611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,190800,101175101,882,882,882,882,8819
|
|
20231130,190700,101175101,882,882,882,882,0
|
|
20231130,190600,101175101,882,882,882,882,0
|
|
20231130,190500,101175101,882,882,882,882,0
|
|
20231130,190400,101175101,882,882,882,882,0
|
|
20231130,190300,101175101,882,882,882,882,0
|
|
20231130,190200,101175101,882,882,882,882,0
|
|
20231130,190100,101175101,882,882,882,882,0
|
|
20231130,190000,101175101,882,882,882,882,0
|
|
20231130,185900,101175101,882,882,882,882,0
|
|
20231130,185800,101175101,882,882,882,882,0
|
|
20231130,185700,101175101,882,882,882,882,0
|
|
20231130,185600,101175101,882,882,882,882,0
|
|
20231130,185500,101175101,882,882,882,882,0
|
|
20231130,185400,101175101,882,882,882,882,0
|
|
20231130,185300,101175101,882,882,882,882,0
|
|
20231130,185200,101175101,882,882,882,882,0
|
|
20231130,185100,101175101,882,882,882,882,0
|
|
20231130,185000,101175101,882,882,882,882,0
|
|
20231130,184900,101175101,882,882,882,882,0
|
|
20231130,184800,101175101,882,882,882,882,0
|
|
20231130,184700,101175101,882,882,882,882,0
|
|
20231130,184600,101175101,882,882,882,882,0
|
|
20231130,184500,101175101,882,882,882,882,0
|
|
20231130,184400,101175101,882,882,882,882,0
|
|
20231130,184300,101175101,882,882,882,882,0
|
|
20231130,184200,101175101,882,882,882,882,0
|
|
20231130,184100,101175101,882,882,882,882,0
|
|
20231130,184000,101175101,882,882,882,882,0
|
|
20231130,183900,101175101,882,882,882,882,0
|
|
20231130,183800,101175101,882,882,882,882,8819
|
|
20231130,183700,101175101,882,882,882,882,0
|
|
20231130,183600,101175101,882,882,882,882,0
|
|
20231130,183500,101175101,882,882,882,882,0
|
|
20231130,183400,101175101,882,882,882,882,0
|
|
20231130,183300,101175101,882,882,882,882,0
|
|
20231130,183200,101175101,882,882,882,882,0
|
|
20231130,183100,101175101,882,882,882,882,0
|
|
20231130,183000,101175101,882,882,882,882,0
|
|
20231130,182900,101175101,882,882,882,882,0
|
|
20231130,182800,101175101,882,882,882,882,0
|
|
20231130,182700,101175101,882,882,882,882,0
|
|
20231130,182600,101175101,882,882,882,882,0
|
|
20231130,182500,101175101,882,882,882,882,0
|
|
20231130,182400,101175101,882,882,882,882,0
|
|
20231130,182300,101175101,882,882,882,882,0
|
|
20231130,182200,101175101,882,882,882,882,0
|
|
20231130,182100,101175101,882,882,882,882,0
|
|
20231130,182000,101175101,882,882,882,882,0
|
|
20231130,181900,101175101,882,882,882,882,0
|
|
20231130,181800,101175101,882,882,882,882,0
|
|
20231130,181700,101175101,882,882,882,882,0
|
|
20231130,181600,101175101,882,882,882,882,0
|
|
20231130,181500,101175101,882,882,882,882,0
|
|
20231130,181400,101175101,882,882,882,882,0
|
|
20231130,181300,101175101,882,882,882,882,0
|
|
20231130,181200,101175101,882,882,882,882,0
|
|
20231130,181100,101175101,882,882,882,882,0
|
|
20231130,181000,101175101,882,882,882,882,0
|
|
20231130,180900,101175101,882,882,882,882,0
|
|
20231130,180800,101175101,882,882,882,882,8819
|
|
20231130,180700,101175101,882,882,882,882,0
|
|
20231130,180600,101175101,882,882,882,882,0
|
|
20231130,180500,101175101,882,882,882,882,0
|
|
20231130,180400,101175101,882,882,882,882,0
|
|
20231130,180300,101175101,882,882,882,882,0
|
|
20231130,180200,101175101,882,882,882,882,0
|
|
20231130,180100,101175101,882,882,882,882,0
|
|
20231130,180000,101175101,882,882,882,882,0
|
|
20231130,175900,101175101,882,882,882,882,0
|
|
20231130,175800,101175101,882,882,882,882,0
|
|
20231130,175700,101175101,882,882,882,882,0
|
|
20231130,175600,101175101,882,882,882,882,0
|
|
20231130,175500,101175101,882,882,882,882,0
|
|
20231130,175400,101175101,882,882,882,882,0
|
|
20231130,175300,101175101,882,882,882,882,0
|
|
20231130,175200,101175101,882,882,882,882,0
|
|
20231130,175100,101175101,882,882,882,882,0
|
|
20231130,175000,101175101,882,882,882,882,0
|
|
20231130,174900,101175101,882,882,882,882,0
|
|
20231130,174800,101175101,882,882,882,882,0
|
|
20231130,174700,101175101,882,882,882,882,0
|
|
20231130,174600,101175101,882,882,882,882,0
|
|
20231130,174500,101175101,882,882,882,882,0
|
|
20231130,174400,101175101,882,882,882,882,0
|
|
20231130,174300,101175101,882,882,882,882,0
|
|
20231130,174200,101175101,882,882,882,882,0
|
|
20231130,174100,101175101,882,882,882,882,0
|
|
20231130,174000,101175101,882,882,882,882,0
|
|
20231130,173900,101175101,882,882,882,882,0
|
|
20231130,173800,101175101,882,882,882,882,8819
|
|
20231130,173700,101175101,882,882,882,882,0
|
|
20231130,173600,101175101,882,882,882,882,0
|
|
20231130,173500,101175101,882,882,882,882,0
|
|
20231130,173400,101175101,882,882,882,882,0
|
|
20231130,173300,101175101,882,882,882,882,0
|
|
20231130,173200,101175101,882,882,882,882,0
|
|
20231130,173100,101175101,882,882,882,882,0
|
|
20231130,173000,101175101,882,882,882,882,0
|
|
20231130,172900,101175101,882,882,882,882,0
|
|
20231130,172800,101175101,882,882,882,882,0
|
|
20231130,172700,101175101,882,882,882,882,0
|
|
20231130,172600,101175101,882,882,882,882,0
|
|
20231130,172500,101175101,882,882,882,882,0
|
|
20231130,172400,101175101,882,882,882,882,0
|
|
20231130,172300,101175101,882,882,882,882,0
|
|
20231130,172200,101175101,882,882,882,882,0
|
|
20231130,172100,101175101,882,882,882,882,0
|
|
20231130,172000,101175101,882,882,882,882,0
|
|
20231130,171900,101175101,882,882,882,882,0
|
|
20231130,171800,101175101,882,882,882,882,0
|
|
20231130,171700,101175101,882,882,882,882,0
|
|
20231130,171600,101175101,882,882,882,882,0
|
|
20231130,171500,101175101,882,882,882,882,0
|
|
20231130,171400,101175101,882,882,882,882,0
|
|
20231130,171300,101175101,882,882,882,882,0
|
|
20231130,171200,101175101,882,882,882,882,0
|
|
20231130,171100,101175101,882,882,882,882,0
|
|
20231130,171000,101175101,882,882,882,882,0
|
|
20231130,170900,101175101,882,882,882,882,0
|
|
20231130,170800,101175101,882,882,882,882,8819
|
|
20231130,170700,101175101,882,882,882,882,0
|
|
20231130,170600,101175101,882,882,882,882,0
|
|
20231130,170500,101175101,882,882,882,882,0
|
|
20231130,170400,101175101,882,882,882,882,0
|
|
20231130,170300,101175101,882,882,882,882,0
|
|
20231130,170200,101175101,882,882,882,882,0
|
|
20231130,170100,101175101,882,882,882,882,0
|
|
20231130,170000,101175101,882,882,882,882,0
|
|
20231130,165900,101175101,882,882,882,882,0
|
|
20231130,165800,101175101,882,882,882,882,0
|
|
20231130,165700,101175101,882,882,882,882,0
|
|
20231130,165600,101175101,882,882,882,882,0
|
|
20231130,165500,101175101,882,882,882,882,0
|
|
20231130,165400,101175101,882,882,882,882,0
|
|
20231130,165300,101175101,882,882,882,882,0
|
|
20231130,165200,101175101,882,882,882,882,0
|
|
20231130,165100,101175101,882,882,882,882,0
|
|
20231130,165000,101175101,882,882,882,882,0
|
|
20231130,164900,101175101,882,882,882,882,0
|
|
20231130,164800,101175101,882,882,882,882,0
|
|
20231130,164700,101175101,882,882,882,882,0
|
|
20231130,164600,101175101,882,882,882,882,0
|
|
20231130,164500,101175101,882,882,882,882,0
|
|
20231130,164400,101175101,882,882,882,882,0
|
|
20231130,164300,101175101,882,882,882,882,0
|
|
20231130,164200,101175101,882,882,882,882,0
|
|
20231130,164100,101175101,882,882,882,882,0
|
|
20231130,164000,101175101,882,882,882,882,0
|
|
20231130,163900,101175101,882,882,882,882,0
|
|
20231130,163800,101175101,882,882,882,882,8819
|
|
20231130,163700,101175101,882,882,882,882,0
|
|
20231130,163600,101175101,882,882,882,882,0
|
|
20231130,163500,101175101,882,882,882,882,0
|
|
20231130,163400,101175101,882,882,882,882,0
|
|
20231130,163300,101175101,882,882,882,882,0
|
|
20231130,163200,101175101,882,882,882,882,0
|
|
20231130,163100,101175101,882,882,882,882,0
|
|
20231130,163000,101175101,882,882,882,882,0
|
|
20231130,162900,101175101,882,882,882,882,0
|
|
20231130,162800,101175101,882,882,882,882,0
|
|
20231130,162700,101175101,882,882,882,882,0
|
|
20231130,162600,101175101,882,882,882,882,0
|
|
20231130,162500,101175101,882,882,882,882,0
|
|
20231130,162400,101175101,882,882,882,882,0
|
|
20231130,162300,101175101,882,882,882,882,0
|
|
20231130,162200,101175101,882,882,882,882,0
|
|
20231130,162100,101175101,882,882,882,882,0
|
|
20231130,162000,101175101,882,882,882,882,0
|
|
20231130,161900,101175101,882,882,882,882,0
|
|
20231130,161800,101175101,882,882,882,882,0
|
|
20231130,161700,101175101,882,882,882,882,0
|
|
20231130,161600,101175101,882,882,882,882,0
|
|
20231130,161500,101175101,882,882,882,882,0
|
|
20231130,161400,101175101,882,882,882,882,0
|
|
20231130,161300,101175101,882,882,882,882,0
|
|
20231130,161200,101175101,882,882,882,882,0
|
|
20231130,161100,101175101,882,882,882,882,0
|
|
20231130,161000,101175101,882,882,882,882,0
|
|
20231130,160900,101175101,882,882,882,882,0
|
|
20231130,160800,101175101,882,882,882,882,8819
|
|
20231130,160700,101175101,882,882,882,882,0
|
|
20231130,160600,101175101,882,882,882,882,0
|
|
20231130,160500,101175101,882,882,882,882,0
|
|
20231130,160400,101175101,882,882,882,882,0
|
|
20231130,160300,101175101,882,882,882,882,0
|
|
20231130,160200,101175101,882,882,882,882,0
|
|
20231130,160100,101175101,882,882,882,882,0
|
|
20231130,160000,101175101,882,882,882,882,0
|
|
20231130,155900,101175101,882,882,882,882,0
|
|
20231130,155800,101175101,882,882,882,882,0
|
|
20231130,155700,101175101,882,882,882,882,0
|
|
20231130,155600,101175101,882,882,882,882,0
|
|
20231130,155500,101175101,882,882,882,882,0
|
|
20231130,155400,101175101,882,882,882,882,0
|
|
20231130,155300,101175101,882,882,882,882,0
|
|
20231130,155200,101175101,882,882,882,882,0
|
|
20231130,155100,101175101,882,882,882,882,0
|
|
20231130,155000,101175101,882,882,882,882,0
|
|
20231130,154900,101175101,882,882,882,882,0
|
|
20231130,154800,101175101,882,882,882,882,0
|
|
20231130,154700,101175101,882,882,882,882,0
|
|
20231130,154600,101175101,882,882,882,882,0
|
|
20231130,154500,101175101,882,882,882,882,0
|
|
20231130,154400,101175101,882,882,882,882,0
|
|
20231130,154300,101175101,882,882,882,882,0
|
|
20231130,154200,101175101,882,882,882,882,0
|
|
20231130,154100,101175101,882,882,882,882,0
|
|
20231130,154000,101175101,882,882,882,882,0
|
|
20231130,153900,101175101,882,882,882,882,0
|
|
20231130,153800,101175101,882,882,882,882,8819
|
|
20231130,153700,101175101,882,882,882,882,0
|
|
20231130,153600,101175101,882,882,882,882,0
|
|
20231130,153500,101175101,882,882,882,882,0
|
|
20231130,153400,101175101,882,882,882,882,0
|
|
20231130,153300,101175101,882,882,882,882,0
|
|
20231130,153200,101175101,882,882,882,882,0
|
|
20231130,153100,101175101,882,882,882,882,0
|
|
20231130,153000,101175101,882,882,882,882,8819
|
|
20231130,152900,93396743,882,882,882,882,0
|
|
20231130,152800,93396743,882,882,882,882,0
|
|
20231130,152700,93396743,882,882,882,882,0
|
|
20231130,152600,93396743,882,882,882,882,0
|
|
20231130,152500,93396743,882,882,882,882,0
|
|
20231130,152400,93396743,882,882,882,882,0
|
|
20231130,152300,93396743,882,882,882,882,0
|
|
20231130,152200,93396743,882,882,882,882,0
|
|
20231130,152100,93396743,882,882,882,882,0
|
|
20231130,152000,93396743,882,882,882,882,0
|
|
20231130,151900,93396743,882,882,882,882,197
|
|
20231130,151800,93222989,882,882,882,879,2391
|
|
20231130,151700,91119556,882,882,882,882,2
|
|
20231130,151600,91117792,881,881,881,881,977
|
|
20231130,151500,90257055,881,881,881,881,20
|
|
20231130,151400,90239435,881,881,881,881,1
|
|
20231130,151300,90238554,881,881,881,881,0
|
|
20231130,151200,90238554,881,881,881,881,0
|
|
20231130,151100,90238554,881,881,881,881,0
|
|
20231130,151000,90238554,881,881,881,881,0
|
|
20231130,150900,90238554,881,881,881,881,0
|
|
20231130,150800,90238554,881,881,881,881,0
|
|
20231130,150700,90238554,881,881,881,881,0
|
|
20231130,150600,90238554,881,881,881,881,0
|
|
20231130,150500,90238554,881,879,881,879,55
|
|
20231130,150400,90190199,881,880,881,880,2490
|
|
20231130,150300,87998998,879,879,879,879,500
|
|
20231130,150200,87559498,880,880,880,880,0
|
|
20231130,150100,87559498,880,880,880,880,0
|
|
20231130,150000,87559498,880,880,880,880,0
|
|
20231130,145900,87559498,880,880,880,880,0
|
|
20231130,145800,87559498,880,880,880,880,1
|
|
20231130,145700,87558618,880,879,880,879,1962
|
|
20231130,145600,85834007,879,880,880,879,53
|
|
20231130,145500,85787419,880,879,880,879,100
|
|
20231130,145400,85699469,879,879,879,879,150
|
|
20231130,145300,85567619,880,880,880,880,0
|
|
20231130,145200,85567619,880,880,880,880,0
|
|
20231130,145100,85567619,880,879,880,878,10005
|
|
20231130,145000,76773632,880,880,880,880,5
|
|
20231130,144900,76769232,879,879,879,879,0
|
|
20231130,144800,76769232,879,879,879,879,1
|
|
20231130,144700,76768353,879,879,879,879,500
|
|
20231130,144600,76328853,880,880,880,880,0
|
|
20231130,144500,76328853,880,880,880,880,5
|
|
20231130,144400,76324453,879,879,879,879,50
|
|
20231130,144300,76280503,880,880,880,880,102
|
|
20231130,144200,76190743,880,880,880,880,8
|
|
20231130,144100,76183703,880,880,880,880,0
|
|
20231130,144000,76183703,880,880,880,880,0
|
|
20231130,143900,76183703,880,880,880,880,9
|
|
20231130,143800,76175783,880,880,880,880,7369
|
|
20231130,143700,69691063,880,880,880,880,206
|
|
20231130,143600,69509783,881,881,881,881,0
|
|
20231130,143500,69509783,881,881,881,881,0
|
|
20231130,143400,69509783,881,881,881,881,0
|
|
20231130,143300,69509783,881,881,881,881,0
|
|
20231130,143200,69509783,881,881,881,881,0
|
|
20231130,143100,69509783,881,881,881,881,0
|
|
20231130,143000,69509783,881,881,881,881,0
|
|
20231130,142900,69509783,881,881,881,881,0
|
|
20231130,142800,69509783,881,881,881,881,0
|
|
20231130,142700,69509783,881,881,881,881,350
|
|
20231130,142600,69201433,881,881,881,881,0
|
|
20231130,142500,69201433,881,881,881,881,9
|
|
20231130,142400,69193504,881,881,881,881,234
|
|
20231130,142300,68987350,882,882,882,882,0
|
|
20231130,142200,68987350,882,882,882,882,1
|
|
20231130,142100,68986468,881,882,882,881,2
|
|
20231130,142000,68984705,882,882,882,882,0
|
|
20231130,141900,68984705,882,882,882,882,0
|
|
20231130,141800,68984705,882,882,882,882,0
|
|
20231130,141700,68984705,882,882,882,882,0
|
|
20231130,141600,68984705,882,882,882,882,1
|
|
20231130,141500,68983823,881,881,881,881,0
|
|
20231130,141400,68983823,881,881,881,881,0
|
|
20231130,141300,68983823,881,881,881,881,0
|
|
20231130,141200,68983823,881,881,881,881,0
|
|
20231130,141100,68983823,881,881,881,881,20
|
|
20231130,141000,68966203,882,882,882,882,1
|
|
20231130,140900,68965321,882,882,882,882,1
|
|
20231130,140800,68964439,881,881,881,881,229
|
|
20231130,140700,68762690,881,881,881,881,0
|
|
20231130,140600,68762690,881,881,881,881,0
|
|
20231130,140500,68762690,881,881,881,881,0
|
|
20231130,140400,68762690,881,881,881,881,2
|
|
20231130,140300,68760928,881,881,881,881,3312
|
|
20231130,140200,65843056,881,881,881,881,0
|
|
20231130,140100,65843056,881,881,881,881,0
|
|
20231130,140000,65843056,881,881,881,881,0
|
|
20231130,135900,65843056,881,881,881,881,0
|
|
20231130,135800,65843056,881,881,881,881,50
|
|
20231130,135700,65799006,881,881,881,881,0
|
|
20231130,135600,65799006,881,881,881,879,2003
|
|
20231130,135500,64038363,881,881,881,881,0
|
|
20231130,135400,64038363,881,881,881,881,1
|
|
20231130,135300,64037482,880,880,880,880,0
|
|
20231130,135200,64037482,880,880,880,880,0
|
|
20231130,135100,64037482,880,880,880,880,0
|
|
20231130,135000,64037482,880,880,880,880,0
|
|
20231130,134900,64037482,880,880,880,880,1344
|
|
20231130,134800,62854762,880,880,880,880,100
|
|
20231130,134700,62766762,880,880,880,880,0
|
|
20231130,134600,62766762,880,880,880,880,654
|
|
20231130,134500,62191242,880,880,880,880,82
|
|
20231130,134400,62119082,880,880,880,880,0
|
|
20231130,134300,62119082,880,880,880,880,580
|
|
20231130,134200,61608682,880,880,880,880,0
|
|
20231130,134100,61608682,880,880,880,880,0
|
|
20231130,134000,61608682,880,880,880,880,0
|
|
20231130,133900,61608682,880,880,880,880,3
|
|
20231130,133800,61606042,880,880,880,880,120
|
|
20231130,133700,61500442,880,880,880,880,100
|
|
20231130,133600,61412442,880,880,880,880,0
|
|
20231130,133500,61412442,880,880,880,880,0
|
|
20231130,133400,61412442,880,880,880,880,0
|
|
20231130,133300,61412442,880,880,880,880,0
|
|
20231130,133200,61412442,880,880,880,880,315
|
|
20231130,133100,61135242,880,880,880,880,342
|
|
20231130,133000,60834282,881,881,881,881,1
|
|
20231130,132900,60833401,880,880,880,880,734
|
|
20231130,132800,60187481,880,880,880,880,2
|
|
20231130,132700,60185721,880,880,880,880,0
|
|
20231130,132600,60185721,880,880,881,880,303
|
|
20231130,132500,59919079,880,880,880,880,2
|
|
20231130,132400,59917319,881,881,881,881,0
|
|
20231130,132300,59917319,881,880,881,880,8
|
|
20231130,132200,59910278,880,880,880,880,0
|
|
20231130,132100,59910278,880,880,880,880,1
|
|
20231130,132000,59909398,879,879,879,879,0
|
|
20231130,131900,59909398,879,879,879,879,0
|
|
20231130,131800,59909398,879,879,879,879,0
|
|
20231130,131700,59909398,879,879,879,879,0
|
|
20231130,131600,59909398,879,879,879,879,0
|
|
20231130,131500,59909398,879,879,879,879,0
|
|
20231130,131400,59909398,879,879,879,879,50
|
|
20231130,131300,59865448,879,879,879,879,0
|
|
20231130,131200,59865448,879,880,880,879,3001
|
|
20231130,131100,57226928,881,881,881,881,0
|
|
20231130,131000,57226928,881,881,881,881,0
|
|
20231130,130900,57226928,881,881,881,881,0
|
|
20231130,130800,57226928,881,881,881,881,0
|
|
20231130,130700,57226928,881,881,881,881,0
|
|
20231130,130600,57226928,881,879,881,879,84
|
|
20231130,130500,57153090,879,879,879,879,0
|
|
20231130,130400,57153090,879,879,879,879,0
|
|
20231130,130300,57153090,879,879,879,879,0
|
|
20231130,130200,57153090,879,881,881,879,572
|
|
20231130,130100,56650300,881,881,881,881,0
|
|
20231130,130000,56650300,881,881,881,881,0
|
|
20231130,125900,56650300,881,881,881,881,1
|
|
20231130,125800,56649419,879,879,879,879,0
|
|
20231130,125700,56649419,879,880,880,879,2094
|
|
20231130,125600,54808329,880,880,880,880,0
|
|
20231130,125500,54808329,880,880,880,880,0
|
|
20231130,125400,54808329,880,880,880,880,2
|
|
20231130,125300,54806569,881,881,881,881,50
|
|
20231130,125200,54762519,881,881,881,881,0
|
|
20231130,125100,54762519,881,881,881,881,500
|
|
20231130,125000,54322019,881,881,881,881,0
|
|
20231130,124900,54322019,881,881,881,881,0
|
|
20231130,124800,54322019,881,881,881,881,0
|
|
20231130,124700,54322019,881,881,881,881,0
|
|
20231130,124600,54322019,881,881,881,881,0
|
|
20231130,124500,54322019,881,881,881,881,1
|
|
20231130,124400,54321138,880,880,880,880,2
|
|
20231130,124300,54319378,880,880,880,880,0
|
|
20231130,124200,54319378,880,880,880,880,0
|
|
20231130,124100,54319378,880,881,881,880,201
|
|
20231130,124000,54142298,880,880,880,880,0
|
|
20231130,123900,54142298,880,880,880,880,0
|
|
20231130,123800,54142298,880,880,880,880,0
|
|
20231130,123700,54142298,880,880,880,880,1
|
|
20231130,123600,54141418,880,880,880,880,0
|
|
20231130,123500,54141418,880,880,880,880,0
|
|
20231130,123400,54141418,880,880,880,880,0
|
|
20231130,123300,54141418,880,880,880,880,30
|
|
20231130,123200,54115018,880,880,880,880,0
|
|
20231130,123100,54115018,880,880,880,880,1
|
|
20231130,123000,54114138,879,879,879,879,0
|
|
20231130,122900,54114138,879,879,879,879,0
|
|
20231130,122800,54114138,879,880,880,879,576
|
|
20231130,122700,53607827,879,879,879,879,0
|
|
20231130,122600,53607827,879,879,879,879,0
|
|
20231130,122500,53607827,879,879,879,879,0
|
|
20231130,122400,53607827,879,879,879,879,0
|
|
20231130,122300,53607827,879,879,879,879,0
|
|
20231130,122200,53607827,879,879,879,879,0
|
|
20231130,122100,53607827,879,879,879,879,0
|
|
20231130,122000,53607827,879,880,880,879,550
|
|
20231130,121900,53123846,880,880,880,880,0
|
|
20231130,121800,53123846,880,880,880,880,0
|
|
20231130,121700,53123846,880,880,880,880,10
|
|
20231130,121600,53115046,880,880,880,880,422
|
|
20231130,121500,52743686,881,881,881,881,2
|
|
20231130,121400,52741924,881,881,881,881,1487
|
|
20231130,121300,51431877,881,880,881,880,77
|
|
20231130,121200,51364087,880,880,880,880,1000
|
|
20231130,121100,50484087,880,880,880,880,0
|
|
20231130,121000,50484087,880,880,880,880,1
|
|
20231130,120900,50483207,880,880,880,880,0
|
|
20231130,120800,50483207,880,880,880,880,10
|
|
20231130,120700,50474407,881,881,881,881,0
|
|
20231130,120600,50474407,881,881,881,881,0
|
|
20231130,120500,50474407,881,881,881,881,1
|
|
20231130,120400,50473526,879,879,879,879,0
|
|
20231130,120300,50473526,879,880,880,879,1000
|
|
20231130,120200,49594231,880,880,880,880,0
|
|
20231130,120100,49594231,880,880,880,880,0
|
|
20231130,120000,49594231,880,880,880,880,120
|
|
20231130,115900,49488631,880,880,880,880,0
|
|
20231130,115800,49488631,880,880,880,880,0
|
|
20231130,115700,49488631,880,880,880,880,191
|
|
20231130,115600,49320551,880,880,880,880,20
|
|
20231130,115500,49302951,880,880,880,880,0
|
|
20231130,115400,49302951,880,880,880,880,1
|
|
20231130,115300,49302071,880,880,880,880,316
|
|
20231130,115200,49023991,880,880,880,880,15
|
|
20231130,115100,49010791,880,880,880,880,1
|
|
20231130,115000,49009911,880,880,880,880,1
|
|
20231130,114900,49009031,879,879,879,879,87
|
|
20231130,114800,48932558,880,880,880,880,0
|
|
20231130,114700,48932558,880,880,880,880,0
|
|
20231130,114600,48932558,880,880,880,880,0
|
|
20231130,114500,48932558,880,880,880,880,300
|
|
20231130,114400,48668558,880,880,880,880,0
|
|
20231130,114300,48668558,880,880,880,880,0
|
|
20231130,114200,48668558,880,880,880,880,0
|
|
20231130,114100,48668558,880,880,880,880,0
|
|
20231130,114000,48668558,880,880,880,880,0
|
|
20231130,113900,48668558,880,880,880,880,0
|
|
20231130,113800,48668558,880,880,880,880,0
|
|
20231130,113700,48668558,880,880,880,880,0
|
|
20231130,113600,48668558,880,880,880,880,0
|
|
20231130,113500,48668558,880,879,880,879,643
|
|
20231130,113400,48103256,879,879,879,879,0
|
|
20231130,113300,48103256,879,879,879,879,0
|
|
20231130,113200,48103256,879,879,879,879,0
|
|
20231130,113100,48103256,879,879,879,879,0
|
|
20231130,113000,48103256,879,879,879,879,100
|
|
20231130,112900,48015356,879,879,879,879,937
|
|
20231130,112800,47191733,880,880,880,880,10
|
|
20231130,112700,47182933,880,880,880,880,0
|
|
20231130,112600,47182933,880,881,881,880,353
|
|
20231130,112500,46872193,880,880,880,880,0
|
|
20231130,112400,46872193,880,880,880,880,2
|
|
20231130,112300,46870433,880,880,880,880,2
|
|
20231130,112200,46868673,881,881,881,881,0
|
|
20231130,112100,46868673,881,880,881,879,3005
|
|
20231130,112000,44227256,881,881,881,881,1
|
|
20231130,111900,44226375,880,880,880,880,0
|
|
20231130,111800,44226375,880,880,880,880,0
|
|
20231130,111700,44226375,880,880,880,880,0
|
|
20231130,111600,44226375,880,880,880,880,0
|
|
20231130,111500,44226375,880,881,881,880,430
|
|
20231130,111400,43847974,880,880,880,880,0
|
|
20231130,111300,43847974,880,880,880,879,958
|
|
20231130,111200,43005666,881,881,881,881,0
|
|
20231130,111100,43005666,881,881,881,881,0
|
|
20231130,111000,43005666,881,881,881,881,0
|
|
20231130,110900,43005666,881,881,881,881,1
|
|
20231130,110800,43004785,881,881,881,881,0
|
|
20231130,110700,43004785,881,881,881,881,500
|
|
20231130,110600,42564285,880,880,880,880,1000
|
|
20231130,110500,41684285,881,881,881,881,0
|
|
20231130,110400,41684285,881,881,881,881,0
|
|
20231130,110300,41684285,881,881,881,881,466
|
|
20231130,110200,41273739,881,881,881,881,0
|
|
20231130,110100,41273739,881,881,881,881,0
|
|
20231130,110000,41273739,881,881,881,881,0
|
|
20231130,105900,41273739,881,881,881,881,3
|
|
20231130,105800,41271096,881,881,881,881,3
|
|
20231130,105700,41268453,880,880,880,880,401
|
|
20231130,105600,40915573,879,879,879,879,0
|
|
20231130,105500,40915573,879,879,879,879,3
|
|
20231130,105400,40912936,881,881,881,881,1
|
|
20231130,105300,40912055,881,881,881,881,0
|
|
20231130,105200,40912055,881,879,881,879,18
|
|
20231130,105100,40896231,879,879,879,879,3336
|
|
20231130,105000,37963887,880,880,880,880,21
|
|
20231130,104900,37945407,880,880,880,880,44
|
|
20231130,104800,37906687,880,879,880,879,83
|
|
20231130,104700,37833729,880,880,880,880,15
|
|
20231130,104600,37820529,880,880,880,880,300
|
|
20231130,104500,37556529,881,881,881,881,0
|
|
20231130,104400,37556529,881,881,881,881,0
|
|
20231130,104300,37556529,881,881,881,881,0
|
|
20231130,104200,37556529,881,881,881,881,2
|
|
20231130,104100,37554767,879,879,879,879,0
|
|
20231130,104000,37554767,879,880,880,879,60
|
|
20231130,103900,37502012,881,881,881,881,0
|
|
20231130,103800,37502012,881,881,881,881,0
|
|
20231130,103700,37502012,881,881,881,881,50
|
|
20231130,103600,37457962,879,879,879,879,0
|
|
20231130,103500,37457962,879,879,879,879,0
|
|
20231130,103400,37457962,879,879,879,879,0
|
|
20231130,103300,37457962,879,879,879,879,1
|
|
20231130,103200,37457083,879,879,879,879,0
|
|
20231130,103100,37457083,879,879,879,879,0
|
|
20231130,103000,37457083,879,880,880,879,14676
|
|
20231130,102900,24542632,881,881,881,881,0
|
|
20231130,102800,24542632,881,881,881,881,18
|
|
20231130,102700,24526774,881,881,881,881,20
|
|
20231130,102600,24509154,881,881,881,881,0
|
|
20231130,102500,24509154,881,881,881,881,0
|
|
20231130,102400,24509154,881,881,881,881,1057
|
|
20231130,102300,23577937,881,881,881,881,371
|
|
20231130,102200,23251086,881,881,881,881,0
|
|
20231130,102100,23251086,881,881,881,881,1061
|
|
20231130,102000,22316345,882,882,882,882,0
|
|
20231130,101900,22316345,882,882,882,882,0
|
|
20231130,101800,22316345,882,882,882,882,0
|
|
20231130,101700,22316345,882,882,882,882,10
|
|
20231130,101600,22307525,881,881,881,881,5
|
|
20231130,101500,22303120,882,882,882,882,0
|
|
20231130,101400,22303120,882,882,882,882,2
|
|
20231130,101300,22301356,880,880,880,880,0
|
|
20231130,101200,22301356,880,880,880,880,3
|
|
20231130,101100,22298716,880,881,881,880,1260
|
|
20231130,101000,21189805,882,882,882,882,1
|
|
20231130,100900,21188923,882,882,882,882,0
|
|
20231130,100800,21188923,882,882,882,882,11
|
|
20231130,100700,21179221,882,882,882,882,0
|
|
20231130,100600,21179221,882,882,882,882,92
|
|
20231130,100500,21098077,882,882,882,882,40
|
|
20231130,100400,21062797,882,882,882,882,1
|
|
20231130,100300,21061915,882,882,882,882,200
|
|
20231130,100200,20885515,882,882,882,882,10
|
|
20231130,100100,20876695,882,882,882,882,1
|
|
20231130,100000,20875813,882,882,882,882,21
|
|
20231130,095900,20857291,882,881,882,881,559
|
|
20231130,095800,20364272,881,881,881,881,0
|
|
20231130,095700,20364272,881,880,881,880,2
|
|
20231130,095600,20362511,881,881,881,881,1
|
|
20231130,095500,20361630,880,880,880,880,0
|
|
20231130,095400,20361630,880,880,880,880,3
|
|
20231130,095300,20358990,880,882,882,880,40
|
|
20231130,095200,20323770,882,882,882,882,0
|
|
20231130,095100,20323770,882,882,882,882,0
|
|
20231130,095000,20323770,882,882,882,882,21
|
|
20231130,094900,20305248,882,879,882,879,201
|
|
20231130,094800,20128566,879,881,881,879,500
|
|
20231130,094700,19689064,882,881,882,881,3030
|
|
20231130,094600,17018242,881,881,881,881,3
|
|
20231130,094500,17015599,881,881,881,881,0
|
|
20231130,094400,17015599,881,880,881,880,144
|
|
20231130,094300,16888835,881,881,881,881,0
|
|
20231130,094200,16888835,881,881,881,881,2
|
|
20231130,094100,16887073,881,881,881,881,0
|
|
20231130,094000,16887073,881,881,881,881,1
|
|
20231130,093900,16886192,881,881,881,881,1
|
|
20231130,093800,16885311,882,882,882,882,0
|
|
20231130,093700,16885311,882,882,882,882,0
|
|
20231130,093600,16885311,882,881,882,881,1136
|
|
20231130,093500,15884359,880,880,880,880,1250
|
|
20231130,093400,14784359,880,880,880,880,21
|
|
20231130,093300,14765879,879,880,880,879,1056
|
|
20231130,093200,13837599,880,880,880,880,34
|
|
20231130,093100,13807679,880,880,880,880,7
|
|
20231130,093000,13801519,880,880,880,880,0
|
|
20231130,092900,13801519,880,880,880,880,0
|
|
20231130,092800,13801519,880,880,880,880,0
|
|
20231130,092700,13801519,880,880,880,880,0
|
|
20231130,092600,13801519,880,880,880,880,30
|
|
20231130,092500,13775119,880,880,880,880,3
|
|
20231130,092400,13772479,880,880,880,880,31
|
|
20231130,092300,13745199,879,879,879,879,2400
|
|
20231130,092200,11635599,880,880,880,880,0
|
|
20231130,092100,11635599,880,880,880,880,0
|
|
20231130,092000,11635599,880,880,880,880,0
|
|
20231130,091900,11635599,880,880,880,880,2
|
|
20231130,091800,11633839,880,880,880,880,0
|
|
20231130,091700,11633839,880,880,880,880,500
|
|
20231130,091600,11193839,879,880,880,879,1184
|
|
20231130,091500,10153100,880,880,880,880,0
|
|
20231130,091400,10153100,880,880,880,880,20
|
|
20231130,091300,10135500,880,880,880,880,0
|
|
20231130,091200,10135500,880,880,880,880,1000
|
|
20231130,091100,9255500,880,880,880,880,1504
|
|
20231130,091000,7931980,880,880,880,880,2
|
|
20231130,090900,7930220,880,880,880,880,500
|
|
20231130,090800,7490220,882,882,882,882,0
|
|
20231130,090700,7490220,882,882,882,882,0
|
|
20231130,090600,7490220,882,878,882,878,72
|
|
20231130,090500,7427000,878,878,878,878,0
|
|
20231130,090400,7427000,878,878,878,878,1
|
|
20231130,090300,7426122,884,884,884,884,1
|
|
20231130,090200,7425238,884,882,884,882,27
|
|
20231130,090100,7401376,880,880,880,880,10
|
|
20231130,090000,7392576,881,878,881,878,8417
|