606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,190300,115296360,871,871,871,871,2503
|
|
20231120,190200,115296360,871,871,871,871,0
|
|
20231120,190100,115296360,871,871,871,871,0
|
|
20231120,190000,115296360,871,871,871,871,0
|
|
20231120,185900,115296360,871,871,871,871,0
|
|
20231120,185800,115296360,871,871,871,871,0
|
|
20231120,185700,115296360,871,871,871,871,0
|
|
20231120,185600,115296360,871,871,871,871,0
|
|
20231120,185500,115296360,871,871,871,871,0
|
|
20231120,185400,115296360,871,871,871,871,0
|
|
20231120,185300,115296360,871,871,871,871,0
|
|
20231120,185200,115296360,871,871,871,871,0
|
|
20231120,185100,115296360,871,871,871,871,0
|
|
20231120,185000,115296360,871,871,871,871,0
|
|
20231120,184900,115296360,871,871,871,871,0
|
|
20231120,184800,115296360,871,871,871,871,0
|
|
20231120,184700,115296360,871,871,871,871,0
|
|
20231120,184600,115296360,871,871,871,871,0
|
|
20231120,184500,115296360,871,871,871,871,0
|
|
20231120,184400,115296360,871,871,871,871,0
|
|
20231120,184300,115296360,871,871,871,871,0
|
|
20231120,184200,115296360,871,871,871,871,0
|
|
20231120,184100,115296360,871,871,871,871,0
|
|
20231120,184000,115296360,871,871,871,871,0
|
|
20231120,183900,115296360,871,871,871,871,0
|
|
20231120,183800,115296360,871,871,871,871,0
|
|
20231120,183700,115296360,871,871,871,871,0
|
|
20231120,183600,115296360,871,871,871,871,0
|
|
20231120,183500,115296360,871,871,871,871,0
|
|
20231120,183400,115296360,871,871,871,871,0
|
|
20231120,183300,115296360,871,871,871,871,2503
|
|
20231120,183200,115296360,871,871,871,871,0
|
|
20231120,183100,115296360,871,871,871,871,0
|
|
20231120,183000,115296360,871,871,871,871,0
|
|
20231120,182900,115296360,871,871,871,871,0
|
|
20231120,182800,115296360,871,871,871,871,0
|
|
20231120,182700,115296360,871,871,871,871,0
|
|
20231120,182600,115296360,871,871,871,871,0
|
|
20231120,182500,115296360,871,871,871,871,0
|
|
20231120,182400,115296360,871,871,871,871,0
|
|
20231120,182300,115296360,871,871,871,871,0
|
|
20231120,182200,115296360,871,871,871,871,0
|
|
20231120,182100,115296360,871,871,871,871,0
|
|
20231120,182000,115296360,871,871,871,871,0
|
|
20231120,181900,115296360,871,871,871,871,0
|
|
20231120,181800,115296360,871,871,871,871,0
|
|
20231120,181700,115296360,871,871,871,871,0
|
|
20231120,181600,115296360,871,871,871,871,0
|
|
20231120,181500,115296360,871,871,871,871,0
|
|
20231120,181400,115296360,871,871,871,871,0
|
|
20231120,181300,115296360,871,871,871,871,0
|
|
20231120,181200,115296360,871,871,871,871,0
|
|
20231120,181100,115296360,871,871,871,871,0
|
|
20231120,181000,115296360,871,871,871,871,0
|
|
20231120,180900,115296360,871,871,871,871,0
|
|
20231120,180800,115296360,871,871,871,871,0
|
|
20231120,180700,115296360,871,871,871,871,0
|
|
20231120,180600,115296360,871,871,871,871,0
|
|
20231120,180500,115296360,871,871,871,871,0
|
|
20231120,180400,115296360,871,871,871,871,0
|
|
20231120,180300,115296360,871,871,871,871,2503
|
|
20231120,180200,115296360,871,871,871,871,0
|
|
20231120,180100,115296360,871,871,871,871,0
|
|
20231120,180000,115296360,871,871,871,871,0
|
|
20231120,175900,115296360,871,871,871,871,0
|
|
20231120,175800,115296360,871,871,871,871,0
|
|
20231120,175700,115296360,871,871,871,871,0
|
|
20231120,175600,115296360,871,871,871,871,0
|
|
20231120,175500,115296360,871,871,871,871,0
|
|
20231120,175400,115296360,871,871,871,871,0
|
|
20231120,175300,115296360,871,871,871,871,0
|
|
20231120,175200,115296360,871,871,871,871,0
|
|
20231120,175100,115296360,871,871,871,871,0
|
|
20231120,175000,115296360,871,871,871,871,0
|
|
20231120,174900,115296360,871,871,871,871,0
|
|
20231120,174800,115296360,871,871,871,871,0
|
|
20231120,174700,115296360,871,871,871,871,0
|
|
20231120,174600,115296360,871,871,871,871,0
|
|
20231120,174500,115296360,871,871,871,871,0
|
|
20231120,174400,115296360,871,871,871,871,0
|
|
20231120,174300,115296360,871,871,871,871,0
|
|
20231120,174200,115296360,871,871,871,871,0
|
|
20231120,174100,115296360,871,871,871,871,0
|
|
20231120,174000,115296360,871,871,871,871,0
|
|
20231120,173900,115296360,871,871,871,871,0
|
|
20231120,173800,115296360,871,871,871,871,0
|
|
20231120,173700,115296360,871,871,871,871,0
|
|
20231120,173600,115296360,871,871,871,871,0
|
|
20231120,173500,115296360,871,871,871,871,0
|
|
20231120,173400,115296360,871,871,871,871,0
|
|
20231120,173300,115296360,871,871,871,871,2503
|
|
20231120,173200,115296360,871,871,871,871,0
|
|
20231120,173100,115296360,871,871,871,871,0
|
|
20231120,173000,115296360,871,871,871,871,0
|
|
20231120,172900,115296360,871,871,871,871,0
|
|
20231120,172800,115296360,871,871,871,871,0
|
|
20231120,172700,115296360,871,871,871,871,0
|
|
20231120,172600,115296360,871,871,871,871,0
|
|
20231120,172500,115296360,871,871,871,871,0
|
|
20231120,172400,115296360,871,871,871,871,0
|
|
20231120,172300,115296360,871,871,871,871,0
|
|
20231120,172200,115296360,871,871,871,871,0
|
|
20231120,172100,115296360,871,871,871,871,0
|
|
20231120,172000,115296360,871,871,871,871,0
|
|
20231120,171900,115296360,871,871,871,871,0
|
|
20231120,171800,115296360,871,871,871,871,0
|
|
20231120,171700,115296360,871,871,871,871,0
|
|
20231120,171600,115296360,871,871,871,871,0
|
|
20231120,171500,115296360,871,871,871,871,0
|
|
20231120,171400,115296360,871,871,871,871,0
|
|
20231120,171300,115296360,871,871,871,871,0
|
|
20231120,171200,115296360,871,871,871,871,0
|
|
20231120,171100,115296360,871,871,871,871,0
|
|
20231120,171000,115296360,871,871,871,871,0
|
|
20231120,170900,115296360,871,871,871,871,0
|
|
20231120,170800,115296360,871,871,871,871,0
|
|
20231120,170700,115296360,871,871,871,871,0
|
|
20231120,170600,115296360,871,871,871,871,0
|
|
20231120,170500,115296360,871,871,871,871,0
|
|
20231120,170400,115296360,871,871,871,871,0
|
|
20231120,170300,115296360,871,871,871,871,2503
|
|
20231120,170200,115296360,871,871,871,871,0
|
|
20231120,170100,115296360,871,871,871,871,0
|
|
20231120,170000,115296360,871,871,871,871,0
|
|
20231120,165900,115296360,871,871,871,871,0
|
|
20231120,165800,115296360,871,871,871,871,0
|
|
20231120,165700,115296360,871,871,871,871,0
|
|
20231120,165600,115296360,871,871,871,871,0
|
|
20231120,165500,115296360,871,871,871,871,0
|
|
20231120,165400,115296360,871,871,871,871,0
|
|
20231120,165300,115296360,871,871,871,871,0
|
|
20231120,165200,115296360,871,871,871,871,0
|
|
20231120,165100,115296360,871,871,871,871,0
|
|
20231120,165000,115296360,871,871,871,871,0
|
|
20231120,164900,115296360,871,871,871,871,0
|
|
20231120,164800,115296360,871,871,871,871,0
|
|
20231120,164700,115296360,871,871,871,871,0
|
|
20231120,164600,115296360,871,871,871,871,0
|
|
20231120,164500,115296360,871,871,871,871,0
|
|
20231120,164400,115296360,871,871,871,871,0
|
|
20231120,164300,115296360,871,871,871,871,0
|
|
20231120,164200,115296360,871,871,871,871,0
|
|
20231120,164100,115296360,871,871,871,871,0
|
|
20231120,164000,115296360,871,871,871,871,0
|
|
20231120,163900,115296360,871,871,871,871,0
|
|
20231120,163800,115296360,871,871,871,871,0
|
|
20231120,163700,115296360,871,871,871,871,0
|
|
20231120,163600,115296360,871,871,871,871,0
|
|
20231120,163500,115296360,871,871,871,871,0
|
|
20231120,163400,115296360,871,871,871,871,0
|
|
20231120,163300,115296360,871,871,871,871,2503
|
|
20231120,163200,115296360,871,871,871,871,0
|
|
20231120,163100,115296360,871,871,871,871,0
|
|
20231120,163000,115296360,871,871,871,871,0
|
|
20231120,162900,115296360,871,871,871,871,0
|
|
20231120,162800,115296360,871,871,871,871,0
|
|
20231120,162700,115296360,871,871,871,871,0
|
|
20231120,162600,115296360,871,871,871,871,0
|
|
20231120,162500,115296360,871,871,871,871,0
|
|
20231120,162400,115296360,871,871,871,871,0
|
|
20231120,162300,115296360,871,871,871,871,0
|
|
20231120,162200,115296360,871,871,871,871,0
|
|
20231120,162100,115296360,871,871,871,871,0
|
|
20231120,162000,115296360,871,871,871,871,0
|
|
20231120,161900,115296360,871,871,871,871,0
|
|
20231120,161800,115296360,871,871,871,871,0
|
|
20231120,161700,115296360,871,871,871,871,0
|
|
20231120,161600,115296360,871,871,871,871,0
|
|
20231120,161500,115296360,871,871,871,871,0
|
|
20231120,161400,115296360,871,871,871,871,0
|
|
20231120,161300,115296360,871,871,871,871,0
|
|
20231120,161200,115296360,871,871,871,871,0
|
|
20231120,161100,115296360,871,871,871,871,0
|
|
20231120,161000,115296360,871,871,871,871,0
|
|
20231120,160900,115296360,871,871,871,871,0
|
|
20231120,160800,115296360,871,871,871,871,0
|
|
20231120,160700,115296360,871,871,871,871,0
|
|
20231120,160600,115296360,871,871,871,871,0
|
|
20231120,160500,115296360,871,871,871,871,0
|
|
20231120,160400,115296360,871,871,871,871,0
|
|
20231120,160300,115296360,871,871,871,871,2503
|
|
20231120,160200,115296360,871,871,871,871,0
|
|
20231120,160100,115296360,871,871,871,871,0
|
|
20231120,160000,115296360,871,871,871,871,0
|
|
20231120,155900,115296360,871,871,871,871,0
|
|
20231120,155800,115296360,871,871,871,871,0
|
|
20231120,155700,115296360,871,871,871,871,0
|
|
20231120,155600,115296360,871,871,871,871,0
|
|
20231120,155500,115296360,871,871,871,871,0
|
|
20231120,155400,115296360,871,871,871,871,0
|
|
20231120,155300,115296360,871,871,871,871,0
|
|
20231120,155200,115296360,871,871,871,871,0
|
|
20231120,155100,115296360,871,871,871,871,0
|
|
20231120,155000,115296360,871,871,871,871,0
|
|
20231120,154900,115296360,871,871,871,871,0
|
|
20231120,154800,115296360,871,871,871,871,0
|
|
20231120,154700,115296360,871,871,871,871,0
|
|
20231120,154600,115296360,871,871,871,871,0
|
|
20231120,154500,115296360,871,871,871,871,0
|
|
20231120,154400,115296360,871,871,871,871,0
|
|
20231120,154300,115296360,871,871,871,871,0
|
|
20231120,154200,115296360,871,871,871,871,0
|
|
20231120,154100,115296360,871,871,871,871,0
|
|
20231120,154000,115296360,871,871,871,871,0
|
|
20231120,153900,115296360,871,871,871,871,0
|
|
20231120,153800,115296360,871,871,871,871,0
|
|
20231120,153700,115296360,871,871,871,871,0
|
|
20231120,153600,115296360,871,871,871,871,0
|
|
20231120,153500,115296360,871,871,871,871,0
|
|
20231120,153400,115296360,871,871,871,871,0
|
|
20231120,153300,115296360,871,871,871,871,2503
|
|
20231120,153200,115296360,871,871,871,871,0
|
|
20231120,153100,115296360,871,871,871,871,0
|
|
20231120,153000,115296360,871,871,871,871,2503
|
|
20231120,152900,113116247,870,870,870,870,0
|
|
20231120,152800,113116247,870,870,870,870,0
|
|
20231120,152700,113116247,870,870,870,870,0
|
|
20231120,152600,113116247,870,870,870,870,0
|
|
20231120,152500,113116247,870,870,870,870,0
|
|
20231120,152400,113116247,870,870,870,870,0
|
|
20231120,152300,113116247,870,870,870,870,0
|
|
20231120,152200,113116247,870,870,870,870,0
|
|
20231120,152100,113116247,870,870,870,870,0
|
|
20231120,152000,113116247,870,870,870,870,0
|
|
20231120,151900,113116247,870,870,870,870,0
|
|
20231120,151800,113116247,870,870,870,870,100
|
|
20231120,151700,113029247,870,870,870,870,0
|
|
20231120,151600,113029247,870,870,870,870,11
|
|
20231120,151500,113019677,870,870,870,870,1668
|
|
20231120,151400,111568517,870,870,870,870,3332
|
|
20231120,151300,108669677,871,870,871,870,101
|
|
20231120,151200,108581806,870,870,870,870,6000
|
|
20231120,151100,103361806,871,871,871,871,200
|
|
20231120,151000,103187606,871,871,871,871,833
|
|
20231120,150900,102462063,872,872,872,872,7
|
|
20231120,150800,102455959,872,872,872,872,0
|
|
20231120,150700,102455959,872,872,872,872,2000
|
|
20231120,150600,100711959,871,871,871,871,101
|
|
20231120,150500,100623988,871,872,872,871,214
|
|
20231120,150400,100437480,871,871,871,871,1
|
|
20231120,150300,100436609,872,872,872,872,0
|
|
20231120,150200,100436609,872,872,872,872,0
|
|
20231120,150100,100436609,872,872,872,872,0
|
|
20231120,150000,100436609,872,872,872,872,0
|
|
20231120,145900,100436609,872,872,872,872,582
|
|
20231120,145800,99929105,871,871,871,871,20
|
|
20231120,145700,99911685,872,872,872,872,1215
|
|
20231120,145600,98852205,871,871,871,871,0
|
|
20231120,145500,98852205,871,871,871,871,0
|
|
20231120,145400,98852205,871,871,871,871,0
|
|
20231120,145300,98852205,871,871,871,871,0
|
|
20231120,145200,98852205,871,871,871,871,0
|
|
20231120,145100,98852205,871,871,871,871,66
|
|
20231120,145000,98794719,872,872,872,871,11
|
|
20231120,144900,98785128,870,871,871,870,1174
|
|
20231120,144800,97763746,871,871,871,871,30
|
|
20231120,144700,97737616,871,871,871,871,500
|
|
20231120,144600,97302116,870,870,870,870,0
|
|
20231120,144500,97302116,870,871,871,870,1200
|
|
20231120,144400,96257809,871,871,871,871,12
|
|
20231120,144300,96247357,871,871,871,871,0
|
|
20231120,144200,96247357,871,871,871,871,2400
|
|
20231120,144100,94156957,871,871,871,871,0
|
|
20231120,144000,94156957,871,871,871,871,0
|
|
20231120,143900,94156957,871,871,871,871,264
|
|
20231120,143800,93927013,872,872,872,872,38
|
|
20231120,143700,93893877,871,871,871,871,0
|
|
20231120,143600,93893877,871,871,871,871,0
|
|
20231120,143500,93893877,871,871,871,871,0
|
|
20231120,143400,93893877,871,871,871,871,1000
|
|
20231120,143300,93022877,873,873,873,873,0
|
|
20231120,143200,93022877,873,873,873,873,0
|
|
20231120,143100,93022877,873,873,873,873,0
|
|
20231120,143000,93022877,873,873,873,873,0
|
|
20231120,142900,93022877,873,873,873,873,0
|
|
20231120,142800,93022877,873,873,873,873,0
|
|
20231120,142700,93022877,873,873,873,873,500
|
|
20231120,142600,92586377,872,872,872,872,0
|
|
20231120,142500,92586377,872,873,873,872,396
|
|
20231120,142400,92241064,873,873,873,873,0
|
|
20231120,142300,92241064,873,873,873,873,1
|
|
20231120,142200,92240191,874,874,874,874,0
|
|
20231120,142100,92240191,874,874,874,874,0
|
|
20231120,142000,92240191,874,874,874,874,10
|
|
20231120,141900,92231451,874,874,874,874,101
|
|
20231120,141800,92143177,874,874,874,874,0
|
|
20231120,141700,92143177,874,874,874,874,0
|
|
20231120,141600,92143177,874,874,874,874,0
|
|
20231120,141500,92143177,874,874,874,874,0
|
|
20231120,141400,92143177,874,874,874,874,228
|
|
20231120,141300,91943905,874,874,874,874,3
|
|
20231120,141200,91941283,874,874,874,874,1
|
|
20231120,141100,91940409,870,870,870,870,0
|
|
20231120,141000,91940409,870,870,870,870,0
|
|
20231120,140900,91940409,870,872,872,870,534
|
|
20231120,140800,91475822,869,869,869,869,0
|
|
20231120,140700,91475822,869,869,869,869,0
|
|
20231120,140600,91475822,869,872,872,869,8000
|
|
20231120,140500,84517038,874,874,874,874,2
|
|
20231120,140400,84515290,874,872,874,872,9162
|
|
20231120,140300,76520056,872,872,872,872,16
|
|
20231120,140200,76506104,872,872,872,872,126
|
|
20231120,140100,76396232,872,872,872,872,0
|
|
20231120,140000,76396232,872,872,872,872,2
|
|
20231120,135900,76394488,872,872,872,872,3
|
|
20231120,135800,76391872,872,872,872,872,0
|
|
20231120,135700,76391872,872,872,872,872,0
|
|
20231120,135600,76391872,872,872,872,872,0
|
|
20231120,135500,76391872,872,872,872,872,0
|
|
20231120,135400,76391872,872,872,872,872,0
|
|
20231120,135300,76391872,872,872,872,872,1
|
|
20231120,135200,76391000,872,872,872,872,1
|
|
20231120,135100,76390128,869,871,871,869,8094
|
|
20231120,135000,69347341,872,872,872,872,0
|
|
20231120,134900,69347341,872,872,872,872,0
|
|
20231120,134800,69347341,872,872,872,872,0
|
|
20231120,134700,69347341,872,872,872,872,0
|
|
20231120,134600,69347341,872,872,872,872,0
|
|
20231120,134500,69347341,872,872,872,872,0
|
|
20231120,134400,69347341,872,872,872,872,0
|
|
20231120,134300,69347341,872,872,872,872,0
|
|
20231120,134200,69347341,872,872,872,872,192
|
|
20231120,134100,69179917,872,872,872,872,8
|
|
20231120,134000,69172941,872,872,872,872,0
|
|
20231120,133900,69172941,872,872,872,872,199
|
|
20231120,133800,68999413,872,872,872,872,1
|
|
20231120,133700,68998541,872,872,872,872,0
|
|
20231120,133600,68998541,872,872,872,872,1
|
|
20231120,133500,68997669,872,872,872,872,4998
|
|
20231120,133400,64639413,872,872,872,872,0
|
|
20231120,133300,64639413,872,872,872,872,4
|
|
20231120,133200,64635925,871,871,871,871,0
|
|
20231120,133100,64635925,871,871,871,871,0
|
|
20231120,133000,64635925,871,871,871,871,0
|
|
20231120,132900,64635925,871,871,871,871,0
|
|
20231120,132800,64635925,871,871,871,871,1044
|
|
20231120,132700,63726601,871,871,871,871,1
|
|
20231120,132600,63725730,871,871,871,871,0
|
|
20231120,132500,63725730,871,871,871,871,5700
|
|
20231120,132400,58761030,871,871,871,871,0
|
|
20231120,132300,58761030,871,871,871,871,0
|
|
20231120,132200,58761030,871,871,871,871,0
|
|
20231120,132100,58761030,871,871,871,871,1000
|
|
20231120,132000,57890030,871,871,871,871,0
|
|
20231120,131900,57890030,871,871,871,871,1
|
|
20231120,131800,57889159,871,871,871,871,22
|
|
20231120,131700,57869997,873,873,873,873,0
|
|
20231120,131600,57869997,873,873,873,873,0
|
|
20231120,131500,57869997,873,873,873,873,1
|
|
20231120,131400,57869124,871,871,871,871,0
|
|
20231120,131300,57869124,871,871,871,871,0
|
|
20231120,131200,57869124,871,871,871,871,0
|
|
20231120,131100,57869124,871,871,871,871,10
|
|
20231120,131000,57860414,872,872,872,872,0
|
|
20231120,130900,57860414,872,872,872,872,0
|
|
20231120,130800,57860414,872,872,872,872,0
|
|
20231120,130700,57860414,872,872,872,872,0
|
|
20231120,130600,57860414,872,872,872,872,0
|
|
20231120,130500,57860414,872,872,872,872,2738
|
|
20231120,130400,55472878,872,872,872,872,1
|
|
20231120,130300,55472006,871,871,871,871,0
|
|
20231120,130200,55472006,871,871,871,871,0
|
|
20231120,130100,55472006,871,871,871,871,1908
|
|
20231120,130000,53810138,871,871,871,871,1
|
|
20231120,125900,53809267,871,871,871,871,0
|
|
20231120,125800,53809267,871,871,871,871,1664
|
|
20231120,125700,52359923,872,872,872,872,0
|
|
20231120,125600,52359923,872,872,872,872,1
|
|
20231120,125500,52359051,872,872,872,872,0
|
|
20231120,125400,52359051,872,872,872,872,0
|
|
20231120,125300,52359051,872,872,872,872,0
|
|
20231120,125200,52359051,872,872,872,872,1
|
|
20231120,125100,52358179,872,872,872,872,0
|
|
20231120,125000,52358179,872,872,872,872,0
|
|
20231120,124900,52358179,872,872,872,872,0
|
|
20231120,124800,52358179,872,872,872,872,0
|
|
20231120,124700,52358179,872,872,872,872,0
|
|
20231120,124600,52358179,872,872,872,872,595
|
|
20231120,124500,51839339,872,872,872,872,0
|
|
20231120,124400,51839339,872,872,872,872,109
|
|
20231120,124300,51744291,873,873,873,873,1
|
|
20231120,124200,51743418,873,873,873,873,0
|
|
20231120,124100,51743418,873,873,873,873,0
|
|
20231120,124000,51743418,873,873,873,873,0
|
|
20231120,123900,51743418,873,873,873,873,0
|
|
20231120,123800,51743418,873,873,873,873,8
|
|
20231120,123700,51736434,872,872,872,872,1
|
|
20231120,123600,51735562,872,872,872,872,0
|
|
20231120,123500,51735562,872,872,872,872,0
|
|
20231120,123400,51735562,872,872,872,872,0
|
|
20231120,123300,51735562,872,872,872,872,1
|
|
20231120,123200,51734690,873,873,873,873,200
|
|
20231120,123100,51560090,873,873,873,873,1
|
|
20231120,123000,51559217,872,872,872,872,0
|
|
20231120,122900,51559217,872,872,872,872,0
|
|
20231120,122800,51559217,872,872,872,872,1
|
|
20231120,122700,51558345,872,872,872,872,0
|
|
20231120,122600,51558345,872,872,872,872,0
|
|
20231120,122500,51558345,872,872,872,872,0
|
|
20231120,122400,51558345,872,872,872,872,0
|
|
20231120,122300,51558345,872,872,872,872,0
|
|
20231120,122200,51558345,872,872,872,872,0
|
|
20231120,122100,51558345,872,872,872,872,0
|
|
20231120,122000,51558345,872,872,872,872,0
|
|
20231120,121900,51558345,872,872,872,872,0
|
|
20231120,121800,51558345,872,872,872,872,5384
|
|
20231120,121700,46863497,872,872,872,872,21
|
|
20231120,121600,46845185,872,872,872,872,28
|
|
20231120,121500,46820769,872,872,872,872,0
|
|
20231120,121400,46820769,872,872,872,872,0
|
|
20231120,121300,46820769,872,872,872,872,0
|
|
20231120,121200,46820769,872,872,872,872,5
|
|
20231120,121100,46816409,872,872,872,872,0
|
|
20231120,121000,46816409,872,872,872,872,0
|
|
20231120,120900,46816409,872,872,872,872,0
|
|
20231120,120800,46816409,872,872,872,872,0
|
|
20231120,120700,46816409,872,872,872,872,2
|
|
20231120,120600,46814665,872,872,872,872,10
|
|
20231120,120500,46805945,872,872,872,872,50
|
|
20231120,120400,46762345,872,872,872,872,1
|
|
20231120,120300,46761473,872,872,872,872,300
|
|
20231120,120200,46499873,872,871,872,871,700
|
|
20231120,120100,45890172,871,871,871,871,0
|
|
20231120,120000,45890172,871,871,871,871,0
|
|
20231120,115900,45890172,871,871,871,871,0
|
|
20231120,115800,45890172,871,871,871,871,0
|
|
20231120,115700,45890172,871,871,871,871,1
|
|
20231120,115600,45889301,871,871,871,871,452
|
|
20231120,115500,45495609,870,870,870,870,0
|
|
20231120,115400,45495609,870,870,870,870,0
|
|
20231120,115300,45495609,870,870,870,870,0
|
|
20231120,115200,45495609,870,870,870,870,0
|
|
20231120,115100,45495609,870,870,870,870,0
|
|
20231120,115000,45495609,870,871,871,870,3000
|
|
20231120,114900,42883663,872,872,872,872,1
|
|
20231120,114800,42882791,871,871,871,871,90
|
|
20231120,114700,42804401,871,871,871,871,0
|
|
20231120,114600,42804401,871,871,871,871,0
|
|
20231120,114500,42804401,871,871,871,871,10
|
|
20231120,114400,42795691,872,872,872,872,0
|
|
20231120,114300,42795691,872,872,872,872,0
|
|
20231120,114200,42795691,872,872,872,872,0
|
|
20231120,114100,42795691,872,872,872,872,9000
|
|
20231120,114000,34947691,872,872,872,872,0
|
|
20231120,113900,34947691,872,872,872,872,573
|
|
20231120,113800,34448035,872,872,872,872,0
|
|
20231120,113700,34448035,872,872,872,872,0
|
|
20231120,113600,34448035,872,872,872,872,0
|
|
20231120,113500,34448035,872,872,872,872,0
|
|
20231120,113400,34448035,872,872,872,872,0
|
|
20231120,113300,34448035,872,872,872,872,39
|
|
20231120,113200,34414027,872,872,872,872,0
|
|
20231120,113100,34414027,872,872,872,872,0
|
|
20231120,113000,34414027,872,872,872,872,0
|
|
20231120,112900,34414027,872,872,872,872,0
|
|
20231120,112800,34414027,872,872,872,872,100
|
|
20231120,112700,34326827,871,871,871,871,0
|
|
20231120,112600,34326827,871,871,871,871,2
|
|
20231120,112500,34325085,871,871,871,871,0
|
|
20231120,112400,34325085,871,871,871,871,22
|
|
20231120,112300,34305923,871,871,871,871,0
|
|
20231120,112200,34305923,871,871,871,871,1
|
|
20231120,112100,34305052,871,871,871,871,640
|
|
20231120,112000,33747612,871,871,871,871,0
|
|
20231120,111900,33747612,871,871,871,871,0
|
|
20231120,111800,33747612,871,871,871,871,0
|
|
20231120,111700,33747612,871,871,871,871,0
|
|
20231120,111600,33747612,871,871,871,871,1
|
|
20231120,111500,33746741,871,871,871,871,0
|
|
20231120,111400,33746741,871,871,871,871,0
|
|
20231120,111300,33746741,871,871,871,871,0
|
|
20231120,111200,33746741,871,871,871,871,900
|
|
20231120,111100,32962841,871,871,871,871,0
|
|
20231120,111000,32962841,871,871,871,871,0
|
|
20231120,110900,32962841,871,871,871,871,0
|
|
20231120,110800,32962841,871,871,871,871,0
|
|
20231120,110700,32962841,871,871,871,871,0
|
|
20231120,110600,32962841,871,871,871,871,2
|
|
20231120,110500,32961099,871,871,871,871,7
|
|
20231120,110400,32955002,871,871,871,871,0
|
|
20231120,110300,32955002,871,871,871,871,0
|
|
20231120,110200,32955002,871,871,871,871,0
|
|
20231120,110100,32955002,871,871,871,871,0
|
|
20231120,110000,32955002,871,871,871,871,0
|
|
20231120,105900,32955002,871,871,871,871,30
|
|
20231120,105800,32928872,868,868,868,868,0
|
|
20231120,105700,32928872,868,868,868,868,3
|
|
20231120,105600,32926268,868,868,868,868,113
|
|
20231120,105500,32828184,868,868,868,868,5
|
|
20231120,105400,32823844,868,868,868,868,60
|
|
20231120,105300,32771764,871,871,871,871,0
|
|
20231120,105200,32771764,871,871,871,871,0
|
|
20231120,105100,32771764,871,871,871,871,0
|
|
20231120,105000,32771764,871,871,871,871,0
|
|
20231120,104900,32771764,871,871,871,871,0
|
|
20231120,104800,32771764,871,871,871,871,0
|
|
20231120,104700,32771764,871,871,871,871,0
|
|
20231120,104600,32771764,871,871,871,871,12
|
|
20231120,104500,32761312,871,871,871,871,93
|
|
20231120,104400,32680309,871,871,871,871,0
|
|
20231120,104300,32680309,871,871,871,871,1
|
|
20231120,104200,32679438,871,868,871,868,2223
|
|
20231120,104100,30749871,869,869,869,869,4095
|
|
20231120,104000,27191316,870,870,870,870,0
|
|
20231120,103900,27191316,870,870,870,870,3004
|
|
20231120,103800,24577836,870,870,870,870,0
|
|
20231120,103700,24577836,870,870,870,870,0
|
|
20231120,103600,24577836,870,870,870,870,0
|
|
20231120,103500,24577836,870,870,870,870,0
|
|
20231120,103400,24577836,870,870,870,870,0
|
|
20231120,103300,24577836,870,871,871,870,222
|
|
20231120,103200,24384674,872,872,872,872,0
|
|
20231120,103100,24384674,872,872,872,872,0
|
|
20231120,103000,24384674,872,872,872,872,0
|
|
20231120,102900,24384674,872,872,872,872,0
|
|
20231120,102800,24384674,872,872,872,872,0
|
|
20231120,102700,24384674,872,872,872,872,0
|
|
20231120,102600,24384674,872,871,872,871,166
|
|
20231120,102500,24239923,872,872,872,872,0
|
|
20231120,102400,24239923,872,872,872,872,0
|
|
20231120,102300,24239923,872,872,872,872,0
|
|
20231120,102200,24239923,872,872,872,872,1
|
|
20231120,102100,24239051,870,870,870,870,0
|
|
20231120,102000,24239051,870,870,870,870,0
|
|
20231120,101900,24239051,870,870,870,870,7
|
|
20231120,101800,24232961,871,871,871,871,0
|
|
20231120,101700,24232961,871,871,871,871,0
|
|
20231120,101600,24232961,871,871,871,871,0
|
|
20231120,101500,24232961,871,871,871,871,0
|
|
20231120,101400,24232961,871,871,871,871,0
|
|
20231120,101300,24232961,871,871,871,871,0
|
|
20231120,101200,24232961,871,871,871,871,0
|
|
20231120,101100,24232961,871,871,871,871,0
|
|
20231120,101000,24232961,871,871,871,871,1
|
|
20231120,100900,24232090,869,869,869,869,0
|
|
20231120,100800,24232090,869,869,869,869,0
|
|
20231120,100700,24232090,869,870,870,869,200
|
|
20231120,100600,24058269,872,872,872,872,0
|
|
20231120,100500,24058269,872,872,872,872,0
|
|
20231120,100400,24058269,872,872,872,872,29
|
|
20231120,100300,24032981,872,872,872,872,0
|
|
20231120,100200,24032981,872,872,872,872,133
|
|
20231120,100100,23917005,872,872,872,872,238
|
|
20231120,100000,23709469,872,872,872,872,100
|
|
20231120,095900,23622269,872,872,872,872,0
|
|
20231120,095800,23622269,872,872,872,872,2
|
|
20231120,095700,23620525,872,871,872,868,464
|
|
20231120,095600,23216825,872,872,872,872,1
|
|
20231120,095500,23215953,872,872,872,872,0
|
|
20231120,095400,23215953,872,872,872,872,1
|
|
20231120,095300,23215081,873,873,873,873,0
|
|
20231120,095200,23215081,873,873,873,873,0
|
|
20231120,095100,23215081,873,873,873,873,130
|
|
20231120,095000,23101591,873,872,873,871,1200
|
|
20231120,094900,22055563,874,874,874,874,0
|
|
20231120,094800,22055563,874,874,874,874,0
|
|
20231120,094700,22055563,874,874,874,874,1
|
|
20231120,094600,22054689,873,873,873,873,7243
|
|
20231120,094500,15731550,873,873,873,873,0
|
|
20231120,094400,15731550,873,873,873,873,300
|
|
20231120,094300,15469650,873,873,873,873,1
|
|
20231120,094200,15468777,873,873,873,873,2
|
|
20231120,094100,15467031,873,873,873,873,1
|
|
20231120,094000,15466158,873,873,873,873,20
|
|
20231120,093900,15448698,873,873,873,873,515
|
|
20231120,093800,14999103,873,873,873,873,1
|
|
20231120,093700,14998230,873,873,873,873,20
|
|
20231120,093600,14980770,873,873,873,873,47
|
|
20231120,093500,14939739,873,873,873,873,7
|
|
20231120,093400,14933628,873,873,873,873,0
|
|
20231120,093300,14933628,873,873,873,873,21
|
|
20231120,093200,14915295,870,873,873,870,927
|
|
20231120,093100,14108724,871,871,871,871,563
|
|
20231120,093000,13618351,871,870,871,870,3933
|
|
20231120,092900,10196635,870,871,871,870,2131
|
|
20231120,092800,8341534,873,873,873,873,0
|
|
20231120,092700,8341534,873,873,873,873,0
|
|
20231120,092600,8341534,873,873,873,873,0
|
|
20231120,092500,8341534,873,873,873,873,0
|
|
20231120,092400,8341534,873,873,873,873,0
|
|
20231120,092300,8341534,873,873,873,873,11
|
|
20231120,092200,8331931,873,873,873,873,0
|
|
20231120,092100,8331931,873,873,873,873,0
|
|
20231120,092000,8331931,873,873,873,873,0
|
|
20231120,091900,8331931,873,873,873,873,0
|
|
20231120,091800,8331931,873,873,873,873,0
|
|
20231120,091700,8331931,873,873,873,873,100
|
|
20231120,091600,8244631,873,872,873,872,769
|
|
20231120,091500,7573408,870,869,870,869,1482
|
|
20231120,091400,6284168,869,869,869,869,822
|
|
20231120,091300,5569850,869,869,869,869,15
|
|
20231120,091200,5556815,870,870,870,870,10
|
|
20231120,091100,5548115,866,865,866,865,240
|
|
20231120,091000,5340475,870,870,870,870,0
|
|
20231120,090900,5340475,870,870,870,870,1
|
|
20231120,090800,5339605,865,865,865,865,0
|
|
20231120,090700,5339605,865,865,865,865,920
|
|
20231120,090600,4543805,865,865,865,865,200
|
|
20231120,090500,4370805,870,870,870,870,1
|
|
20231120,090400,4369935,865,865,865,865,4523
|
|
20231120,090300,457540,865,865,865,865,1
|
|
20231120,090200,456675,865,870,870,865,2
|
|
20231120,090100,454940,865,869,869,865,474
|
|
20231120,090000,44370,870,870,870,870,51
|