607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,190400,446251722,880,880,880,880,6707
|
|
20231121,190300,446251722,880,880,880,880,0
|
|
20231121,190200,446251722,880,880,880,880,0
|
|
20231121,190100,446251722,880,880,880,880,0
|
|
20231121,190000,446251722,880,880,880,880,0
|
|
20231121,185900,446251722,880,880,880,880,0
|
|
20231121,185800,446251722,880,880,880,880,0
|
|
20231121,185700,446251722,880,880,880,880,0
|
|
20231121,185600,446251722,880,880,880,880,0
|
|
20231121,185500,446251722,880,880,880,880,0
|
|
20231121,185400,446251722,880,880,880,880,0
|
|
20231121,185300,446251722,880,880,880,880,0
|
|
20231121,185200,446251722,880,880,880,880,0
|
|
20231121,185100,446251722,880,880,880,880,0
|
|
20231121,185000,446251722,880,880,880,880,0
|
|
20231121,184900,446251722,880,880,880,880,0
|
|
20231121,184800,446251722,880,880,880,880,0
|
|
20231121,184700,446251722,880,880,880,880,0
|
|
20231121,184600,446251722,880,880,880,880,0
|
|
20231121,184500,446251722,880,880,880,880,0
|
|
20231121,184400,446251722,880,880,880,880,0
|
|
20231121,184300,446251722,880,880,880,880,0
|
|
20231121,184200,446251722,880,880,880,880,0
|
|
20231121,184100,446251722,880,880,880,880,0
|
|
20231121,184000,446251722,880,880,880,880,0
|
|
20231121,183900,446251722,880,880,880,880,0
|
|
20231121,183800,446251722,880,880,880,880,0
|
|
20231121,183700,446251722,880,880,880,880,0
|
|
20231121,183600,446251722,880,880,880,880,0
|
|
20231121,183500,446251722,880,880,880,880,0
|
|
20231121,183400,446251722,880,880,880,880,6707
|
|
20231121,183300,446251722,880,880,880,880,0
|
|
20231121,183200,446251722,880,880,880,880,0
|
|
20231121,183100,446251722,880,880,880,880,0
|
|
20231121,183000,446251722,880,880,880,880,0
|
|
20231121,182900,446251722,880,880,880,880,0
|
|
20231121,182800,446251722,880,880,880,880,0
|
|
20231121,182700,446251722,880,880,880,880,0
|
|
20231121,182600,446251722,880,880,880,880,0
|
|
20231121,182500,446251722,880,880,880,880,0
|
|
20231121,182400,446251722,880,880,880,880,0
|
|
20231121,182300,446251722,880,880,880,880,0
|
|
20231121,182200,446251722,880,880,880,880,0
|
|
20231121,182100,446251722,880,880,880,880,0
|
|
20231121,182000,446251722,880,880,880,880,0
|
|
20231121,181900,446251722,880,880,880,880,0
|
|
20231121,181800,446251722,880,880,880,880,0
|
|
20231121,181700,446251722,880,880,880,880,0
|
|
20231121,181600,446251722,880,880,880,880,0
|
|
20231121,181500,446251722,880,880,880,880,0
|
|
20231121,181400,446251722,880,880,880,880,0
|
|
20231121,181300,446251722,880,880,880,880,0
|
|
20231121,181200,446251722,880,880,880,880,0
|
|
20231121,181100,446251722,880,880,880,880,0
|
|
20231121,181000,446251722,880,880,880,880,0
|
|
20231121,180900,446251722,880,880,880,880,0
|
|
20231121,180800,446251722,880,880,880,880,0
|
|
20231121,180700,446251722,880,880,880,880,0
|
|
20231121,180600,446251722,880,880,880,880,0
|
|
20231121,180500,446251722,880,880,880,880,0
|
|
20231121,180400,446251722,880,880,880,880,6707
|
|
20231121,180300,446251722,880,880,880,880,0
|
|
20231121,180200,446251722,880,880,880,880,0
|
|
20231121,180100,446251722,880,880,880,880,0
|
|
20231121,180000,446251722,880,880,880,880,0
|
|
20231121,175900,446251722,880,880,880,880,0
|
|
20231121,175800,446251722,880,880,880,880,0
|
|
20231121,175700,446251722,880,880,880,880,0
|
|
20231121,175600,446251722,880,880,880,880,0
|
|
20231121,175500,446251722,880,880,880,880,0
|
|
20231121,175400,446251722,880,880,880,880,0
|
|
20231121,175300,446251722,880,880,880,880,0
|
|
20231121,175200,446251722,880,880,880,880,0
|
|
20231121,175100,446251722,880,880,880,880,0
|
|
20231121,175000,446251722,880,880,880,880,0
|
|
20231121,174900,446251722,880,880,880,880,0
|
|
20231121,174800,446251722,880,880,880,880,0
|
|
20231121,174700,446251722,880,880,880,880,0
|
|
20231121,174600,446251722,880,880,880,880,0
|
|
20231121,174500,446251722,880,880,880,880,0
|
|
20231121,174400,446251722,880,880,880,880,0
|
|
20231121,174300,446251722,880,880,880,880,0
|
|
20231121,174200,446251722,880,880,880,880,0
|
|
20231121,174100,446251722,880,880,880,880,0
|
|
20231121,174000,446251722,880,880,880,880,0
|
|
20231121,173900,446251722,880,880,880,880,0
|
|
20231121,173800,446251722,880,880,880,880,0
|
|
20231121,173700,446251722,880,880,880,880,0
|
|
20231121,173600,446251722,880,880,880,880,0
|
|
20231121,173500,446251722,880,880,880,880,0
|
|
20231121,173400,446251722,880,880,880,880,6707
|
|
20231121,173300,446251722,880,880,880,880,0
|
|
20231121,173200,446251722,880,880,880,880,0
|
|
20231121,173100,446251722,880,880,880,880,0
|
|
20231121,173000,446251722,880,880,880,880,0
|
|
20231121,172900,446251722,880,880,880,880,0
|
|
20231121,172800,446251722,880,880,880,880,0
|
|
20231121,172700,446251722,880,880,880,880,0
|
|
20231121,172600,446251722,880,880,880,880,0
|
|
20231121,172500,446251722,880,880,880,880,0
|
|
20231121,172400,446251722,880,880,880,880,0
|
|
20231121,172300,446251722,880,880,880,880,0
|
|
20231121,172200,446251722,880,880,880,880,0
|
|
20231121,172100,446251722,880,880,880,880,0
|
|
20231121,172000,446251722,880,880,880,880,0
|
|
20231121,171900,446251722,880,880,880,880,0
|
|
20231121,171800,446251722,880,880,880,880,0
|
|
20231121,171700,446251722,880,880,880,880,0
|
|
20231121,171600,446251722,880,880,880,880,0
|
|
20231121,171500,446251722,880,880,880,880,0
|
|
20231121,171400,446251722,880,880,880,880,0
|
|
20231121,171300,446251722,880,880,880,880,0
|
|
20231121,171200,446251722,880,880,880,880,0
|
|
20231121,171100,446251722,880,880,880,880,0
|
|
20231121,171000,446251722,880,880,880,880,0
|
|
20231121,170900,446251722,880,880,880,880,0
|
|
20231121,170800,446251722,880,880,880,880,0
|
|
20231121,170700,446251722,880,880,880,880,0
|
|
20231121,170600,446251722,880,880,880,880,0
|
|
20231121,170500,446251722,880,880,880,880,0
|
|
20231121,170400,446251722,880,880,880,880,6707
|
|
20231121,170300,446251722,880,880,880,880,0
|
|
20231121,170200,446251722,880,880,880,880,0
|
|
20231121,170100,446251722,880,880,880,880,0
|
|
20231121,170000,446251722,880,880,880,880,0
|
|
20231121,165900,446251722,880,880,880,880,0
|
|
20231121,165800,446251722,880,880,880,880,0
|
|
20231121,165700,446251722,880,880,880,880,0
|
|
20231121,165600,446251722,880,880,880,880,0
|
|
20231121,165500,446251722,880,880,880,880,0
|
|
20231121,165400,446251722,880,880,880,880,0
|
|
20231121,165300,446251722,880,880,880,880,0
|
|
20231121,165200,446251722,880,880,880,880,0
|
|
20231121,165100,446251722,880,880,880,880,0
|
|
20231121,165000,446251722,880,880,880,880,0
|
|
20231121,164900,446251722,880,880,880,880,0
|
|
20231121,164800,446251722,880,880,880,880,0
|
|
20231121,164700,446251722,880,880,880,880,0
|
|
20231121,164600,446251722,880,880,880,880,0
|
|
20231121,164500,446251722,880,880,880,880,0
|
|
20231121,164400,446251722,880,880,880,880,0
|
|
20231121,164300,446251722,880,880,880,880,0
|
|
20231121,164200,446251722,880,880,880,880,0
|
|
20231121,164100,446251722,880,880,880,880,0
|
|
20231121,164000,446251722,880,880,880,880,0
|
|
20231121,163900,446251722,880,880,880,880,0
|
|
20231121,163800,446251722,880,880,880,880,0
|
|
20231121,163700,446251722,880,880,880,880,0
|
|
20231121,163600,446251722,880,880,880,880,0
|
|
20231121,163500,446251722,880,880,880,880,0
|
|
20231121,163400,446251722,880,880,880,880,6707
|
|
20231121,163300,446251722,880,880,880,880,0
|
|
20231121,163200,446251722,880,880,880,880,0
|
|
20231121,163100,446251722,880,880,880,880,0
|
|
20231121,163000,446251722,880,880,880,880,0
|
|
20231121,162900,446251722,880,880,880,880,0
|
|
20231121,162800,446251722,880,880,880,880,0
|
|
20231121,162700,446251722,880,880,880,880,0
|
|
20231121,162600,446251722,880,880,880,880,0
|
|
20231121,162500,446251722,880,880,880,880,0
|
|
20231121,162400,446251722,880,880,880,880,0
|
|
20231121,162300,446251722,880,880,880,880,0
|
|
20231121,162200,446251722,880,880,880,880,0
|
|
20231121,162100,446251722,880,880,880,880,0
|
|
20231121,162000,446251722,880,880,880,880,0
|
|
20231121,161900,446251722,880,880,880,880,0
|
|
20231121,161800,446251722,880,880,880,880,0
|
|
20231121,161700,446251722,880,880,880,880,0
|
|
20231121,161600,446251722,880,880,880,880,0
|
|
20231121,161500,446251722,880,880,880,880,0
|
|
20231121,161400,446251722,880,880,880,880,0
|
|
20231121,161300,446251722,880,880,880,880,0
|
|
20231121,161200,446251722,880,880,880,880,0
|
|
20231121,161100,446251722,880,880,880,880,0
|
|
20231121,161000,446251722,880,880,880,880,0
|
|
20231121,160900,446251722,880,880,880,880,0
|
|
20231121,160800,446251722,880,880,880,880,0
|
|
20231121,160700,446251722,880,880,880,880,0
|
|
20231121,160600,446251722,880,880,880,880,0
|
|
20231121,160500,446251722,880,880,880,880,0
|
|
20231121,160400,446251722,880,880,880,880,6707
|
|
20231121,160300,446251722,880,880,880,880,0
|
|
20231121,160200,446251722,880,880,880,880,0
|
|
20231121,160100,446251722,880,880,880,880,0
|
|
20231121,160000,446251722,880,880,880,880,0
|
|
20231121,155900,446251722,880,880,880,880,0
|
|
20231121,155800,446251722,880,880,880,880,0
|
|
20231121,155700,446251722,880,880,880,880,0
|
|
20231121,155600,446251722,880,880,880,880,0
|
|
20231121,155500,446251722,880,880,880,880,0
|
|
20231121,155400,446251722,880,880,880,880,0
|
|
20231121,155300,446251722,880,880,880,880,0
|
|
20231121,155200,446251722,880,880,880,880,0
|
|
20231121,155100,446251722,880,880,880,880,0
|
|
20231121,155000,446251722,880,880,880,880,0
|
|
20231121,154900,446251722,880,880,880,880,0
|
|
20231121,154800,446251722,880,880,880,880,0
|
|
20231121,154700,446251722,880,880,880,880,0
|
|
20231121,154600,446251722,880,880,880,880,0
|
|
20231121,154500,446251722,880,880,880,880,0
|
|
20231121,154400,446251722,880,880,880,880,0
|
|
20231121,154300,446251722,880,880,880,880,0
|
|
20231121,154200,446251722,880,880,880,880,0
|
|
20231121,154100,446251722,880,880,880,880,0
|
|
20231121,154000,446251722,880,880,880,880,0
|
|
20231121,153900,446251722,880,880,880,880,0
|
|
20231121,153800,446251722,880,880,880,880,0
|
|
20231121,153700,446251722,880,880,880,880,0
|
|
20231121,153600,446251722,880,880,880,880,0
|
|
20231121,153500,446251722,880,880,880,880,0
|
|
20231121,153400,446251722,880,880,880,880,6707
|
|
20231121,153300,446251722,880,880,880,880,0
|
|
20231121,153200,446251722,880,880,880,880,0
|
|
20231121,153100,446251722,880,880,880,880,0
|
|
20231121,153000,446251722,880,880,880,880,6707
|
|
20231121,152900,440349562,880,880,880,880,0
|
|
20231121,152800,440349562,880,880,880,880,0
|
|
20231121,152700,440349562,880,880,880,880,0
|
|
20231121,152600,440349562,880,880,880,880,0
|
|
20231121,152500,440349562,880,880,880,880,0
|
|
20231121,152400,440349562,880,880,880,880,0
|
|
20231121,152300,440349562,880,880,880,880,0
|
|
20231121,152200,440349562,880,880,880,880,0
|
|
20231121,152100,440349562,880,880,880,880,0
|
|
20231121,152000,440349562,880,880,880,880,0
|
|
20231121,151900,440349562,880,879,880,879,2567
|
|
20231121,151800,438093157,879,877,879,875,3125
|
|
20231121,151700,435350878,878,875,879,875,135
|
|
20231121,151600,435232622,875,878,878,875,2464
|
|
20231121,151500,433076616,879,874,879,874,5010
|
|
20231121,151400,428692560,879,877,879,874,5092
|
|
20231121,151300,424235883,879,877,879,877,1089
|
|
20231121,151200,423279838,875,877,878,875,1573
|
|
20231121,151100,421903426,874,876,877,873,676
|
|
20231121,151000,421312587,877,877,877,877,1
|
|
20231121,150900,421311710,878,874,878,873,1072
|
|
20231121,150800,420370979,878,874,878,874,658
|
|
20231121,150700,419793393,874,875,876,874,38
|
|
20231121,150600,419760169,875,875,879,875,1020
|
|
20231121,150500,418867645,880,874,882,874,35226
|
|
20231121,150400,387871951,877,875,877,874,4253
|
|
20231121,150300,384154660,878,876,878,873,1304
|
|
20231121,150200,383012403,876,876,880,876,3527
|
|
20231121,150100,379912153,880,876,880,876,3716
|
|
20231121,150000,376642090,875,878,882,875,7010
|
|
20231121,145900,370466834,878,873,878,872,7392
|
|
20231121,145800,363992521,871,873,876,871,638
|
|
20231121,145700,363434910,873,873,876,872,67
|
|
20231121,145600,363376469,875,873,877,871,3101
|
|
20231121,145500,360674824,876,873,877,872,12069
|
|
20231121,145400,350149783,873,879,880,872,29069
|
|
20231121,145300,324687717,879,890,890,879,30380
|
|
20231121,145200,297925789,890,874,894,874,83183
|
|
20231121,145100,224305571,874,875,875,874,4249
|
|
20231121,145000,220587698,875,875,875,875,0
|
|
20231121,144900,220587698,875,874,875,874,6222
|
|
20231121,144800,215148156,874,874,874,874,0
|
|
20231121,144700,215148156,874,871,874,871,293
|
|
20231121,144600,214892077,875,875,875,875,0
|
|
20231121,144500,214892077,875,875,875,875,61
|
|
20231121,144400,214838702,875,871,875,871,31919
|
|
20231121,144300,186961561,872,872,872,872,0
|
|
20231121,144200,186961561,872,872,872,872,34
|
|
20231121,144100,186931913,872,872,872,872,0
|
|
20231121,144000,186931913,872,872,872,872,5
|
|
20231121,143900,186927553,871,871,871,871,0
|
|
20231121,143800,186927553,871,871,872,871,247
|
|
20231121,143700,186712410,871,871,871,871,0
|
|
20231121,143600,186712410,871,871,871,871,50
|
|
20231121,143500,186668860,871,871,871,871,0
|
|
20231121,143400,186668860,871,871,871,871,500
|
|
20231121,143300,186233360,871,871,871,871,0
|
|
20231121,143200,186233360,871,871,871,871,0
|
|
20231121,143100,186233360,871,871,871,871,0
|
|
20231121,143000,186233360,871,871,871,871,0
|
|
20231121,142900,186233360,871,871,871,871,0
|
|
20231121,142800,186233360,871,871,871,871,0
|
|
20231121,142700,186233360,871,871,871,871,1
|
|
20231121,142600,186232489,870,870,870,870,1
|
|
20231121,142500,186231619,870,870,870,870,1
|
|
20231121,142400,186230749,870,870,870,870,0
|
|
20231121,142300,186230749,870,870,870,870,381
|
|
20231121,142200,185899279,870,870,870,870,0
|
|
20231121,142100,185899279,870,870,870,870,200
|
|
20231121,142000,185725279,870,870,870,870,0
|
|
20231121,141900,185725279,870,870,870,870,0
|
|
20231121,141800,185725279,870,870,870,870,4
|
|
20231121,141700,185721799,870,870,870,870,0
|
|
20231121,141600,185721799,870,870,870,870,0
|
|
20231121,141500,185721799,870,870,870,870,9
|
|
20231121,141400,185713969,870,870,870,870,0
|
|
20231121,141300,185713969,870,870,870,870,0
|
|
20231121,141200,185713969,870,870,870,870,0
|
|
20231121,141100,185713969,870,870,870,870,100
|
|
20231121,141000,185626969,870,870,870,870,4
|
|
20231121,140900,185623489,870,870,870,870,2
|
|
20231121,140800,185621749,869,869,869,869,573
|
|
20231121,140700,185123812,871,871,871,871,0
|
|
20231121,140600,185123812,871,870,871,870,3140
|
|
20231121,140500,182392011,870,870,870,870,254
|
|
20231121,140400,182171031,870,870,870,870,254
|
|
20231121,140300,181950051,869,869,869,869,100
|
|
20231121,140200,181863151,870,870,870,870,0
|
|
20231121,140100,181863151,870,870,870,870,0
|
|
20231121,140000,181863151,870,870,870,870,1
|
|
20231121,135900,181862281,868,868,868,868,11
|
|
20231121,135800,181852733,870,870,870,870,0
|
|
20231121,135700,181852733,870,870,870,870,0
|
|
20231121,135600,181852733,870,870,870,870,0
|
|
20231121,135500,181852733,870,870,870,870,0
|
|
20231121,135400,181852733,870,870,870,870,0
|
|
20231121,135300,181852733,870,870,870,870,0
|
|
20231121,135200,181852733,870,870,870,870,9
|
|
20231121,135100,181844903,870,870,870,870,0
|
|
20231121,135000,181844903,870,870,870,870,1
|
|
20231121,134900,181844033,868,868,868,868,6671
|
|
20231121,134800,176053605,870,869,870,868,25008
|
|
20231121,134700,154346629,869,869,869,869,658
|
|
20231121,134600,153774827,869,869,869,869,1
|
|
20231121,134500,153773958,869,869,869,869,0
|
|
20231121,134400,153773958,869,869,869,869,500
|
|
20231121,134300,153339458,870,870,870,870,0
|
|
20231121,134200,153339458,870,870,870,870,1
|
|
20231121,134100,153338588,870,870,870,870,0
|
|
20231121,134000,153338588,870,870,870,870,0
|
|
20231121,133900,153338588,870,870,870,870,0
|
|
20231121,133800,153338588,870,870,870,870,8
|
|
20231121,133700,153331628,870,870,870,870,50
|
|
20231121,133600,153288128,870,870,870,870,0
|
|
20231121,133500,153288128,870,870,870,870,9
|
|
20231121,133400,153280298,868,868,868,868,0
|
|
20231121,133300,153280298,868,870,870,868,110
|
|
20231121,133200,153184706,869,869,869,869,1
|
|
20231121,133100,153183837,870,870,870,870,50
|
|
20231121,133000,153140337,870,870,870,870,1
|
|
20231121,132900,153139467,870,870,870,870,0
|
|
20231121,132800,153139467,870,870,870,870,3
|
|
20231121,132700,153136857,870,870,870,870,10
|
|
20231121,132600,153128157,870,870,870,870,95
|
|
20231121,132500,153045507,870,870,870,870,103
|
|
20231121,132400,152955897,868,869,869,868,14500
|
|
20231121,132300,140369536,870,869,870,869,4643
|
|
20231121,132200,136334749,870,870,870,870,650
|
|
20231121,132100,135769249,870,870,870,870,113
|
|
20231121,132000,135670939,871,871,871,871,21
|
|
20231121,131900,135652648,869,869,869,869,0
|
|
20231121,131800,135652648,869,869,869,869,0
|
|
20231121,131700,135652648,869,869,869,869,0
|
|
20231121,131600,135652648,869,869,869,869,1500
|
|
20231121,131500,134349148,869,870,870,869,11500
|
|
20231121,131400,124352711,870,870,870,870,5691
|
|
20231121,131300,119401541,871,871,871,871,100
|
|
20231121,131200,119314441,871,871,871,871,0
|
|
20231121,131100,119314441,871,871,871,871,0
|
|
20231121,131000,119314441,871,871,871,871,0
|
|
20231121,130900,119314441,871,871,871,871,0
|
|
20231121,130800,119314441,871,871,871,871,13
|
|
20231121,130700,119303118,871,871,871,871,10
|
|
20231121,130600,119294408,871,871,871,871,0
|
|
20231121,130500,119294408,871,871,871,871,3
|
|
20231121,130400,119291795,871,871,871,871,2
|
|
20231121,130300,119290053,871,871,871,871,7
|
|
20231121,130200,119283956,871,871,871,871,1505
|
|
20231121,130100,117973101,871,871,871,871,2
|
|
20231121,130000,117971359,871,871,871,871,0
|
|
20231121,125900,117971359,871,871,871,871,360
|
|
20231121,125800,117657799,871,871,871,871,643
|
|
20231121,125700,117097746,872,872,872,872,1
|
|
20231121,125600,117096874,870,870,870,870,0
|
|
20231121,125500,117096874,870,870,870,870,0
|
|
20231121,125400,117096874,870,872,872,870,184
|
|
20231121,125300,116936734,872,872,872,872,0
|
|
20231121,125200,116936734,872,872,872,872,1
|
|
20231121,125100,116935862,870,870,870,870,0
|
|
20231121,125000,116935862,870,870,870,870,127
|
|
20231121,124900,116825372,870,870,870,870,2904
|
|
20231121,124800,114298892,871,871,871,871,2
|
|
20231121,124700,114297150,871,871,871,871,2976
|
|
20231121,124600,111705054,872,872,872,872,0
|
|
20231121,124500,111705054,872,872,872,872,0
|
|
20231121,124400,111705054,872,872,872,872,0
|
|
20231121,124300,111705054,872,872,872,872,0
|
|
20231121,124200,111705054,872,872,872,872,1
|
|
20231121,124100,111704182,871,871,871,871,0
|
|
20231121,124000,111704182,871,871,871,871,1
|
|
20231121,123900,111703311,871,871,871,871,11
|
|
20231121,123800,111693730,872,872,872,872,0
|
|
20231121,123700,111693730,872,872,872,872,0
|
|
20231121,123600,111693730,872,872,872,872,0
|
|
20231121,123500,111693730,872,872,872,872,5
|
|
20231121,123400,111689370,872,872,872,872,5
|
|
20231121,123300,111685010,872,872,872,872,5
|
|
20231121,123200,111680650,872,872,872,872,0
|
|
20231121,123100,111680650,872,872,872,872,0
|
|
20231121,123000,111680650,872,872,872,872,223
|
|
20231121,122900,111486194,871,871,871,871,0
|
|
20231121,122800,111486194,871,871,871,871,2
|
|
20231121,122700,111484452,872,872,872,872,0
|
|
20231121,122600,111484452,872,872,872,872,80
|
|
20231121,122500,111414692,872,872,872,872,21
|
|
20231121,122400,111396380,871,871,871,871,0
|
|
20231121,122300,111396380,871,871,871,871,0
|
|
20231121,122200,111396380,871,871,871,871,0
|
|
20231121,122100,111396380,871,871,871,871,0
|
|
20231121,122000,111396380,871,871,871,871,724
|
|
20231121,121900,110765776,871,871,871,871,0
|
|
20231121,121800,110765776,871,871,871,871,76
|
|
20231121,121700,110699580,871,871,871,871,0
|
|
20231121,121600,110699580,871,871,871,871,0
|
|
20231121,121500,110699580,871,871,871,871,0
|
|
20231121,121400,110699580,871,871,871,871,0
|
|
20231121,121300,110699580,871,871,871,871,0
|
|
20231121,121200,110699580,871,871,871,871,1
|
|
20231121,121100,110698709,871,871,871,871,75
|
|
20231121,121000,110633384,871,871,871,871,182
|
|
20231121,120900,110474862,871,871,871,871,1066
|
|
20231121,120800,109546376,871,871,871,871,8677
|
|
20231121,120700,101988709,872,872,872,872,214
|
|
20231121,120600,101802101,872,872,872,872,207
|
|
20231121,120500,101621597,872,872,872,872,1
|
|
20231121,120400,101620725,871,871,871,871,1
|
|
20231121,120300,101619854,871,871,871,871,1
|
|
20231121,120200,101618983,871,871,871,871,0
|
|
20231121,120100,101618983,871,871,871,871,0
|
|
20231121,120000,101618983,871,871,871,871,1
|
|
20231121,115900,101618112,871,871,871,871,0
|
|
20231121,115800,101618112,871,871,871,871,0
|
|
20231121,115700,101618112,871,871,871,871,0
|
|
20231121,115600,101618112,871,871,871,871,0
|
|
20231121,115500,101618112,871,871,871,871,0
|
|
20231121,115400,101618112,871,871,871,871,145
|
|
20231121,115300,101491817,872,872,872,872,0
|
|
20231121,115200,101491817,872,872,872,872,0
|
|
20231121,115100,101491817,872,872,872,872,0
|
|
20231121,115000,101491817,872,872,872,872,0
|
|
20231121,114900,101491817,872,872,872,872,0
|
|
20231121,114800,101491817,872,872,872,872,0
|
|
20231121,114700,101491817,872,872,872,872,0
|
|
20231121,114600,101491817,872,872,872,872,0
|
|
20231121,114500,101491817,872,872,872,872,145
|
|
20231121,114400,101365377,872,872,872,872,0
|
|
20231121,114300,101365377,872,872,872,872,0
|
|
20231121,114200,101365377,872,871,872,871,724
|
|
20231121,114100,100734772,871,871,871,871,671
|
|
20231121,114000,100150331,871,871,871,871,8606
|
|
20231121,113900,92654505,872,872,872,872,25
|
|
20231121,113800,92632705,872,872,872,872,0
|
|
20231121,113700,92632705,872,872,872,872,0
|
|
20231121,113600,92632705,872,872,873,872,193
|
|
20231121,113500,92464386,873,873,873,873,0
|
|
20231121,113400,92464386,873,873,873,873,1
|
|
20231121,113300,92463513,873,873,873,873,0
|
|
20231121,113200,92463513,873,873,873,871,31
|
|
20231121,113100,92436508,871,871,871,871,0
|
|
20231121,113000,92436508,871,871,871,871,0
|
|
20231121,112900,92436508,871,871,871,871,0
|
|
20231121,112800,92436508,871,871,871,871,1
|
|
20231121,112700,92435637,871,871,871,871,0
|
|
20231121,112600,92435637,871,871,871,871,0
|
|
20231121,112500,92435637,871,871,871,871,0
|
|
20231121,112400,92435637,871,871,871,871,0
|
|
20231121,112300,92435637,871,871,871,871,4
|
|
20231121,112200,92432153,871,871,871,871,0
|
|
20231121,112100,92432153,871,873,873,871,403
|
|
20231121,112000,92081134,873,873,873,873,0
|
|
20231121,111900,92081134,873,873,873,873,0
|
|
20231121,111800,92081134,873,873,873,873,0
|
|
20231121,111700,92081134,873,873,873,873,0
|
|
20231121,111600,92081134,873,873,873,873,0
|
|
20231121,111500,92081134,873,873,873,873,0
|
|
20231121,111400,92081134,873,873,873,873,0
|
|
20231121,111300,92081134,873,873,873,873,123
|
|
20231121,111200,91973755,873,873,873,873,0
|
|
20231121,111100,91973755,873,873,873,873,0
|
|
20231121,111000,91973755,873,873,873,873,1
|
|
20231121,110900,91972882,872,872,872,872,1054
|
|
20231121,110800,91053794,872,872,872,872,7
|
|
20231121,110700,91047690,870,870,870,870,0
|
|
20231121,110600,91047690,870,870,870,870,0
|
|
20231121,110500,91047690,870,871,871,870,1900
|
|
20231121,110400,89394049,870,870,870,870,0
|
|
20231121,110300,89394049,870,871,871,870,1000
|
|
20231121,110200,88523242,872,872,872,871,203
|
|
20231121,110100,88346256,871,871,871,871,1
|
|
20231121,110000,88345385,872,872,872,872,5
|
|
20231121,105900,88341025,873,873,873,873,0
|
|
20231121,105800,88341025,873,873,873,873,0
|
|
20231121,105700,88341025,873,873,873,873,0
|
|
20231121,105600,88341025,873,873,873,873,10
|
|
20231121,105500,88332295,873,873,873,873,0
|
|
20231121,105400,88332295,873,873,873,873,10000
|
|
20231121,105300,79602295,873,873,873,873,5
|
|
20231121,105200,79597930,873,873,873,873,5
|
|
20231121,105100,79593565,873,873,873,873,20
|
|
20231121,105000,79576105,873,873,873,873,0
|
|
20231121,104900,79576105,873,873,873,873,10
|
|
20231121,104800,79567375,873,873,873,873,15
|
|
20231121,104700,79554280,873,873,873,873,10
|
|
20231121,104600,79545550,873,872,873,872,16
|
|
20231121,104500,79531584,872,872,872,872,0
|
|
20231121,104400,79531584,872,873,873,872,1018
|
|
20231121,104300,78643870,872,872,872,872,5
|
|
20231121,104200,78639510,872,873,873,872,13
|
|
20231121,104100,78628173,873,873,873,873,1
|
|
20231121,104000,78627300,873,873,873,873,0
|
|
20231121,103900,78627300,873,873,873,873,0
|
|
20231121,103800,78627300,873,873,873,873,38
|
|
20231121,103700,78594126,873,873,873,873,20
|
|
20231121,103600,78576666,871,871,871,871,0
|
|
20231121,103500,78576666,871,871,871,871,1
|
|
20231121,103400,78575795,873,873,873,873,0
|
|
20231121,103300,78575795,873,873,873,873,0
|
|
20231121,103200,78575795,873,873,873,873,1
|
|
20231121,103100,78574922,872,872,872,872,0
|
|
20231121,103000,78574922,872,872,872,872,938
|
|
20231121,102900,77756986,871,871,871,871,0
|
|
20231121,102800,77756986,871,871,871,871,0
|
|
20231121,102700,77756986,871,871,871,871,1746
|
|
20231121,102600,76236220,871,871,871,871,510
|
|
20231121,102500,75792010,871,871,871,871,1878
|
|
20231121,102400,74156272,871,871,871,871,0
|
|
20231121,102300,74156272,871,871,871,871,1
|
|
20231121,102200,74155401,871,871,871,871,0
|
|
20231121,102100,74155401,871,871,871,871,0
|
|
20231121,102000,74155401,871,871,871,871,613
|
|
20231121,101900,73621478,871,871,871,871,0
|
|
20231121,101800,73621478,871,871,871,871,91
|
|
20231121,101700,73542217,871,871,871,871,0
|
|
20231121,101600,73542217,871,871,871,871,1000
|
|
20231121,101500,72671217,870,870,870,870,0
|
|
20231121,101400,72671217,870,870,870,870,0
|
|
20231121,101300,72671217,870,870,870,870,239
|
|
20231121,101200,72463287,870,870,870,870,1
|
|
20231121,101100,72462417,871,871,871,871,14
|
|
20231121,101000,72450223,870,870,870,870,0
|
|
20231121,100900,72450223,870,871,871,870,188
|
|
20231121,100800,72286477,871,871,871,871,1
|
|
20231121,100700,72285606,871,871,871,871,0
|
|
20231121,100600,72285606,871,871,871,871,1
|
|
20231121,100500,72284735,872,872,872,872,0
|
|
20231121,100400,72284735,872,872,872,872,0
|
|
20231121,100300,72284735,872,872,872,872,10
|
|
20231121,100200,72276015,872,872,872,872,238
|
|
20231121,100100,72068479,872,871,872,871,2915
|
|
20231121,100000,69526862,871,871,871,871,0
|
|
20231121,095900,69526862,871,871,871,871,0
|
|
20231121,095800,69526862,871,871,871,871,0
|
|
20231121,095700,69526862,871,871,871,871,1
|
|
20231121,095600,69525991,871,871,871,871,0
|
|
20231121,095500,69525991,871,871,871,871,0
|
|
20231121,095400,69525991,871,871,871,871,0
|
|
20231121,095300,69525991,871,871,871,871,10
|
|
20231121,095200,69517281,871,871,871,871,2513
|
|
20231121,095100,67328458,871,870,871,868,10104
|
|
20231121,095000,58550227,870,870,870,870,0
|
|
20231121,094900,58550227,870,870,870,870,0
|
|
20231121,094800,58550227,870,870,870,870,0
|
|
20231121,094700,58550227,870,870,870,870,1
|
|
20231121,094600,58549357,872,871,872,871,397
|
|
20231121,094500,58203476,871,871,871,871,0
|
|
20231121,094400,58203476,871,871,871,871,0
|
|
20231121,094300,58203476,871,871,871,871,0
|
|
20231121,094200,58203476,871,871,871,871,0
|
|
20231121,094100,58203476,871,871,871,871,134
|
|
20231121,094000,58086762,872,872,872,872,0
|
|
20231121,093900,58086762,872,872,872,872,20
|
|
20231121,093800,58069322,872,872,872,872,2
|
|
20231121,093700,58067578,871,872,872,871,22
|
|
20231121,093600,58048395,872,872,872,872,68
|
|
20231121,093500,57989099,872,872,872,872,281
|
|
20231121,093400,57744067,872,872,872,872,0
|
|
20231121,093300,57744067,872,873,873,872,190
|
|
20231121,093200,57578372,873,873,873,873,39
|
|
20231121,093100,57544325,873,873,873,873,10
|
|
20231121,093000,57535595,873,873,873,873,2
|
|
20231121,092900,57533849,873,873,873,873,0
|
|
20231121,092800,57533849,873,873,873,873,4
|
|
20231121,092700,57530357,872,872,872,872,1043
|
|
20231121,092600,56620861,872,872,872,872,10
|
|
20231121,092500,56612141,872,872,872,872,33
|
|
20231121,092400,56583365,872,872,872,872,514
|
|
20231121,092300,56135157,871,871,871,871,110
|
|
20231121,092200,56039347,871,871,871,871,3890
|
|
20231121,092100,52651157,871,871,871,871,1200
|
|
20231121,092000,51605957,871,871,871,871,1000
|
|
20231121,091900,50734957,872,872,872,872,100
|
|
20231121,091800,50647757,873,873,873,873,0
|
|
20231121,091700,50647757,873,873,873,873,95
|
|
20231121,091600,50564822,873,873,873,873,0
|
|
20231121,091500,50564822,873,873,873,873,0
|
|
20231121,091400,50564822,873,873,873,873,5
|
|
20231121,091300,50560457,873,873,873,873,300
|
|
20231121,091200,50298557,874,873,874,873,418
|
|
20231121,091100,49933300,873,871,873,871,3607
|
|
20231121,091000,46786456,871,871,871,871,0
|
|
20231121,090900,46786456,871,871,871,871,500
|
|
20231121,090800,46350956,871,872,872,871,234
|
|
20231121,090700,46147035,873,873,873,873,10
|
|
20231121,090600,46138305,873,871,873,871,11
|
|
20231121,090500,46128704,870,871,871,870,400
|
|
20231121,090400,45780703,870,870,870,870,1
|
|
20231121,090300,45779833,869,869,869,869,0
|
|
20231121,090200,45779833,869,869,869,869,0
|
|
20231121,090100,45779833,869,873,873,869,3817
|
|
20231121,090000,42462620,873,868,873,868,48920
|