606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,190300,91590842,726,726,726,726,15861
|
|
20231130,190200,91590842,726,726,726,726,0
|
|
20231130,190100,91590842,726,726,726,726,0
|
|
20231130,190000,91590842,726,726,726,726,0
|
|
20231130,185900,91590842,726,726,726,726,0
|
|
20231130,185800,91590842,726,726,726,726,0
|
|
20231130,185700,91590842,726,726,726,726,0
|
|
20231130,185600,91590842,726,726,726,726,0
|
|
20231130,185500,91590842,726,726,726,726,0
|
|
20231130,185400,91590842,726,726,726,726,0
|
|
20231130,185300,91590842,726,726,726,726,0
|
|
20231130,185200,91590842,726,726,726,726,0
|
|
20231130,185100,91590842,726,726,726,726,0
|
|
20231130,185000,91590842,726,726,726,726,0
|
|
20231130,184900,91590842,726,726,726,726,0
|
|
20231130,184800,91590842,726,726,726,726,0
|
|
20231130,184700,91590842,726,726,726,726,0
|
|
20231130,184600,91590842,726,726,726,726,0
|
|
20231130,184500,91590842,726,726,726,726,0
|
|
20231130,184400,91590842,726,726,726,726,0
|
|
20231130,184300,91590842,726,726,726,726,0
|
|
20231130,184200,91590842,726,726,726,726,0
|
|
20231130,184100,91590842,726,726,726,726,0
|
|
20231130,184000,91590842,726,726,726,726,0
|
|
20231130,183900,91590842,726,726,726,726,0
|
|
20231130,183800,91590842,726,726,726,726,0
|
|
20231130,183700,91590842,726,726,726,726,0
|
|
20231130,183600,91590842,726,726,726,726,0
|
|
20231130,183500,91590842,726,726,726,726,0
|
|
20231130,183400,91590842,726,726,726,726,0
|
|
20231130,183300,91590842,726,726,726,726,15861
|
|
20231130,183200,91590842,726,726,726,726,0
|
|
20231130,183100,91590842,726,726,726,726,0
|
|
20231130,183000,91590842,726,726,726,726,0
|
|
20231130,182900,91590842,726,726,726,726,0
|
|
20231130,182800,91590842,726,726,726,726,0
|
|
20231130,182700,91590842,726,726,726,726,0
|
|
20231130,182600,91590842,726,726,726,726,0
|
|
20231130,182500,91590842,726,726,726,726,0
|
|
20231130,182400,91590842,726,726,726,726,0
|
|
20231130,182300,91590842,726,726,726,726,0
|
|
20231130,182200,91590842,726,726,726,726,0
|
|
20231130,182100,91590842,726,726,726,726,0
|
|
20231130,182000,91590842,726,726,726,726,0
|
|
20231130,181900,91590842,726,726,726,726,0
|
|
20231130,181800,91590842,726,726,726,726,0
|
|
20231130,181700,91590842,726,726,726,726,0
|
|
20231130,181600,91590842,726,726,726,726,0
|
|
20231130,181500,91590842,726,726,726,726,0
|
|
20231130,181400,91590842,726,726,726,726,0
|
|
20231130,181300,91590842,726,726,726,726,0
|
|
20231130,181200,91590842,726,726,726,726,0
|
|
20231130,181100,91590842,726,726,726,726,0
|
|
20231130,181000,91590842,726,726,726,726,0
|
|
20231130,180900,91590842,726,726,726,726,0
|
|
20231130,180800,91590842,726,726,726,726,0
|
|
20231130,180700,91590842,726,726,726,726,0
|
|
20231130,180600,91590842,726,726,726,726,0
|
|
20231130,180500,91590842,726,726,726,726,0
|
|
20231130,180400,91590842,726,726,726,726,0
|
|
20231130,180300,91590842,726,726,726,726,15861
|
|
20231130,180200,91590842,726,726,726,726,0
|
|
20231130,180100,91590842,726,726,726,726,0
|
|
20231130,180000,91590842,726,726,726,726,0
|
|
20231130,175900,91590842,726,726,726,726,0
|
|
20231130,175800,91590842,726,726,726,726,0
|
|
20231130,175700,91590842,726,726,726,726,0
|
|
20231130,175600,91590842,726,726,726,726,0
|
|
20231130,175500,91590842,726,726,726,726,0
|
|
20231130,175400,91590842,726,726,726,726,0
|
|
20231130,175300,91590842,726,726,726,726,0
|
|
20231130,175200,91590842,726,726,726,726,0
|
|
20231130,175100,91590842,726,726,726,726,0
|
|
20231130,175000,91590842,726,726,726,726,0
|
|
20231130,174900,91590842,726,726,726,726,0
|
|
20231130,174800,91590842,726,726,726,726,0
|
|
20231130,174700,91590842,726,726,726,726,0
|
|
20231130,174600,91590842,726,726,726,726,0
|
|
20231130,174500,91590842,726,726,726,726,0
|
|
20231130,174400,91590842,726,726,726,726,0
|
|
20231130,174300,91590842,726,726,726,726,0
|
|
20231130,174200,91590842,726,726,726,726,0
|
|
20231130,174100,91590842,726,726,726,726,0
|
|
20231130,174000,91590842,726,726,726,726,0
|
|
20231130,173900,91590842,726,726,726,726,0
|
|
20231130,173800,91590842,726,726,726,726,0
|
|
20231130,173700,91590842,726,726,726,726,0
|
|
20231130,173600,91590842,726,726,726,726,0
|
|
20231130,173500,91590842,726,726,726,726,0
|
|
20231130,173400,91590842,726,726,726,726,0
|
|
20231130,173300,91590842,726,726,726,726,15861
|
|
20231130,173200,91590842,726,726,726,726,0
|
|
20231130,173100,91590842,726,726,726,726,0
|
|
20231130,173000,91590842,726,726,726,726,0
|
|
20231130,172900,91590842,726,726,726,726,0
|
|
20231130,172800,91590842,726,726,726,726,0
|
|
20231130,172700,91590842,726,726,726,726,0
|
|
20231130,172600,91590842,726,726,726,726,0
|
|
20231130,172500,91590842,726,726,726,726,0
|
|
20231130,172400,91590842,726,726,726,726,0
|
|
20231130,172300,91590842,726,726,726,726,0
|
|
20231130,172200,91590842,726,726,726,726,0
|
|
20231130,172100,91590842,726,726,726,726,0
|
|
20231130,172000,91590842,726,726,726,726,0
|
|
20231130,171900,91590842,726,726,726,726,0
|
|
20231130,171800,91590842,726,726,726,726,0
|
|
20231130,171700,91590842,726,726,726,726,0
|
|
20231130,171600,91590842,726,726,726,726,0
|
|
20231130,171500,91590842,726,726,726,726,0
|
|
20231130,171400,91590842,726,726,726,726,0
|
|
20231130,171300,91590842,726,726,726,726,0
|
|
20231130,171200,91590842,726,726,726,726,0
|
|
20231130,171100,91590842,726,726,726,726,0
|
|
20231130,171000,91590842,726,726,726,726,0
|
|
20231130,170900,91590842,726,726,726,726,0
|
|
20231130,170800,91590842,726,726,726,726,0
|
|
20231130,170700,91590842,726,726,726,726,0
|
|
20231130,170600,91590842,726,726,726,726,0
|
|
20231130,170500,91590842,726,726,726,726,0
|
|
20231130,170400,91590842,726,726,726,726,0
|
|
20231130,170300,91590842,726,726,726,726,15861
|
|
20231130,170200,91590842,726,726,726,726,0
|
|
20231130,170100,91590842,726,726,726,726,0
|
|
20231130,170000,91590842,726,726,726,726,0
|
|
20231130,165900,91590842,726,726,726,726,0
|
|
20231130,165800,91590842,726,726,726,726,0
|
|
20231130,165700,91590842,726,726,726,726,0
|
|
20231130,165600,91590842,726,726,726,726,0
|
|
20231130,165500,91590842,726,726,726,726,0
|
|
20231130,165400,91590842,726,726,726,726,0
|
|
20231130,165300,91590842,726,726,726,726,0
|
|
20231130,165200,91590842,726,726,726,726,0
|
|
20231130,165100,91590842,726,726,726,726,0
|
|
20231130,165000,91590842,726,726,726,726,0
|
|
20231130,164900,91590842,726,726,726,726,0
|
|
20231130,164800,91590842,726,726,726,726,0
|
|
20231130,164700,91590842,726,726,726,726,0
|
|
20231130,164600,91590842,726,726,726,726,0
|
|
20231130,164500,91590842,726,726,726,726,0
|
|
20231130,164400,91590842,726,726,726,726,0
|
|
20231130,164300,91590842,726,726,726,726,0
|
|
20231130,164200,91590842,726,726,726,726,0
|
|
20231130,164100,91590842,726,726,726,726,0
|
|
20231130,164000,91590842,726,726,726,726,0
|
|
20231130,163900,91590842,726,726,726,726,0
|
|
20231130,163800,91590842,726,726,726,726,0
|
|
20231130,163700,91590842,726,726,726,726,0
|
|
20231130,163600,91590842,726,726,726,726,0
|
|
20231130,163500,91590842,726,726,726,726,0
|
|
20231130,163400,91590842,726,726,726,726,0
|
|
20231130,163300,91590842,726,726,726,726,15861
|
|
20231130,163200,91590842,726,726,726,726,0
|
|
20231130,163100,91590842,726,726,726,726,0
|
|
20231130,163000,91590842,726,726,726,726,0
|
|
20231130,162900,91590842,726,726,726,726,0
|
|
20231130,162800,91590842,726,726,726,726,0
|
|
20231130,162700,91590842,726,726,726,726,0
|
|
20231130,162600,91590842,726,726,726,726,0
|
|
20231130,162500,91590842,726,726,726,726,0
|
|
20231130,162400,91590842,726,726,726,726,0
|
|
20231130,162300,91590842,726,726,726,726,0
|
|
20231130,162200,91590842,726,726,726,726,0
|
|
20231130,162100,91590842,726,726,726,726,0
|
|
20231130,162000,91590842,726,726,726,726,0
|
|
20231130,161900,91590842,726,726,726,726,0
|
|
20231130,161800,91590842,726,726,726,726,0
|
|
20231130,161700,91590842,726,726,726,726,0
|
|
20231130,161600,91590842,726,726,726,726,0
|
|
20231130,161500,91590842,726,726,726,726,0
|
|
20231130,161400,91590842,726,726,726,726,0
|
|
20231130,161300,91590842,726,726,726,726,0
|
|
20231130,161200,91590842,726,726,726,726,0
|
|
20231130,161100,91590842,726,726,726,726,0
|
|
20231130,161000,91590842,726,726,726,726,0
|
|
20231130,160900,91590842,726,726,726,726,0
|
|
20231130,160800,91590842,726,726,726,726,0
|
|
20231130,160700,91590842,726,726,726,726,0
|
|
20231130,160600,91590842,726,726,726,726,0
|
|
20231130,160500,91590842,726,726,726,726,0
|
|
20231130,160400,91590842,726,726,726,726,0
|
|
20231130,160300,91590842,726,726,726,726,15861
|
|
20231130,160200,91590842,726,726,726,726,0
|
|
20231130,160100,91590842,726,726,726,726,0
|
|
20231130,160000,91590842,726,726,726,726,0
|
|
20231130,155900,91590842,726,726,726,726,0
|
|
20231130,155800,91590842,726,726,726,726,0
|
|
20231130,155700,91590842,726,726,726,726,0
|
|
20231130,155600,91590842,726,726,726,726,0
|
|
20231130,155500,91590842,726,726,726,726,0
|
|
20231130,155400,91590842,726,726,726,726,0
|
|
20231130,155300,91590842,726,726,726,726,0
|
|
20231130,155200,91590842,726,726,726,726,0
|
|
20231130,155100,91590842,726,726,726,726,0
|
|
20231130,155000,91590842,726,726,726,726,0
|
|
20231130,154900,91590842,726,726,726,726,0
|
|
20231130,154800,91590842,726,726,726,726,0
|
|
20231130,154700,91590842,726,726,726,726,0
|
|
20231130,154600,91590842,726,726,726,726,0
|
|
20231130,154500,91590842,726,726,726,726,0
|
|
20231130,154400,91590842,726,726,726,726,0
|
|
20231130,154300,91590842,726,726,726,726,0
|
|
20231130,154200,91590842,726,726,726,726,0
|
|
20231130,154100,91590842,726,726,726,726,0
|
|
20231130,154000,91590842,726,726,726,726,0
|
|
20231130,153900,91590842,726,726,726,726,0
|
|
20231130,153800,91590842,726,726,726,726,0
|
|
20231130,153700,91590842,726,726,726,726,0
|
|
20231130,153600,91590842,726,726,726,726,0
|
|
20231130,153500,91590842,726,726,726,726,0
|
|
20231130,153400,91590842,726,726,726,726,0
|
|
20231130,153300,91590842,726,726,726,726,15861
|
|
20231130,153200,91590842,726,726,726,726,0
|
|
20231130,153100,91590842,726,726,726,726,0
|
|
20231130,153000,91590842,726,726,726,726,15861
|
|
20231130,152900,80075756,723,723,723,723,0
|
|
20231130,152800,80075756,723,723,723,723,0
|
|
20231130,152700,80075756,723,723,723,723,0
|
|
20231130,152600,80075756,723,723,723,723,0
|
|
20231130,152500,80075756,723,723,723,723,0
|
|
20231130,152400,80075756,723,723,723,723,0
|
|
20231130,152300,80075756,723,723,723,723,0
|
|
20231130,152200,80075756,723,723,723,723,0
|
|
20231130,152100,80075756,723,723,723,723,0
|
|
20231130,152000,80075756,723,723,723,723,0
|
|
20231130,151900,80075756,723,723,723,723,1021
|
|
20231130,151800,79337573,727,727,727,727,0
|
|
20231130,151700,79337573,727,725,727,725,100
|
|
20231130,151600,79265003,722,726,726,722,600
|
|
20231130,151500,78831383,722,722,722,722,555
|
|
20231130,151400,78430673,723,723,723,723,430
|
|
20231130,151300,78119783,723,724,724,723,570
|
|
20231130,151200,77707173,725,724,725,723,502
|
|
20231130,151100,77343262,719,721,721,719,164
|
|
20231130,151000,77225317,721,721,721,721,384
|
|
20231130,150900,76948453,727,727,727,727,0
|
|
20231130,150800,76948453,727,727,727,727,0
|
|
20231130,150700,76948453,727,727,727,727,0
|
|
20231130,150600,76948453,727,727,727,727,1
|
|
20231130,150500,76947726,726,726,726,726,3
|
|
20231130,150400,76945548,726,726,726,726,100
|
|
20231130,150300,76872948,727,727,727,727,0
|
|
20231130,150200,76872948,727,727,727,727,0
|
|
20231130,150100,76872948,727,725,727,725,1231
|
|
20231130,150000,75978700,727,727,727,727,0
|
|
20231130,145900,75978700,727,727,727,727,0
|
|
20231130,145800,75978700,727,725,727,725,40
|
|
20231130,145700,75949690,725,725,725,725,0
|
|
20231130,145600,75949690,725,725,725,725,0
|
|
20231130,145500,75949690,725,725,725,725,1
|
|
20231130,145400,75948965,722,722,722,722,0
|
|
20231130,145300,75948965,722,723,723,722,539
|
|
20231130,145200,75559290,728,728,728,728,0
|
|
20231130,145100,75559290,728,728,728,728,0
|
|
20231130,145000,75559290,728,722,728,722,1000
|
|
20231130,144900,74832709,724,724,724,724,0
|
|
20231130,144800,74832709,724,724,724,724,0
|
|
20231130,144700,74832709,724,724,724,724,0
|
|
20231130,144600,74832709,724,724,724,724,0
|
|
20231130,144500,74832709,724,724,724,724,0
|
|
20231130,144400,74832709,724,723,724,723,200
|
|
20231130,144300,74687975,724,724,724,724,0
|
|
20231130,144200,74687975,724,724,724,724,0
|
|
20231130,144100,74687975,724,721,724,721,50
|
|
20231130,144000,74651847,719,719,719,719,12
|
|
20231130,143900,74643219,719,718,719,718,100
|
|
20231130,143800,74571395,716,716,716,716,0
|
|
20231130,143700,74571395,716,716,716,716,0
|
|
20231130,143600,74571395,716,717,717,716,1000
|
|
20231130,143500,73855195,722,722,722,722,0
|
|
20231130,143400,73855195,722,722,722,722,0
|
|
20231130,143300,73855195,722,722,722,722,0
|
|
20231130,143200,73855195,722,722,722,722,0
|
|
20231130,143100,73855195,722,722,722,722,0
|
|
20231130,143000,73855195,722,723,723,722,301
|
|
20231130,142900,73637872,722,722,722,722,0
|
|
20231130,142800,73637872,722,722,722,722,0
|
|
20231130,142700,73637872,722,722,722,722,100
|
|
20231130,142600,73565672,722,722,722,722,1000
|
|
20231130,142500,72843672,717,717,717,717,0
|
|
20231130,142400,72843672,717,717,717,717,1300
|
|
20231130,142300,71911572,725,725,725,725,0
|
|
20231130,142200,71911572,725,725,725,725,0
|
|
20231130,142100,71911572,725,725,725,725,0
|
|
20231130,142000,71911572,725,725,725,725,0
|
|
20231130,141900,71911572,725,725,725,725,0
|
|
20231130,141800,71911572,725,725,725,725,0
|
|
20231130,141700,71911572,725,725,725,725,0
|
|
20231130,141600,71911572,725,725,725,725,0
|
|
20231130,141500,71911572,725,725,725,725,0
|
|
20231130,141400,71911572,725,725,725,725,0
|
|
20231130,141300,71911572,725,725,725,725,0
|
|
20231130,141200,71911572,725,720,725,720,6
|
|
20231130,141100,71907247,719,719,719,719,27
|
|
20231130,141000,71887834,724,724,724,724,0
|
|
20231130,140900,71887834,724,724,724,724,0
|
|
20231130,140800,71887834,724,719,724,718,3394
|
|
20231130,140700,69450916,725,725,725,725,0
|
|
20231130,140600,69450916,725,725,725,725,0
|
|
20231130,140500,69450916,725,725,725,725,0
|
|
20231130,140400,69450916,725,725,725,725,0
|
|
20231130,140300,69450916,725,725,725,725,0
|
|
20231130,140200,69450916,725,725,725,725,0
|
|
20231130,140100,69450916,725,725,725,725,1
|
|
20231130,140000,69450191,725,725,725,725,0
|
|
20231130,135900,69450191,725,725,725,725,0
|
|
20231130,135800,69450191,725,725,725,725,2
|
|
20231130,135700,69448741,725,725,725,725,0
|
|
20231130,135600,69448741,725,725,725,725,0
|
|
20231130,135500,69448741,725,725,725,725,0
|
|
20231130,135400,69448741,725,725,725,725,0
|
|
20231130,135300,69448741,725,725,725,725,0
|
|
20231130,135200,69448741,725,725,725,725,0
|
|
20231130,135100,69448741,725,725,725,725,0
|
|
20231130,135000,69448741,725,725,725,725,0
|
|
20231130,134900,69448741,725,725,725,725,0
|
|
20231130,134800,69448741,725,725,725,725,0
|
|
20231130,134700,69448741,725,725,725,725,0
|
|
20231130,134600,69448741,725,725,725,725,0
|
|
20231130,134500,69448741,725,725,725,725,0
|
|
20231130,134400,69448741,725,725,725,725,0
|
|
20231130,134300,69448741,725,725,725,725,0
|
|
20231130,134200,69448741,725,725,725,725,0
|
|
20231130,134100,69448741,725,725,725,725,0
|
|
20231130,134000,69448741,725,725,725,725,0
|
|
20231130,133900,69448741,725,725,725,725,0
|
|
20231130,133800,69448741,725,725,725,725,0
|
|
20231130,133700,69448741,725,725,725,725,0
|
|
20231130,133600,69448741,725,725,725,725,0
|
|
20231130,133500,69448741,725,725,725,725,0
|
|
20231130,133400,69448741,725,725,725,725,0
|
|
20231130,133300,69448741,725,725,725,725,0
|
|
20231130,133200,69448741,725,725,725,725,0
|
|
20231130,133100,69448741,725,725,725,725,0
|
|
20231130,133000,69448741,725,725,725,725,25
|
|
20231130,132900,69430616,727,727,727,727,0
|
|
20231130,132800,69430616,727,727,727,727,0
|
|
20231130,132700,69430616,727,727,727,727,0
|
|
20231130,132600,69430616,727,727,727,727,0
|
|
20231130,132500,69430616,727,727,727,727,0
|
|
20231130,132400,69430616,727,727,727,727,0
|
|
20231130,132300,69430616,727,727,727,727,0
|
|
20231130,132200,69430616,727,727,727,727,0
|
|
20231130,132100,69430616,727,727,727,727,0
|
|
20231130,132000,69430616,727,727,727,727,0
|
|
20231130,131900,69430616,727,727,727,727,0
|
|
20231130,131800,69430616,727,727,727,727,0
|
|
20231130,131700,69430616,727,727,727,727,0
|
|
20231130,131600,69430616,727,722,727,722,40
|
|
20231130,131500,69401652,723,723,723,723,0
|
|
20231130,131400,69401652,723,723,723,723,0
|
|
20231130,131300,69401652,723,723,723,723,1
|
|
20231130,131200,69400929,723,723,723,723,138
|
|
20231130,131100,69301155,723,723,723,723,324
|
|
20231130,131000,69066903,725,731,731,725,8995
|
|
20231130,130900,62515763,731,730,731,730,16
|
|
20231130,130800,62504079,730,730,730,730,12
|
|
20231130,130700,62495319,732,730,732,730,295
|
|
20231130,130600,62279524,730,730,730,730,23
|
|
20231130,130500,62262734,730,730,730,730,376
|
|
20231130,130400,61988254,730,730,730,730,0
|
|
20231130,130300,61988254,730,730,730,730,0
|
|
20231130,130200,61988254,730,730,730,730,0
|
|
20231130,130100,61988254,730,730,730,730,0
|
|
20231130,130000,61988254,730,730,730,730,0
|
|
20231130,125900,61988254,730,730,730,730,0
|
|
20231130,125800,61988254,730,730,730,730,0
|
|
20231130,125700,61988254,730,730,730,730,0
|
|
20231130,125600,61988254,730,730,730,730,0
|
|
20231130,125500,61988254,730,730,730,730,0
|
|
20231130,125400,61988254,730,729,730,729,2
|
|
20231130,125300,61986795,729,729,729,729,0
|
|
20231130,125200,61986795,729,729,729,729,0
|
|
20231130,125100,61986795,729,728,729,728,47
|
|
20231130,125000,61952554,729,728,729,728,2105
|
|
20231130,124900,60419634,728,728,728,728,0
|
|
20231130,124800,60419634,728,728,728,728,2
|
|
20231130,124700,60418178,724,724,724,724,0
|
|
20231130,124600,60418178,724,724,724,724,2
|
|
20231130,124500,60416730,729,729,729,729,0
|
|
20231130,124400,60416730,729,729,729,729,0
|
|
20231130,124300,60416730,729,729,729,729,0
|
|
20231130,124200,60416730,729,729,729,729,0
|
|
20231130,124100,60416730,729,729,729,729,0
|
|
20231130,124000,60416730,729,729,729,729,0
|
|
20231130,123900,60416730,729,729,729,729,0
|
|
20231130,123800,60416730,729,729,729,729,0
|
|
20231130,123700,60416730,729,729,729,729,0
|
|
20231130,123600,60416730,729,729,729,729,0
|
|
20231130,123500,60416730,729,729,729,729,0
|
|
20231130,123400,60416730,729,729,729,729,0
|
|
20231130,123300,60416730,729,728,729,728,23
|
|
20231130,123200,60399964,728,728,728,728,0
|
|
20231130,123100,60399964,728,728,728,728,0
|
|
20231130,123000,60399964,728,728,728,728,1
|
|
20231130,122900,60399236,724,724,724,724,7
|
|
20231130,122800,60394168,731,725,731,725,30
|
|
20231130,122700,60372340,726,726,726,726,0
|
|
20231130,122600,60372340,726,724,726,724,5073
|
|
20231130,122500,56694430,724,721,724,721,8883
|
|
20231130,122400,50269292,721,720,721,720,950
|
|
20231130,122300,49584492,721,721,721,721,0
|
|
20231130,122200,49584492,721,721,721,721,0
|
|
20231130,122100,49584492,721,719,721,719,209
|
|
20231130,122000,49434101,719,718,720,718,3698
|
|
20231130,121900,46774842,718,718,718,718,0
|
|
20231130,121800,46774842,718,718,718,718,0
|
|
20231130,121700,46774842,718,715,718,715,3008
|
|
20231130,121600,44618124,717,715,717,715,96
|
|
20231130,121500,44549438,717,715,717,715,59
|
|
20231130,121400,44507241,715,715,715,715,1147
|
|
20231130,121300,43687136,717,717,717,717,0
|
|
20231130,121200,43687136,717,717,717,717,0
|
|
20231130,121100,43687136,717,717,717,717,0
|
|
20231130,121000,43687136,717,717,717,717,0
|
|
20231130,120900,43687136,717,717,717,717,0
|
|
20231130,120800,43687136,717,717,717,717,0
|
|
20231130,120700,43687136,717,717,717,717,3
|
|
20231130,120600,43684985,717,717,717,717,0
|
|
20231130,120500,43684985,717,717,717,717,0
|
|
20231130,120400,43684985,717,717,717,717,0
|
|
20231130,120300,43684985,717,717,717,717,0
|
|
20231130,120200,43684985,717,717,717,717,0
|
|
20231130,120100,43684985,717,717,717,717,0
|
|
20231130,120000,43684985,717,717,717,717,0
|
|
20231130,115900,43684985,717,717,717,717,0
|
|
20231130,115800,43684985,717,717,717,717,0
|
|
20231130,115700,43684985,717,717,717,717,0
|
|
20231130,115600,43684985,717,717,717,717,0
|
|
20231130,115500,43684985,717,717,717,717,0
|
|
20231130,115400,43684985,717,716,717,716,2
|
|
20231130,115300,43683552,717,716,717,716,5
|
|
20231130,115200,43679971,716,715,717,713,47
|
|
20231130,115100,43646325,717,716,717,716,33
|
|
20231130,115000,43622696,717,715,717,715,501
|
|
20231130,114900,43264163,715,715,715,715,0
|
|
20231130,114800,43264163,715,715,715,715,0
|
|
20231130,114700,43264163,715,715,715,715,0
|
|
20231130,114600,43264163,715,715,715,715,0
|
|
20231130,114500,43264163,715,715,715,715,0
|
|
20231130,114400,43264163,715,714,715,714,501
|
|
20231130,114300,42906448,715,715,715,715,0
|
|
20231130,114200,42906448,715,715,715,715,0
|
|
20231130,114100,42906448,715,715,715,715,0
|
|
20231130,114000,42906448,715,714,715,714,2
|
|
20231130,113900,42905019,715,715,715,715,0
|
|
20231130,113800,42905019,715,713,715,713,4000
|
|
20231130,113700,40047088,713,712,713,712,702
|
|
20231130,113600,39546563,713,712,713,712,514
|
|
20231130,113500,39180594,711,711,711,711,410
|
|
20231130,113400,38889084,711,711,711,711,5
|
|
20231130,113300,38885529,711,710,711,710,4578
|
|
20231130,113200,35630579,711,711,711,711,100
|
|
20231130,113100,35559479,711,711,711,711,0
|
|
20231130,113000,35559479,711,711,711,711,0
|
|
20231130,112900,35559479,711,708,711,707,11
|
|
20231130,112800,35551697,711,711,711,711,0
|
|
20231130,112700,35551697,711,711,711,711,0
|
|
20231130,112600,35551697,711,711,711,711,0
|
|
20231130,112500,35551697,711,711,711,711,0
|
|
20231130,112400,35551697,711,711,711,711,0
|
|
20231130,112300,35551697,711,711,711,711,1
|
|
20231130,112200,35550986,707,710,710,707,7000
|
|
20231130,112100,30596194,713,713,713,713,0
|
|
20231130,112000,30596194,713,713,713,713,0
|
|
20231130,111900,30596194,713,713,713,713,0
|
|
20231130,111800,30596194,713,713,713,713,0
|
|
20231130,111700,30596194,713,713,713,713,0
|
|
20231130,111600,30596194,713,713,713,713,0
|
|
20231130,111500,30596194,713,713,713,713,0
|
|
20231130,111400,30596194,713,713,713,713,0
|
|
20231130,111300,30596194,713,713,713,713,0
|
|
20231130,111200,30596194,713,713,713,713,50
|
|
20231130,111100,30560544,715,715,715,715,0
|
|
20231130,111000,30560544,715,715,715,715,0
|
|
20231130,110900,30560544,715,715,715,715,0
|
|
20231130,110800,30560544,715,713,715,713,10000
|
|
20231130,110700,23411758,713,713,713,713,0
|
|
20231130,110600,23411758,713,713,713,713,0
|
|
20231130,110500,23411758,713,713,713,713,0
|
|
20231130,110400,23411758,713,713,713,713,0
|
|
20231130,110300,23411758,713,713,713,713,0
|
|
20231130,110200,23411758,713,710,713,710,10
|
|
20231130,110100,23404655,710,710,710,710,0
|
|
20231130,110000,23404655,710,710,710,710,0
|
|
20231130,105900,23404655,710,710,710,710,300
|
|
20231130,105800,23191655,715,715,715,715,0
|
|
20231130,105700,23191655,715,715,715,715,0
|
|
20231130,105600,23191655,715,715,715,715,0
|
|
20231130,105500,23191655,715,715,715,715,0
|
|
20231130,105400,23191655,715,715,715,715,0
|
|
20231130,105300,23191655,715,715,715,715,0
|
|
20231130,105200,23191655,715,710,715,705,8502
|
|
20231130,105100,17177514,710,713,713,710,340
|
|
20231130,105000,16935722,716,716,716,716,0
|
|
20231130,104900,16935722,716,716,716,716,0
|
|
20231130,104800,16935722,716,716,716,716,1
|
|
20231130,104700,16935006,713,713,713,713,5
|
|
20231130,104600,16931441,714,714,714,714,0
|
|
20231130,104500,16931441,714,715,715,714,151
|
|
20231130,104400,16823576,716,716,716,716,0
|
|
20231130,104300,16823576,716,716,716,716,0
|
|
20231130,104200,16823576,716,716,716,716,0
|
|
20231130,104100,16823576,716,716,716,716,0
|
|
20231130,104000,16823576,716,716,716,716,0
|
|
20231130,103900,16823576,716,716,716,716,0
|
|
20231130,103800,16823576,716,716,716,716,0
|
|
20231130,103700,16823576,716,716,716,716,0
|
|
20231130,103600,16823576,716,716,716,716,0
|
|
20231130,103500,16823576,716,716,716,716,0
|
|
20231130,103400,16823576,716,716,716,716,0
|
|
20231130,103300,16823576,716,716,716,716,0
|
|
20231130,103200,16823576,716,716,716,716,0
|
|
20231130,103100,16823576,716,716,716,716,0
|
|
20231130,103000,16823576,716,716,716,716,0
|
|
20231130,102900,16823576,716,716,716,716,0
|
|
20231130,102800,16823576,716,716,716,716,0
|
|
20231130,102700,16823576,716,716,716,716,0
|
|
20231130,102600,16823576,716,716,716,716,0
|
|
20231130,102500,16823576,716,716,716,716,0
|
|
20231130,102400,16823576,716,716,716,716,0
|
|
20231130,102300,16823576,716,711,716,711,13
|
|
20231130,102200,16814301,710,710,710,710,0
|
|
20231130,102100,16814301,710,710,710,710,0
|
|
20231130,102000,16814301,710,710,710,710,0
|
|
20231130,101900,16814301,710,710,710,710,0
|
|
20231130,101800,16814301,710,710,710,710,0
|
|
20231130,101700,16814301,710,710,710,710,0
|
|
20231130,101600,16814301,710,710,710,710,0
|
|
20231130,101500,16814301,710,710,710,710,1
|
|
20231130,101400,16813591,710,710,710,710,3
|
|
20231130,101300,16811461,710,710,710,710,19
|
|
20231130,101200,16797971,710,710,710,710,51
|
|
20231130,101100,16761761,710,710,710,710,2
|
|
20231130,101000,16760341,708,708,708,708,885
|
|
20231130,100900,16133761,708,711,711,708,1503
|
|
20231130,100800,15066477,713,713,713,713,8
|
|
20231130,100700,15060773,714,714,714,714,24
|
|
20231130,100600,15043637,714,719,719,713,433
|
|
20231130,100500,14734700,721,716,721,715,274
|
|
20231130,100400,14538410,716,713,716,713,204
|
|
20231130,100300,14392701,714,714,714,714,0
|
|
20231130,100200,14392701,714,713,714,712,8
|
|
20231130,100100,14386998,714,714,714,714,40
|
|
20231130,100000,14358438,714,714,714,714,2
|
|
20231130,095900,14357010,714,714,714,714,0
|
|
20231130,095800,14357010,714,714,714,714,1
|
|
20231130,095700,14356296,715,714,715,714,6
|
|
20231130,095600,14352011,715,713,715,713,28
|
|
20231130,095500,14332040,714,713,714,713,17
|
|
20231130,095400,14319913,712,712,712,712,144
|
|
20231130,095300,14217385,711,711,711,711,0
|
|
20231130,095200,14217385,711,713,713,711,1050
|
|
20231130,095100,13469335,715,714,715,714,96
|
|
20231130,095000,13400789,716,716,716,716,0
|
|
20231130,094900,13400789,716,712,716,712,91
|
|
20231130,094800,13335993,712,712,712,712,870
|
|
20231130,094700,12716553,712,712,712,712,0
|
|
20231130,094600,12716553,712,712,712,712,0
|
|
20231130,094500,12716553,712,712,712,712,145
|
|
20231130,094400,12613313,711,711,711,711,935
|
|
20231130,094300,11948528,711,711,711,711,0
|
|
20231130,094200,11948528,711,711,711,709,22
|
|
20231130,094100,11932926,709,709,709,709,20
|
|
20231130,094000,11918746,711,706,711,705,84
|
|
20231130,093900,11859490,711,710,711,710,101
|
|
20231130,093800,11787779,711,711,711,711,4
|
|
20231130,093700,11784935,711,711,711,711,0
|
|
20231130,093600,11784935,711,706,711,706,88
|
|
20231130,093500,11722802,706,706,706,706,1169
|
|
20231130,093400,10897488,710,710,710,710,355
|
|
20231130,093300,10645438,709,711,711,707,194
|
|
20231130,093200,10507992,711,708,711,706,327
|
|
20231130,093100,10275910,708,706,708,706,157
|
|
20231130,093000,10164870,706,706,706,705,177
|
|
20231130,092900,10040000,705,705,706,705,369
|
|
20231130,092800,9779838,705,705,705,705,2143
|
|
20231130,092700,8269023,707,706,707,706,15
|
|
20231130,092600,8258419,707,707,707,707,0
|
|
20231130,092500,8258419,707,707,707,707,1
|
|
20231130,092400,8257712,707,705,707,705,500
|
|
20231130,092300,7904812,707,707,707,706,1322
|
|
20231130,092200,6971377,708,710,710,708,426
|
|
20231130,092100,6669767,710,710,710,709,2583
|
|
20231130,092000,4835838,710,710,710,710,0
|
|
20231130,091900,4835838,710,710,710,710,9
|
|
20231130,091800,4829448,711,711,711,711,0
|
|
20231130,091700,4829448,711,710,711,709,11
|
|
20231130,091600,4821639,708,708,708,708,79
|
|
20231130,091500,4765707,707,707,707,707,0
|
|
20231130,091400,4765707,707,707,707,707,0
|
|
20231130,091300,4765707,707,707,707,707,220
|
|
20231130,091200,4610167,707,708,708,706,2187
|
|
20231130,091100,3065405,707,708,708,707,714
|
|
20231130,091000,2560117,719,710,719,707,1532
|
|
20231130,090900,1476028,711,719,719,711,167
|
|
20231130,090800,1357076,721,721,721,721,0
|
|
20231130,090700,1357076,721,721,721,721,0
|
|
20231130,090600,1357076,721,721,721,721,0
|
|
20231130,090500,1357076,721,721,721,721,0
|
|
20231130,090400,1357076,721,721,721,721,0
|
|
20231130,090300,1357076,721,721,721,721,0
|
|
20231130,090200,1357076,721,721,721,721,27
|
|
20231130,090100,1337609,721,721,721,721,1
|
|
20231130,090000,1336888,712,738,738,712,1842
|