|
|
20231122,183100,77668733,978,978,978,978,0
|
|
20231122,183000,77668733,978,978,978,978,0
|
|
20231122,182900,77668733,978,978,978,978,0
|
|
20231122,182800,77668733,978,978,978,978,0
|
|
20231122,182700,77668733,978,978,978,978,0
|
|
20231122,182600,77668733,978,978,978,978,0
|
|
20231122,182500,77668733,978,978,978,978,0
|
|
20231122,182400,77668733,978,978,978,978,0
|
|
20231122,182300,77668733,978,978,978,978,2713
|
|
20231122,182200,77668733,978,978,978,978,0
|
|
20231122,182100,77668733,978,978,978,978,0
|
|
20231122,182000,77668733,978,978,978,978,0
|
|
20231122,181900,77668733,978,978,978,978,0
|
|
20231122,181800,77668733,978,978,978,978,0
|
|
20231122,181700,77668733,978,978,978,978,0
|
|
20231122,181600,77668733,978,978,978,978,0
|
|
20231122,181500,77668733,978,978,978,978,0
|
|
20231122,181400,77668733,978,978,978,978,0
|
|
20231122,181300,77668733,978,978,978,978,0
|
|
20231122,181200,77668733,978,978,978,978,0
|
|
20231122,181100,77668733,978,978,978,978,0
|
|
20231122,181000,77668733,978,978,978,978,0
|
|
20231122,180900,77668733,978,978,978,978,0
|
|
20231122,180800,77668733,978,978,978,978,0
|
|
20231122,180700,77668733,978,978,978,978,0
|
|
20231122,180600,77668733,978,978,978,978,0
|
|
20231122,180500,77668733,978,978,978,978,0
|
|
20231122,180400,77668733,978,978,978,978,0
|
|
20231122,180300,77668733,978,978,978,978,0
|
|
20231122,180200,77668733,978,978,978,978,0
|
|
20231122,180100,77668733,978,978,978,978,0
|
|
20231122,180000,77668733,978,978,978,978,0
|
|
20231122,175900,77668733,978,978,978,978,0
|
|
20231122,175800,77668733,978,978,978,978,0
|
|
20231122,175700,77668733,978,978,978,978,0
|
|
20231122,175600,77668733,978,978,978,978,0
|
|
20231122,175500,77668733,978,978,978,978,0
|
|
20231122,175400,77668733,978,978,978,978,0
|
|
20231122,175300,77668733,978,978,978,978,2713
|
|
20231122,175200,77668733,978,978,978,978,0
|
|
20231122,175100,77668733,978,978,978,978,0
|
|
20231122,175000,77668733,978,978,978,978,0
|
|
20231122,174900,77668733,978,978,978,978,0
|
|
20231122,174800,77668733,978,978,978,978,0
|
|
20231122,174700,77668733,978,978,978,978,0
|
|
20231122,174600,77668733,978,978,978,978,0
|
|
20231122,174500,77668733,978,978,978,978,0
|
|
20231122,174400,77668733,978,978,978,978,0
|
|
20231122,174300,77668733,978,978,978,978,0
|
|
20231122,174200,77668733,978,978,978,978,0
|
|
20231122,174100,77668733,978,978,978,978,0
|
|
20231122,174000,77668733,978,978,978,978,0
|
|
20231122,173900,77668733,978,978,978,978,0
|
|
20231122,173800,77668733,978,978,978,978,0
|
|
20231122,173700,77668733,978,978,978,978,0
|
|
20231122,173600,77668733,978,978,978,978,0
|
|
20231122,173500,77668733,978,978,978,978,0
|
|
20231122,173400,77668733,978,978,978,978,0
|
|
20231122,173300,77668733,978,978,978,978,0
|
|
20231122,173200,77668733,978,978,978,978,0
|
|
20231122,173100,77668733,978,978,978,978,0
|
|
20231122,173000,77668733,978,978,978,978,0
|
|
20231122,172900,77668733,978,978,978,978,0
|
|
20231122,172800,77668733,978,978,978,978,0
|
|
20231122,172700,77668733,978,978,978,978,0
|
|
20231122,172600,77668733,978,978,978,978,0
|
|
20231122,172500,77668733,978,978,978,978,0
|
|
20231122,172400,77668733,978,978,978,978,0
|
|
20231122,172300,77668733,978,978,978,978,2713
|
|
20231122,172200,77668733,978,978,978,978,0
|
|
20231122,172100,77668733,978,978,978,978,0
|
|
20231122,172000,77668733,978,978,978,978,0
|
|
20231122,171900,77668733,978,978,978,978,0
|
|
20231122,171800,77668733,978,978,978,978,0
|
|
20231122,171700,77668733,978,978,978,978,0
|
|
20231122,171600,77668733,978,978,978,978,0
|
|
20231122,171500,77668733,978,978,978,978,0
|
|
20231122,171400,77668733,978,978,978,978,0
|
|
20231122,171300,77668733,978,978,978,978,0
|
|
20231122,171200,77668733,978,978,978,978,0
|
|
20231122,171100,77668733,978,978,978,978,0
|
|
20231122,171000,77668733,978,978,978,978,0
|
|
20231122,170900,77668733,978,978,978,978,0
|
|
20231122,170800,77668733,978,978,978,978,0
|
|
20231122,170700,77668733,978,978,978,978,0
|
|
20231122,170600,77668733,978,978,978,978,0
|
|
20231122,170500,77668733,978,978,978,978,0
|
|
20231122,170400,77668733,978,978,978,978,0
|
|
20231122,170300,77668733,978,978,978,978,0
|
|
20231122,170200,77668733,978,978,978,978,0
|
|
20231122,170100,77668733,978,978,978,978,0
|
|
20231122,170000,77668733,978,978,978,978,0
|
|
20231122,165900,77668733,978,978,978,978,0
|
|
20231122,165800,77668733,978,978,978,978,0
|
|
20231122,165700,77668733,978,978,978,978,0
|
|
20231122,165600,77668733,978,978,978,978,0
|
|
20231122,165500,77668733,978,978,978,978,0
|
|
20231122,165400,77668733,978,978,978,978,0
|
|
20231122,165300,77668733,978,978,978,978,2713
|
|
20231122,165200,77668733,978,978,978,978,0
|
|
20231122,165100,77668733,978,978,978,978,0
|
|
20231122,165000,77668733,978,978,978,978,0
|
|
20231122,164900,77668733,978,978,978,978,0
|
|
20231122,164800,77668733,978,978,978,978,0
|
|
20231122,164700,77668733,978,978,978,978,0
|
|
20231122,164600,77668733,978,978,978,978,0
|
|
20231122,164500,77668733,978,978,978,978,0
|
|
20231122,164400,77668733,978,978,978,978,0
|
|
20231122,164300,77668733,978,978,978,978,0
|
|
20231122,164200,77668733,978,978,978,978,0
|
|
20231122,164100,77668733,978,978,978,978,0
|
|
20231122,164000,77668733,978,978,978,978,0
|
|
20231122,163900,77668733,978,978,978,978,0
|
|
20231122,163800,77668733,978,978,978,978,0
|
|
20231122,163700,77668733,978,978,978,978,0
|
|
20231122,163600,77668733,978,978,978,978,0
|
|
20231122,163500,77668733,978,978,978,978,0
|
|
20231122,163400,77668733,978,978,978,978,0
|
|
20231122,163300,77668733,978,978,978,978,0
|
|
20231122,163200,77668733,978,978,978,978,0
|
|
20231122,163100,77668733,978,978,978,978,0
|
|
20231122,163000,77668733,978,978,978,978,0
|
|
20231122,162900,77668733,978,978,978,978,0
|
|
20231122,162800,77668733,978,978,978,978,0
|
|
20231122,162700,77668733,978,978,978,978,0
|
|
20231122,162600,77668733,978,978,978,978,0
|
|
20231122,162500,77668733,978,978,978,978,0
|
|
20231122,162400,77668733,978,978,978,978,0
|
|
20231122,162300,77668733,978,978,978,978,2713
|
|
20231122,162200,77668733,978,978,978,978,0
|
|
20231122,162100,77668733,978,978,978,978,0
|
|
20231122,162000,77668733,978,978,978,978,0
|
|
20231122,161900,77668733,978,978,978,978,0
|
|
20231122,161800,77668733,978,978,978,978,0
|
|
20231122,161700,77668733,978,978,978,978,0
|
|
20231122,161600,77668733,978,978,978,978,0
|
|
20231122,161500,77668733,978,978,978,978,0
|
|
20231122,161400,77668733,978,978,978,978,0
|
|
20231122,161300,77668733,978,978,978,978,0
|
|
20231122,161200,77668733,978,978,978,978,0
|
|
20231122,161100,77668733,978,978,978,978,0
|
|
20231122,161000,77668733,978,978,978,978,0
|
|
20231122,160900,77668733,978,978,978,978,0
|
|
20231122,160800,77668733,978,978,978,978,0
|
|
20231122,160700,77668733,978,978,978,978,0
|
|
20231122,160600,77668733,978,978,978,978,0
|
|
20231122,160500,77668733,978,978,978,978,0
|
|
20231122,160400,77668733,978,978,978,978,0
|
|
20231122,160300,77668733,978,978,978,978,0
|
|
20231122,160200,77668733,978,978,978,978,0
|
|
20231122,160100,77668733,978,978,978,978,0
|
|
20231122,160000,77668733,978,978,978,978,0
|
|
20231122,155900,77668733,978,978,978,978,0
|
|
20231122,155800,77668733,978,978,978,978,0
|
|
20231122,155700,77668733,978,978,978,978,0
|
|
20231122,155600,77668733,978,978,978,978,0
|
|
20231122,155500,77668733,978,978,978,978,0
|
|
20231122,155400,77668733,978,978,978,978,0
|
|
20231122,155300,77668733,978,978,978,978,2713
|
|
20231122,155200,77668733,978,978,978,978,0
|
|
20231122,155100,77668733,978,978,978,978,0
|
|
20231122,155000,77668733,978,978,978,978,0
|
|
20231122,154900,77668733,978,978,978,978,0
|
|
20231122,154800,77668733,978,978,978,978,0
|
|
20231122,154700,77668733,978,978,978,978,0
|
|
20231122,154600,77668733,978,978,978,978,0
|
|
20231122,154500,77668733,978,978,978,978,0
|
|
20231122,154400,77668733,978,978,978,978,0
|
|
20231122,154300,77668733,978,978,978,978,0
|
|
20231122,154200,77668733,978,978,978,978,0
|
|
20231122,154100,77668733,978,978,978,978,0
|
|
20231122,154000,77668733,978,978,978,978,0
|
|
20231122,153900,77668733,978,978,978,978,0
|
|
20231122,153800,77668733,978,978,978,978,0
|
|
20231122,153700,77668733,978,978,978,978,0
|
|
20231122,153600,77668733,978,978,978,978,0
|
|
20231122,153500,77668733,978,978,978,978,0
|
|
20231122,153400,77668733,978,978,978,978,0
|
|
20231122,153300,77668733,978,978,978,978,0
|
|
20231122,153200,77668733,978,978,978,978,0
|
|
20231122,153100,77668733,978,978,978,978,0
|
|
20231122,153000,77668733,978,978,978,978,2713
|
|
20231122,152900,75015419,982,982,982,982,0
|
|
20231122,152800,75015419,982,982,982,982,0
|
|
20231122,152700,75015419,982,982,982,982,0
|
|
20231122,152600,75015419,982,982,982,982,0
|
|
20231122,152500,75015419,982,982,982,982,0
|
|
20231122,152400,75015419,982,982,982,982,0
|
|
20231122,152300,75015419,982,982,982,982,0
|
|
20231122,152200,75015419,982,982,982,982,0
|
|
20231122,152100,75015419,982,982,982,982,0
|
|
20231122,152000,75015419,982,982,982,982,0
|
|
20231122,151900,75015419,982,981,982,981,306
|
|
20231122,151800,74715227,981,981,981,981,0
|
|
20231122,151700,74715227,981,981,981,981,0
|
|
20231122,151600,74715227,981,981,981,981,7
|
|
20231122,151500,74708360,981,980,981,980,18
|
|
20231122,151400,74690712,981,981,981,981,10
|
|
20231122,151300,74680902,981,981,981,981,9
|
|
20231122,151200,74672073,978,978,978,978,236
|
|
20231122,151100,74441265,981,981,981,981,10
|
|
20231122,151000,74431455,981,981,981,981,0
|
|
20231122,150900,74431455,981,981,981,981,0
|
|
20231122,150800,74431455,981,981,981,981,0
|
|
20231122,150700,74431455,981,981,981,981,0
|
|
20231122,150600,74431455,981,981,981,981,0
|
|
20231122,150500,74431455,981,981,981,981,8
|
|
20231122,150400,74423607,981,981,981,981,6
|
|
20231122,150300,74417721,976,978,978,976,50
|
|
20231122,150200,74368871,981,981,981,981,44
|
|
20231122,150100,74325707,981,981,981,981,4
|
|
20231122,150000,74321783,976,980,980,976,240
|
|
20231122,145900,74087423,981,981,981,981,0
|
|
20231122,145800,74087423,981,981,981,981,4
|
|
20231122,145700,74083499,981,981,981,981,74
|
|
20231122,145600,74010905,981,981,981,981,0
|
|
20231122,145500,74010905,981,981,981,981,29
|
|
20231122,145400,73982456,980,980,980,980,186
|
|
20231122,145300,73800176,980,980,980,980,0
|
|
20231122,145200,73800176,980,980,980,980,10
|
|
20231122,145100,73790376,976,978,978,976,58
|
|
20231122,145000,73733746,980,980,980,980,0
|
|
20231122,144900,73733746,980,980,980,980,5
|
|
20231122,144800,73728846,980,980,980,980,0
|
|
20231122,144700,73728846,980,980,980,980,0
|
|
20231122,144600,73728846,980,980,980,980,6
|
|
20231122,144500,73722966,976,980,980,976,252
|
|
20231122,144400,73476491,978,980,980,978,509
|
|
20231122,144300,72978671,980,980,980,980,0
|
|
20231122,144200,72978671,980,980,980,980,126
|
|
20231122,144100,72855191,980,980,980,980,8
|
|
20231122,144000,72847351,980,980,980,980,0
|
|
20231122,143900,72847351,980,980,980,980,75
|
|
20231122,143800,72773851,980,980,980,980,16
|
|
20231122,143700,72758171,981,981,981,981,0
|
|
20231122,143600,72758171,981,981,981,981,0
|
|
20231122,143500,72758171,981,976,981,976,2103
|
|
20231122,143400,70705343,976,977,977,976,58
|
|
20231122,143300,70648721,981,981,981,981,0
|
|
20231122,143200,70648721,981,981,981,981,0
|
|
20231122,143100,70648721,981,981,981,981,4
|
|
20231122,143000,70644797,981,979,981,976,247
|
|
20231122,142900,70403297,981,981,981,981,0
|
|
20231122,142800,70403297,981,981,981,981,0
|
|
20231122,142700,70403297,981,981,981,981,5
|
|
20231122,142600,70398392,981,981,981,981,141
|
|
20231122,142500,70260071,982,983,983,982,164
|
|
20231122,142400,70098861,983,983,983,983,0
|
|
20231122,142300,70098861,983,979,983,979,3865
|
|
20231122,142200,66311645,979,979,979,979,0
|
|
20231122,142100,66311645,979,978,979,978,263
|
|
20231122,142000,66054429,978,978,978,978,0
|
|
20231122,141900,66054429,978,978,978,978,40
|
|
20231122,141800,66015309,977,977,977,977,4
|
|
20231122,141700,66011401,977,972,977,970,1064
|
|
20231122,141600,64972233,977,971,977,970,544
|
|
20231122,141500,64444406,972,973,973,972,462
|
|
20231122,141400,63995325,974,974,974,973,1010
|
|
20231122,141300,63012585,974,974,974,974,6
|
|
20231122,141200,63006741,976,976,976,976,0
|
|
20231122,141100,63006741,976,976,976,976,0
|
|
20231122,141000,63006741,976,976,976,976,0
|
|
20231122,140900,63006741,976,976,976,976,0
|
|
20231122,140800,63006741,976,976,976,976,0
|
|
20231122,140700,63006741,976,976,976,976,0
|
|
20231122,140600,63006741,976,976,976,976,0
|
|
20231122,140500,63006741,976,976,976,976,6
|
|
20231122,140400,63000885,976,976,976,976,8
|
|
20231122,140300,62993077,972,972,972,972,16
|
|
20231122,140200,62977525,972,972,972,972,80
|
|
20231122,140100,62899765,972,972,972,972,0
|
|
20231122,140000,62899765,972,971,972,970,307
|
|
20231122,135900,62601926,972,972,972,972,0
|
|
20231122,135800,62601926,972,972,972,972,2
|
|
20231122,135700,62599982,972,972,972,972,0
|
|
20231122,135600,62599982,972,972,972,972,0
|
|
20231122,135500,62599982,972,972,972,972,3
|
|
20231122,135400,62597066,970,970,970,970,3400
|
|
20231122,135300,59299066,970,970,970,970,0
|
|
20231122,135200,59299066,970,970,970,970,0
|
|
20231122,135100,59299066,970,970,970,970,0
|
|
20231122,135000,59299066,970,971,971,970,1608
|
|
20231122,134900,57739024,972,972,972,972,0
|
|
20231122,134800,57739024,972,972,972,972,5
|
|
20231122,134700,57734164,972,972,972,972,9
|
|
20231122,134600,57725416,971,971,971,971,0
|
|
20231122,134500,57725416,971,972,972,971,242
|
|
20231122,134400,57490433,972,972,972,972,0
|
|
20231122,134300,57490433,972,971,972,971,62
|
|
20231122,134200,57430227,972,971,973,971,553
|
|
20231122,134100,56893197,972,972,972,972,90
|
|
20231122,134000,56805717,972,973,973,972,653
|
|
20231122,133900,56170778,973,973,973,973,25
|
|
20231122,133800,56146453,973,973,973,973,96
|
|
20231122,133700,56053045,973,973,973,973,0
|
|
20231122,133600,56053045,973,973,973,973,0
|
|
20231122,133500,56053045,973,973,973,973,0
|
|
20231122,133400,56053045,973,973,973,973,5
|
|
20231122,133300,56048180,973,973,973,973,6
|
|
20231122,133200,56042342,972,972,972,972,0
|
|
20231122,133100,56042342,972,972,972,972,0
|
|
20231122,133000,56042342,972,975,975,972,244
|
|
20231122,132900,55805096,976,976,976,976,0
|
|
20231122,132800,55805096,976,976,976,976,3
|
|
20231122,132700,55802168,977,977,977,977,0
|
|
20231122,132600,55802168,977,975,977,972,61
|
|
20231122,132500,55742796,977,977,977,977,0
|
|
20231122,132400,55742796,977,977,977,977,0
|
|
20231122,132300,55742796,977,977,977,977,0
|
|
20231122,132200,55742796,977,977,977,977,0
|
|
20231122,132100,55742796,977,977,977,977,0
|
|
20231122,132000,55742796,977,977,977,977,0
|
|
20231122,131900,55742796,977,977,977,977,0
|
|
20231122,131800,55742796,977,977,977,977,0
|
|
20231122,131700,55742796,977,977,977,977,4
|
|
20231122,131600,55738888,977,977,977,977,224
|
|
20231122,131500,55520040,977,977,977,971,245
|
|
20231122,131400,55281938,977,977,977,977,0
|
|
20231122,131300,55281938,977,977,977,977,0
|
|
20231122,131200,55281938,977,977,977,977,24
|
|
20231122,131100,55258490,977,977,977,977,0
|
|
20231122,131000,55258490,977,977,977,977,0
|
|
20231122,130900,55258490,977,971,977,971,64
|
|
20231122,130800,55196310,977,977,977,977,0
|
|
20231122,130700,55196310,977,977,977,977,0
|
|
20231122,130600,55196310,977,977,977,977,3
|
|
20231122,130500,55193379,972,972,972,972,646
|
|
20231122,130400,54565467,977,977,977,977,500
|
|
20231122,130300,54076967,977,977,977,977,3
|
|
20231122,130200,54074036,977,977,977,977,0
|
|
20231122,130100,54074036,977,977,977,977,2
|
|
20231122,130000,54072082,971,976,976,971,241
|
|
20231122,125900,53837904,977,977,977,977,0
|
|
20231122,125800,53837904,977,977,977,977,0
|
|
20231122,125700,53837904,977,977,977,977,0
|
|
20231122,125600,53837904,977,977,977,977,0
|
|
20231122,125500,53837904,977,977,977,977,3
|
|
20231122,125400,53834973,977,977,977,977,0
|
|
20231122,125300,53834973,977,977,977,977,0
|
|
20231122,125200,53834973,977,976,977,971,64
|
|
20231122,125100,53772722,977,977,977,977,0
|
|
20231122,125000,53772722,977,977,977,977,0
|
|
20231122,124900,53772722,977,977,977,977,0
|
|
20231122,124800,53772722,977,977,977,977,0
|
|
20231122,124700,53772722,977,977,977,977,1
|
|
20231122,124600,53771745,977,976,977,976,23
|
|
20231122,124500,53749292,971,976,976,971,242
|
|
20231122,124400,53513961,976,976,976,976,0
|
|
20231122,124300,53513961,976,976,976,976,535
|
|
20231122,124200,52991801,976,976,976,976,101
|
|
20231122,124100,52893225,976,976,976,976,0
|
|
20231122,124000,52893225,976,976,976,976,0
|
|
20231122,123900,52893225,976,976,976,976,35
|
|
20231122,123800,52859065,976,976,976,976,100
|
|
20231122,123700,52761465,976,976,976,976,200
|
|
20231122,123600,52566265,976,976,976,976,11
|
|
20231122,123500,52555529,974,975,975,974,58
|
|
20231122,123400,52499018,975,975,975,975,0
|
|
20231122,123300,52499018,975,975,975,975,0
|
|
20231122,123200,52499018,975,975,975,975,0
|
|
20231122,123100,52499018,975,975,975,975,0
|
|
20231122,123000,52499018,975,973,975,973,7823
|
|
20231122,122900,44880312,970,973,973,970,481
|
|
20231122,122800,44413494,973,973,973,973,0
|
|
20231122,122700,44413494,973,972,973,972,49
|
|
20231122,122600,44365818,970,970,970,970,0
|
|
20231122,122500,44365818,970,970,970,970,0
|
|
20231122,122400,44365818,970,970,970,970,0
|
|
20231122,122300,44365818,970,970,970,970,5
|
|
20231122,122200,44360968,970,970,970,970,22
|
|
20231122,122100,44339628,970,968,970,968,4892
|
|
20231122,122000,39600937,965,965,965,965,0
|
|
20231122,121900,39600937,965,965,965,965,0
|
|
20231122,121800,39600937,965,967,967,965,58
|
|
20231122,121700,39544891,968,968,968,968,2
|
|
20231122,121600,39542955,968,968,968,968,0
|
|
20231122,121500,39542955,968,968,968,968,0
|
|
20231122,121400,39542955,968,968,968,968,50
|
|
20231122,121300,39494555,968,968,968,968,3
|
|
20231122,121200,39491651,968,968,968,968,200
|
|
20231122,121100,39298051,968,968,968,968,0
|
|
20231122,121000,39298051,968,968,968,968,0
|
|
20231122,120900,39298051,968,968,968,968,2
|
|
20231122,120800,39296115,968,968,968,968,0
|
|
20231122,120700,39296115,968,968,968,968,31
|
|
20231122,120600,39266107,968,968,968,968,25
|
|
20231122,120500,39241907,968,968,968,968,0
|
|
20231122,120400,39241907,968,968,968,968,0
|
|
20231122,120300,39241907,968,968,968,968,0
|
|
20231122,120200,39241907,968,968,968,968,634
|
|
20231122,120100,38628195,965,967,967,965,58
|
|
20231122,120000,38572149,968,968,968,968,101
|
|
20231122,115900,38474381,968,968,968,968,0
|
|
20231122,115800,38474381,968,968,968,968,0
|
|
20231122,115700,38474381,968,968,968,968,0
|
|
20231122,115600,38474381,968,968,968,968,399
|
|
20231122,115500,38088149,969,969,969,969,0
|
|
20231122,115400,38088149,969,969,969,969,0
|
|
20231122,115300,38088149,969,969,969,969,0
|
|
20231122,115200,38088149,969,969,969,969,0
|
|
20231122,115100,38088149,969,969,969,969,0
|
|
20231122,115000,38088149,969,969,969,969,0
|
|
20231122,114900,38088149,969,969,969,969,0
|
|
20231122,114800,38088149,969,966,969,965,576
|
|
20231122,114700,37531866,967,969,969,967,52
|
|
20231122,114600,37481570,967,967,967,967,0
|
|
20231122,114500,37481570,967,967,967,967,0
|
|
20231122,114400,37481570,967,968,968,967,58
|
|
20231122,114300,37425480,969,968,969,968,121
|
|
20231122,114200,37308232,967,967,967,967,0
|
|
20231122,114100,37308232,967,967,967,967,0
|
|
20231122,114000,37308232,967,967,967,967,150
|
|
20231122,113900,37163182,968,969,969,968,42
|
|
20231122,113800,37122499,969,969,969,969,0
|
|
20231122,113700,37122499,969,969,969,969,2000
|
|
20231122,113600,35184499,967,967,967,967,0
|
|
20231122,113500,35184499,967,967,967,967,0
|
|
20231122,113400,35184499,967,967,967,967,0
|
|
20231122,113300,35184499,967,969,969,967,6
|
|
20231122,113200,35178695,967,967,967,967,0
|
|
20231122,113100,35178695,967,967,967,967,0
|
|
20231122,113000,35178695,967,967,967,967,5
|
|
20231122,112900,35173860,967,967,967,967,0
|
|
20231122,112800,35173860,967,967,967,967,0
|
|
20231122,112700,35173860,967,967,967,967,58
|
|
20231122,112600,35117774,969,969,969,969,3
|
|
20231122,112500,35114867,967,967,967,967,0
|
|
20231122,112400,35114867,967,967,967,967,0
|
|
20231122,112300,35114867,967,967,967,967,533
|
|
20231122,112200,34599456,969,969,969,969,0
|
|
20231122,112100,34599456,969,969,969,969,7
|
|
20231122,112000,34592673,969,969,969,969,0
|
|
20231122,111900,34592673,969,969,969,969,0
|
|
20231122,111800,34592673,969,969,969,969,0
|
|
20231122,111700,34592673,969,969,969,969,0
|
|
20231122,111600,34592673,969,969,969,969,2
|
|
20231122,111500,34590735,967,967,967,967,30
|
|
20231122,111400,34561725,968,968,968,968,0
|
|
20231122,111300,34561725,968,968,969,968,861
|
|
20231122,111200,33728269,969,973,973,969,598
|
|
20231122,111100,33148767,973,973,973,973,3
|
|
20231122,111000,33145848,969,970,970,969,60
|
|
20231122,110900,33087697,973,973,973,973,0
|
|
20231122,110800,33087697,973,973,973,973,3
|
|
20231122,110700,33084778,969,972,972,969,3833
|
|
20231122,110600,29363875,973,973,973,973,20
|
|
20231122,110500,29344415,973,973,973,973,0
|
|
20231122,110400,29344415,973,973,973,973,0
|
|
20231122,110300,29344415,973,973,973,973,25
|
|
20231122,110200,29320090,973,973,973,973,16
|
|
20231122,110100,29304522,973,973,973,973,0
|
|
20231122,110000,29304522,973,973,973,973,30
|
|
20231122,105900,29275332,973,973,973,973,10
|
|
20231122,105800,29265602,973,973,973,973,0
|
|
20231122,105700,29265602,973,971,973,971,1039
|
|
20231122,105600,28256721,971,971,971,971,10
|
|
20231122,105500,28247011,972,972,972,972,0
|
|
20231122,105400,28247011,972,972,972,972,0
|
|
20231122,105300,28247011,972,972,972,972,4474
|
|
20231122,105200,23898283,973,973,973,973,1
|
|
20231122,105100,23897310,972,972,972,972,1000
|
|
20231122,105000,22925310,972,973,973,972,1010
|
|
20231122,104900,21943580,973,973,973,973,205
|
|
20231122,104800,21744115,973,973,973,973,4
|
|
20231122,104700,21740223,973,973,973,973,0
|
|
20231122,104600,21740223,973,973,973,973,2
|
|
20231122,104500,21738277,973,973,973,973,100
|
|
20231122,104400,21640977,973,973,973,973,8
|
|
20231122,104300,21633193,973,973,973,973,45
|
|
20231122,104200,21589408,972,973,973,972,403
|
|
20231122,104100,21197301,974,974,974,974,0
|
|
20231122,104000,21197301,974,974,974,974,342
|
|
20231122,103900,20864193,974,974,974,974,0
|
|
20231122,103800,20864193,974,974,974,974,0
|
|
20231122,103700,20864193,974,974,974,974,211
|
|
20231122,103600,20658679,974,973,974,973,62
|
|
20231122,103500,20598350,974,974,974,974,70
|
|
20231122,103400,20530170,974,974,974,974,50
|
|
20231122,103300,20481470,974,974,974,974,45
|
|
20231122,103200,20437640,974,974,974,974,0
|
|
20231122,103100,20437640,974,974,974,974,20
|
|
20231122,103000,20418160,974,974,974,974,20
|
|
20231122,102900,20398680,974,974,974,974,0
|
|
20231122,102800,20398680,974,974,974,974,0
|
|
20231122,102700,20398680,974,973,974,973,33
|
|
20231122,102600,20366565,973,973,973,973,23
|
|
20231122,102500,20344186,973,974,974,973,430
|
|
20231122,102400,19925786,974,974,974,974,10
|
|
20231122,102300,19916046,974,974,974,974,0
|
|
20231122,102200,19916046,974,974,974,974,14
|
|
20231122,102100,19902410,972,972,972,972,0
|
|
20231122,102000,19902410,972,972,972,972,3
|
|
20231122,101900,19899494,974,973,974,972,165
|
|
20231122,101800,19739086,972,972,972,972,0
|
|
20231122,101700,19739086,972,973,973,972,503
|
|
20231122,101600,19250048,973,973,973,973,10
|
|
20231122,101500,19240318,974,974,974,974,0
|
|
20231122,101400,19240318,974,974,974,974,0
|
|
20231122,101300,19240318,974,974,974,974,9
|
|
20231122,101200,19231552,972,972,972,972,0
|
|
20231122,101100,19231552,972,972,972,972,0
|
|
20231122,101000,19231552,972,973,973,972,1000
|
|
20231122,100900,18259293,973,973,973,973,0
|
|
20231122,100800,18259293,973,973,973,973,0
|
|
20231122,100700,18259293,973,973,973,973,775
|
|
20231122,100600,17505218,974,974,974,974,10
|
|
20231122,100500,17495478,974,974,974,974,521
|
|
20231122,100400,16988024,975,975,975,975,0
|
|
20231122,100300,16988024,975,975,975,975,8
|
|
20231122,100200,16980224,974,974,974,974,59
|
|
20231122,100100,16922758,975,975,975,975,0
|
|
20231122,100000,16922758,975,975,975,975,20
|
|
20231122,095900,16903258,975,975,975,975,0
|
|
20231122,095800,16903258,975,976,976,975,447
|
|
20231122,095700,16467431,975,975,975,975,970
|
|
20231122,095600,15521681,976,976,976,976,23
|
|
20231122,095500,15499233,976,976,976,976,102
|
|
20231122,095400,15399681,976,976,976,976,10
|
|
20231122,095300,15389921,976,976,976,976,108
|
|
20231122,095200,15284513,977,977,977,977,268
|
|
20231122,095100,15022677,976,976,976,976,3
|
|
20231122,095000,15019749,977,977,977,977,0
|
|
20231122,094900,15019749,977,977,977,977,2
|
|
20231122,094800,15017795,977,977,977,977,0
|
|
20231122,094700,15017795,977,977,977,977,3
|
|
20231122,094600,15014864,977,977,977,977,1
|
|
20231122,094500,15013887,975,975,977,975,74
|
|
20231122,094400,14941731,977,977,977,977,17
|
|
20231122,094300,14925122,977,977,978,976,534
|
|
20231122,094200,14403649,979,979,979,978,20
|
|
20231122,094100,14384079,979,979,979,979,204
|
|
20231122,094000,14184363,979,979,979,979,1161
|
|
20231122,093900,13047744,978,979,979,978,7
|
|
20231122,093800,13040895,979,979,979,979,0
|
|
20231122,093700,13040895,979,978,979,978,16
|
|
20231122,093600,13025244,978,979,979,978,668
|
|
20231122,093500,12371897,980,980,980,980,0
|
|
20231122,093400,12371897,980,979,980,979,5
|
|
20231122,093300,12367001,980,979,980,979,10
|
|
20231122,093200,12357206,979,979,980,979,112
|
|
20231122,093100,12247548,980,980,981,980,21
|
|
20231122,093000,12226965,980,982,982,980,44
|
|
20231122,092900,12183798,982,982,982,982,16
|
|
20231122,092800,12168086,983,982,983,979,65
|
|
20231122,092700,12104398,983,982,983,982,4
|
|
20231122,092600,12100467,983,983,983,982,34
|
|
20231122,092500,12067046,983,983,983,983,5
|
|
20231122,092400,12062131,983,983,983,983,0
|
|
20231122,092300,12062131,983,983,983,983,0
|
|
20231122,092200,12062131,983,983,983,983,0
|
|
20231122,092100,12062131,983,982,983,982,681
|
|
20231122,092000,11392714,983,983,983,983,27
|
|
20231122,091900,11366173,983,983,983,983,0
|
|
20231122,091800,11366173,983,980,983,979,146
|
|
20231122,091700,11223123,980,982,982,980,113
|
|
20231122,091600,11112377,982,982,983,982,3082
|
|
20231122,091500,8085849,983,983,983,983,5
|
|
20231122,091400,8080934,982,983,983,982,127
|
|
20231122,091300,7956210,983,983,983,983,0
|
|
20231122,091200,7956210,983,983,983,982,107
|
|
20231122,091100,7851030,983,983,983,983,5
|
|
20231122,091000,7846115,983,983,983,982,104
|
|
20231122,090900,7743983,983,983,983,983,5
|
|
20231122,090800,7739068,982,982,982,982,2721
|
|
20231122,090700,5067046,983,982,983,982,42
|
|
20231122,090600,5025767,983,982,983,982,136
|
|
20231122,090500,4892088,983,982,983,982,45
|
|
20231122,090400,4847893,983,982,983,982,82
|
|
20231122,090300,4767363,983,982,983,982,1954
|
|
20231122,090200,2846631,983,970,983,970,614
|
|
20231122,090100,2250717,930,930,930,930,0
|
|
20231122,090000,2250717,930,987,987,930,2307
|