615 lines
26 KiB
CSV
615 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191200,203160860,793,793,793,793,3417
|
|
20231121,191100,203160860,793,793,793,793,0
|
|
20231121,191000,203160860,793,793,793,793,0
|
|
20231121,190900,203160860,793,793,793,793,0
|
|
20231121,190800,203160860,793,793,793,793,0
|
|
20231121,190700,203160860,793,793,793,793,0
|
|
20231121,190600,203160860,793,793,793,793,0
|
|
20231121,190500,203160860,793,793,793,793,0
|
|
20231121,190400,203160860,793,793,793,793,0
|
|
20231121,190300,203160860,793,793,793,793,0
|
|
20231121,190200,203160860,793,793,793,793,0
|
|
20231121,190100,203160860,793,793,793,793,0
|
|
20231121,190000,203160860,793,793,793,793,0
|
|
20231121,185900,203160860,793,793,793,793,0
|
|
20231121,185800,203160860,793,793,793,793,0
|
|
20231121,185700,203160860,793,793,793,793,0
|
|
20231121,185600,203160860,793,793,793,793,0
|
|
20231121,185500,203160860,793,793,793,793,0
|
|
20231121,185400,203160860,793,793,793,793,0
|
|
20231121,185300,203160860,793,793,793,793,0
|
|
20231121,185200,203160860,793,793,793,793,0
|
|
20231121,185100,203160860,793,793,793,793,0
|
|
20231121,185000,203160860,793,793,793,793,0
|
|
20231121,184900,203160860,793,793,793,793,0
|
|
20231121,184800,203160860,793,793,793,793,0
|
|
20231121,184700,203160860,793,793,793,793,0
|
|
20231121,184600,203160860,793,793,793,793,0
|
|
20231121,184500,203160860,793,793,793,793,0
|
|
20231121,184400,203160860,793,793,793,793,0
|
|
20231121,184300,203160860,793,793,793,793,0
|
|
20231121,184200,203160860,793,793,793,793,3417
|
|
20231121,184100,203160860,793,793,793,793,0
|
|
20231121,184000,203160860,793,793,793,793,0
|
|
20231121,183900,203160860,793,793,793,793,0
|
|
20231121,183800,203160860,793,793,793,793,0
|
|
20231121,183700,203160860,793,793,793,793,0
|
|
20231121,183600,203160860,793,793,793,793,0
|
|
20231121,183500,203160860,793,793,793,793,0
|
|
20231121,183400,203160860,793,793,793,793,0
|
|
20231121,183300,203160860,793,793,793,793,0
|
|
20231121,183200,203160860,793,793,793,793,0
|
|
20231121,183100,203160860,793,793,793,793,0
|
|
20231121,183000,203160860,793,793,793,793,0
|
|
20231121,182900,203160860,793,793,793,793,0
|
|
20231121,182800,203160860,793,793,793,793,0
|
|
20231121,182700,203160860,793,793,793,793,0
|
|
20231121,182600,203160860,793,793,793,793,0
|
|
20231121,182500,203160860,793,793,793,793,0
|
|
20231121,182400,203160860,793,793,793,793,0
|
|
20231121,182300,203160860,793,793,793,793,0
|
|
20231121,182200,203160860,793,793,793,793,0
|
|
20231121,182100,203160860,793,793,793,793,0
|
|
20231121,182000,203160860,793,793,793,793,0
|
|
20231121,181900,203160860,793,793,793,793,0
|
|
20231121,181800,203160860,793,793,793,793,0
|
|
20231121,181700,203160860,793,793,793,793,0
|
|
20231121,181600,203160860,793,793,793,793,0
|
|
20231121,181500,203160860,793,793,793,793,0
|
|
20231121,181400,203160860,793,793,793,793,0
|
|
20231121,181300,203160860,793,793,793,793,0
|
|
20231121,181200,203160860,793,793,793,793,3417
|
|
20231121,181100,203160860,793,793,793,793,0
|
|
20231121,181000,203160860,793,793,793,793,0
|
|
20231121,180900,203160860,793,793,793,793,0
|
|
20231121,180800,203160860,793,793,793,793,0
|
|
20231121,180700,203160860,793,793,793,793,0
|
|
20231121,180600,203160860,793,793,793,793,0
|
|
20231121,180500,203160860,793,793,793,793,0
|
|
20231121,180400,203160860,793,793,793,793,0
|
|
20231121,180300,203160860,793,793,793,793,0
|
|
20231121,180200,203160860,793,793,793,793,0
|
|
20231121,180100,203160860,793,793,793,793,0
|
|
20231121,180000,203160860,793,793,793,793,0
|
|
20231121,175900,203160860,793,793,793,793,0
|
|
20231121,175800,203160860,793,793,793,793,0
|
|
20231121,175700,203160860,793,793,793,793,0
|
|
20231121,175600,203160860,793,793,793,793,0
|
|
20231121,175500,203160860,793,793,793,793,0
|
|
20231121,175400,203160860,793,793,793,793,0
|
|
20231121,175300,203160860,793,793,793,793,0
|
|
20231121,175200,203160860,793,793,793,793,0
|
|
20231121,175100,203160860,793,793,793,793,0
|
|
20231121,175000,203160860,793,793,793,793,0
|
|
20231121,174900,203160860,793,793,793,793,0
|
|
20231121,174800,203160860,793,793,793,793,0
|
|
20231121,174700,203160860,793,793,793,793,0
|
|
20231121,174600,203160860,793,793,793,793,0
|
|
20231121,174500,203160860,793,793,793,793,0
|
|
20231121,174400,203160860,793,793,793,793,0
|
|
20231121,174300,203160860,793,793,793,793,0
|
|
20231121,174200,203160860,793,793,793,793,3417
|
|
20231121,174100,203160860,793,793,793,793,0
|
|
20231121,174000,203160860,793,793,793,793,0
|
|
20231121,173900,203160860,793,793,793,793,0
|
|
20231121,173800,203160860,793,793,793,793,0
|
|
20231121,173700,203160860,793,793,793,793,0
|
|
20231121,173600,203160860,793,793,793,793,0
|
|
20231121,173500,203160860,793,793,793,793,0
|
|
20231121,173400,203160860,793,793,793,793,0
|
|
20231121,173300,203160860,793,793,793,793,0
|
|
20231121,173200,203160860,793,793,793,793,0
|
|
20231121,173100,203160860,793,793,793,793,0
|
|
20231121,173000,203160860,793,793,793,793,0
|
|
20231121,172900,203160860,793,793,793,793,0
|
|
20231121,172800,203160860,793,793,793,793,0
|
|
20231121,172700,203160860,793,793,793,793,0
|
|
20231121,172600,203160860,793,793,793,793,0
|
|
20231121,172500,203160860,793,793,793,793,0
|
|
20231121,172400,203160860,793,793,793,793,0
|
|
20231121,172300,203160860,793,793,793,793,0
|
|
20231121,172200,203160860,793,793,793,793,0
|
|
20231121,172100,203160860,793,793,793,793,0
|
|
20231121,172000,203160860,793,793,793,793,0
|
|
20231121,171900,203160860,793,793,793,793,0
|
|
20231121,171800,203160860,793,793,793,793,0
|
|
20231121,171700,203160860,793,793,793,793,0
|
|
20231121,171600,203160860,793,793,793,793,0
|
|
20231121,171500,203160860,793,793,793,793,0
|
|
20231121,171400,203160860,793,793,793,793,0
|
|
20231121,171300,203160860,793,793,793,793,0
|
|
20231121,171200,203160860,793,793,793,793,3417
|
|
20231121,171100,203160860,793,793,793,793,0
|
|
20231121,171000,203160860,793,793,793,793,0
|
|
20231121,170900,203160860,793,793,793,793,0
|
|
20231121,170800,203160860,793,793,793,793,0
|
|
20231121,170700,203160860,793,793,793,793,0
|
|
20231121,170600,203160860,793,793,793,793,0
|
|
20231121,170500,203160860,793,793,793,793,0
|
|
20231121,170400,203160860,793,793,793,793,0
|
|
20231121,170300,203160860,793,793,793,793,0
|
|
20231121,170200,203160860,793,793,793,793,0
|
|
20231121,170100,203160860,793,793,793,793,0
|
|
20231121,170000,203160860,793,793,793,793,0
|
|
20231121,165900,203160860,793,793,793,793,0
|
|
20231121,165800,203160860,793,793,793,793,0
|
|
20231121,165700,203160860,793,793,793,793,0
|
|
20231121,165600,203160860,793,793,793,793,0
|
|
20231121,165500,203160860,793,793,793,793,0
|
|
20231121,165400,203160860,793,793,793,793,0
|
|
20231121,165300,203160860,793,793,793,793,0
|
|
20231121,165200,203160860,793,793,793,793,0
|
|
20231121,165100,203160860,793,793,793,793,0
|
|
20231121,165000,203160860,793,793,793,793,0
|
|
20231121,164900,203160860,793,793,793,793,0
|
|
20231121,164800,203160860,793,793,793,793,0
|
|
20231121,164700,203160860,793,793,793,793,0
|
|
20231121,164600,203160860,793,793,793,793,0
|
|
20231121,164500,203160860,793,793,793,793,0
|
|
20231121,164400,203160860,793,793,793,793,0
|
|
20231121,164300,203160860,793,793,793,793,0
|
|
20231121,164200,203160860,793,793,793,793,3417
|
|
20231121,164100,203160860,793,793,793,793,0
|
|
20231121,164000,203160860,793,793,793,793,0
|
|
20231121,163900,203160860,793,793,793,793,0
|
|
20231121,163800,203160860,793,793,793,793,0
|
|
20231121,163700,203160860,793,793,793,793,0
|
|
20231121,163600,203160860,793,793,793,793,0
|
|
20231121,163500,203160860,793,793,793,793,0
|
|
20231121,163400,203160860,793,793,793,793,0
|
|
20231121,163300,203160860,793,793,793,793,0
|
|
20231121,163200,203160860,793,793,793,793,0
|
|
20231121,163100,203160860,793,793,793,793,0
|
|
20231121,163000,203160860,793,793,793,793,0
|
|
20231121,162900,203160860,793,793,793,793,0
|
|
20231121,162800,203160860,793,793,793,793,0
|
|
20231121,162700,203160860,793,793,793,793,0
|
|
20231121,162600,203160860,793,793,793,793,0
|
|
20231121,162500,203160860,793,793,793,793,0
|
|
20231121,162400,203160860,793,793,793,793,0
|
|
20231121,162300,203160860,793,793,793,793,0
|
|
20231121,162200,203160860,793,793,793,793,0
|
|
20231121,162100,203160860,793,793,793,793,0
|
|
20231121,162000,203160860,793,793,793,793,0
|
|
20231121,161900,203160860,793,793,793,793,0
|
|
20231121,161800,203160860,793,793,793,793,0
|
|
20231121,161700,203160860,793,793,793,793,0
|
|
20231121,161600,203160860,793,793,793,793,0
|
|
20231121,161500,203160860,793,793,793,793,0
|
|
20231121,161400,203160860,793,793,793,793,0
|
|
20231121,161300,203160860,793,793,793,793,0
|
|
20231121,161200,203160860,793,793,793,793,3417
|
|
20231121,161100,203160860,793,793,793,793,0
|
|
20231121,161000,203160860,793,793,793,793,0
|
|
20231121,160900,203160860,793,793,793,793,0
|
|
20231121,160800,203160860,793,793,793,793,0
|
|
20231121,160700,203160860,793,793,793,793,0
|
|
20231121,160600,203160860,793,793,793,793,0
|
|
20231121,160500,203160860,793,793,793,793,0
|
|
20231121,160400,203160860,793,793,793,793,0
|
|
20231121,160300,203160860,793,793,793,793,0
|
|
20231121,160200,203160860,793,793,793,793,0
|
|
20231121,160100,203160860,793,793,793,793,0
|
|
20231121,160000,203160860,793,793,793,793,0
|
|
20231121,155900,203160860,793,793,793,793,0
|
|
20231121,155800,203160860,793,793,793,793,0
|
|
20231121,155700,203160860,793,793,793,793,0
|
|
20231121,155600,203160860,793,793,793,793,0
|
|
20231121,155500,203160860,793,793,793,793,0
|
|
20231121,155400,203160860,793,793,793,793,0
|
|
20231121,155300,203160860,793,793,793,793,0
|
|
20231121,155200,203160860,793,793,793,793,0
|
|
20231121,155100,203160860,793,793,793,793,0
|
|
20231121,155000,203160860,793,793,793,793,0
|
|
20231121,154900,203160860,793,793,793,793,0
|
|
20231121,154800,203160860,793,793,793,793,0
|
|
20231121,154700,203160860,793,793,793,793,0
|
|
20231121,154600,203160860,793,793,793,793,0
|
|
20231121,154500,203160860,793,793,793,793,0
|
|
20231121,154400,203160860,793,793,793,793,0
|
|
20231121,154300,203160860,793,793,793,793,0
|
|
20231121,154200,203160860,793,793,793,793,3417
|
|
20231121,154100,203160860,793,793,793,793,0
|
|
20231121,154000,203160860,793,793,793,793,0
|
|
20231121,153900,203160860,793,793,793,793,0
|
|
20231121,153800,203160860,793,793,793,793,0
|
|
20231121,153700,203160860,793,793,793,793,0
|
|
20231121,153600,203160860,793,793,793,793,0
|
|
20231121,153500,203160860,793,793,793,793,0
|
|
20231121,153400,203160860,793,793,793,793,0
|
|
20231121,153300,203160860,793,793,793,793,0
|
|
20231121,153200,203160860,793,793,793,793,0
|
|
20231121,153100,203160860,793,793,793,793,0
|
|
20231121,153000,203160860,793,793,793,793,3417
|
|
20231121,152900,200451179,788,788,788,788,0
|
|
20231121,152800,200451179,788,788,788,788,0
|
|
20231121,152700,200451179,788,788,788,788,0
|
|
20231121,152600,200451179,788,788,788,788,0
|
|
20231121,152500,200451179,788,788,788,788,0
|
|
20231121,152400,200451179,788,788,788,788,0
|
|
20231121,152300,200451179,788,788,788,788,0
|
|
20231121,152200,200451179,788,788,788,788,0
|
|
20231121,152100,200451179,788,788,788,788,0
|
|
20231121,152000,200451179,788,788,788,788,0
|
|
20231121,151900,200451179,788,793,794,788,6501
|
|
20231121,151800,195321855,794,794,794,794,0
|
|
20231121,151700,195321855,794,794,794,794,1002
|
|
20231121,151600,194526267,794,793,794,793,70
|
|
20231121,151500,194470756,793,792,793,792,53
|
|
20231121,151400,194428779,792,792,792,792,1
|
|
20231121,151300,194427987,791,791,791,791,500
|
|
20231121,151200,194032487,792,792,792,792,0
|
|
20231121,151100,194032487,792,792,792,792,0
|
|
20231121,151000,194032487,792,792,792,792,0
|
|
20231121,150900,194032487,792,792,792,792,26
|
|
20231121,150800,194011895,793,793,793,793,1
|
|
20231121,150700,194011102,792,792,792,792,137
|
|
20231121,150600,193902598,791,793,793,791,253
|
|
20231121,150500,193702457,791,793,793,791,520
|
|
20231121,150400,193290137,793,793,793,793,0
|
|
20231121,150300,193290137,793,793,793,793,0
|
|
20231121,150200,193290137,793,793,793,793,0
|
|
20231121,150100,193290137,793,793,793,793,0
|
|
20231121,150000,193290137,793,793,793,793,0
|
|
20231121,145900,193290137,793,793,793,793,0
|
|
20231121,145800,193290137,793,793,793,793,0
|
|
20231121,145700,193290137,793,793,793,793,0
|
|
20231121,145600,193290137,793,793,793,793,0
|
|
20231121,145500,193290137,793,793,793,793,500
|
|
20231121,145400,192893637,794,794,794,794,0
|
|
20231121,145300,192893637,794,794,794,794,0
|
|
20231121,145200,192893637,794,794,794,794,0
|
|
20231121,145100,192893637,794,794,794,794,0
|
|
20231121,145000,192893637,794,794,794,794,0
|
|
20231121,144900,192893637,794,794,794,794,0
|
|
20231121,144800,192893637,794,794,794,794,0
|
|
20231121,144700,192893637,794,794,794,794,0
|
|
20231121,144600,192893637,794,794,794,794,0
|
|
20231121,144500,192893637,794,794,794,794,0
|
|
20231121,144400,192893637,794,794,794,794,0
|
|
20231121,144300,192893637,794,794,794,794,0
|
|
20231121,144200,192893637,794,794,794,794,0
|
|
20231121,144100,192893637,794,794,794,794,0
|
|
20231121,144000,192893637,794,794,794,794,0
|
|
20231121,143900,192893637,794,794,794,794,0
|
|
20231121,143800,192893637,794,794,794,794,5
|
|
20231121,143700,192889667,794,794,794,794,0
|
|
20231121,143600,192889667,794,794,794,794,0
|
|
20231121,143500,192889667,794,794,794,794,0
|
|
20231121,143400,192889667,794,791,794,791,4088
|
|
20231121,143300,189653761,791,791,791,791,0
|
|
20231121,143200,189653761,791,791,791,791,0
|
|
20231121,143100,189653761,791,789,791,789,6008
|
|
20231121,143000,184908040,790,790,790,790,0
|
|
20231121,142900,184908040,790,790,790,790,0
|
|
20231121,142800,184908040,790,790,790,790,0
|
|
20231121,142700,184908040,790,790,790,790,0
|
|
20231121,142600,184908040,790,790,790,790,7
|
|
20231121,142500,184902510,790,789,790,789,4
|
|
20231121,142400,184899351,790,788,790,788,221
|
|
20231121,142300,184725200,789,789,790,789,552
|
|
20231121,142200,184289671,789,788,789,788,1099
|
|
20231121,142100,183422759,788,788,788,786,5102
|
|
20231121,142000,179402385,789,789,789,789,1092
|
|
20231121,141900,178540797,790,790,790,790,0
|
|
20231121,141800,178540797,790,790,790,790,1
|
|
20231121,141700,178540007,789,789,789,789,72
|
|
20231121,141600,178483199,790,790,790,790,0
|
|
20231121,141500,178483199,790,786,790,786,1905
|
|
20231121,141400,176982265,790,788,790,788,450
|
|
20231121,141300,176627112,789,789,789,789,51
|
|
20231121,141200,176586873,786,786,786,786,32
|
|
20231121,141100,176561721,786,788,788,786,3063
|
|
20231121,141000,174148203,789,787,789,787,1000
|
|
20231121,140900,173359747,788,785,788,785,1100
|
|
20231121,140800,172495983,789,789,789,789,0
|
|
20231121,140700,172495983,789,789,789,789,0
|
|
20231121,140600,172495983,789,789,789,789,0
|
|
20231121,140500,172495983,789,789,789,789,0
|
|
20231121,140400,172495983,789,789,789,789,0
|
|
20231121,140300,172495983,789,789,789,789,0
|
|
20231121,140200,172495983,789,789,789,789,0
|
|
20231121,140100,172495983,789,789,789,789,0
|
|
20231121,140000,172495983,789,789,789,789,1
|
|
20231121,135900,172495194,784,788,788,784,5001
|
|
20231121,135800,168554410,794,794,794,794,0
|
|
20231121,135700,168554410,794,794,794,794,0
|
|
20231121,135600,168554410,794,794,794,794,0
|
|
20231121,135500,168554410,794,794,794,794,0
|
|
20231121,135400,168554410,794,794,794,794,0
|
|
20231121,135300,168554410,794,794,794,794,0
|
|
20231121,135200,168554410,794,794,794,794,0
|
|
20231121,135100,168554410,794,794,794,794,0
|
|
20231121,135000,168554410,794,794,794,794,0
|
|
20231121,134900,168554410,794,794,794,794,0
|
|
20231121,134800,168554410,794,794,794,794,0
|
|
20231121,134700,168554410,794,794,794,790,1002
|
|
20231121,134600,167762822,790,790,790,790,0
|
|
20231121,134500,167762822,790,787,790,787,12000
|
|
20231121,134400,158284154,787,787,787,787,50
|
|
20231121,134300,158244804,787,784,787,783,2162
|
|
20231121,134200,156550229,784,784,784,784,2
|
|
20231121,134100,156548661,781,779,781,779,16859
|
|
20231121,134000,143391104,779,778,779,778,3282
|
|
20231121,133900,140835689,773,788,788,773,86089
|
|
20231121,133800,73889710,792,792,792,792,0
|
|
20231121,133700,73889710,792,792,792,792,1
|
|
20231121,133600,73888918,788,788,788,783,4792
|
|
20231121,133500,70122617,797,797,797,797,0
|
|
20231121,133400,70122617,797,797,797,797,0
|
|
20231121,133300,70122617,797,797,797,797,0
|
|
20231121,133200,70122617,797,797,797,797,0
|
|
20231121,133100,70122617,797,797,797,797,0
|
|
20231121,133000,70122617,797,797,797,797,0
|
|
20231121,132900,70122617,797,797,797,797,0
|
|
20231121,132800,70122617,797,797,797,797,0
|
|
20231121,132700,70122617,797,797,797,797,0
|
|
20231121,132600,70122617,797,797,797,797,0
|
|
20231121,132500,70122617,797,797,797,797,0
|
|
20231121,132400,70122617,797,791,797,782,7078
|
|
20231121,132300,64562879,797,797,797,797,0
|
|
20231121,132200,64562879,797,797,797,797,0
|
|
20231121,132100,64562879,797,797,797,797,0
|
|
20231121,132000,64562879,797,797,797,797,0
|
|
20231121,131900,64562879,797,795,797,795,303
|
|
20231121,131800,64321992,795,795,795,795,1
|
|
20231121,131700,64321197,790,791,791,790,1058
|
|
20231121,131600,63485371,795,795,795,795,100
|
|
20231121,131500,63405871,795,795,795,795,10
|
|
20231121,131400,63397921,795,793,795,793,53
|
|
20231121,131300,63355888,794,794,794,794,0
|
|
20231121,131200,63355888,794,794,794,794,1
|
|
20231121,131100,63355094,790,790,790,790,0
|
|
20231121,131000,63355094,790,791,795,790,1266
|
|
20231121,130900,62354860,790,786,790,786,1191
|
|
20231121,130800,61415434,786,786,786,786,1000
|
|
20231121,130700,60629434,789,789,789,789,250
|
|
20231121,130600,60432184,789,786,789,786,2
|
|
20231121,130500,60430609,790,790,790,790,175
|
|
20231121,130400,60292359,790,790,795,790,1053
|
|
20231121,130300,59460484,790,790,790,790,0
|
|
20231121,130200,59460484,790,790,790,790,0
|
|
20231121,130100,59460484,790,790,790,790,2
|
|
20231121,130000,59458904,795,795,795,795,1
|
|
20231121,125900,59458109,790,790,790,790,2000
|
|
20231121,125800,57878109,795,795,795,795,0
|
|
20231121,125700,57878109,795,795,795,795,1
|
|
20231121,125600,57877314,790,790,790,790,1000
|
|
20231121,125500,57087314,790,790,790,790,0
|
|
20231121,125400,57087314,790,790,790,790,0
|
|
20231121,125300,57087314,790,787,790,786,4402
|
|
20231121,125200,53611330,786,790,790,786,2523
|
|
20231121,125100,51618164,790,790,790,790,1
|
|
20231121,125000,51617374,795,795,795,795,10
|
|
20231121,124900,51609424,797,797,797,797,0
|
|
20231121,124800,51609424,797,795,797,790,1015
|
|
20231121,124700,50807495,791,791,791,791,1000
|
|
20231121,124600,50016495,798,798,798,798,0
|
|
20231121,124500,50016495,798,798,798,798,0
|
|
20231121,124400,50016495,798,798,798,798,0
|
|
20231121,124300,50016495,798,798,798,798,0
|
|
20231121,124200,50016495,798,798,798,798,0
|
|
20231121,124100,50016495,798,798,798,798,1
|
|
20231121,124000,50015697,797,794,797,794,7063
|
|
20231121,123900,44398480,794,794,794,794,0
|
|
20231121,123800,44398480,794,794,794,794,0
|
|
20231121,123700,44398480,794,793,794,793,1001
|
|
20231121,123600,43604686,793,790,793,790,3000
|
|
20231121,123500,41229063,790,790,790,790,1000
|
|
20231121,123400,40439063,790,790,790,790,0
|
|
20231121,123300,40439063,790,790,790,790,0
|
|
20231121,123200,40439063,790,790,790,790,1000
|
|
20231121,123100,39649063,791,791,791,791,0
|
|
20231121,123000,39649063,791,788,791,788,2246
|
|
20231121,122900,37876014,788,788,788,788,1
|
|
20231121,122800,37875226,787,787,787,787,0
|
|
20231121,122700,37875226,787,787,787,787,0
|
|
20231121,122600,37875226,787,787,787,787,1000
|
|
20231121,122500,37088226,787,787,787,787,0
|
|
20231121,122400,37088226,787,786,787,786,26
|
|
20231121,122300,37067789,784,784,784,784,0
|
|
20231121,122200,37067789,784,784,784,784,0
|
|
20231121,122100,37067789,784,784,784,784,0
|
|
20231121,122000,37067789,784,784,784,784,0
|
|
20231121,121900,37067789,784,784,784,784,0
|
|
20231121,121800,37067789,784,784,784,784,0
|
|
20231121,121700,37067789,784,784,784,784,0
|
|
20231121,121600,37067789,784,784,784,784,0
|
|
20231121,121500,37067789,784,784,784,784,0
|
|
20231121,121400,37067789,784,786,786,784,52
|
|
20231121,121300,37026920,786,786,786,786,0
|
|
20231121,121200,37026920,786,786,786,786,0
|
|
20231121,121100,37026920,786,786,786,786,0
|
|
20231121,121000,37026920,786,786,786,786,0
|
|
20231121,120900,37026920,786,786,786,786,0
|
|
20231121,120800,37026920,786,786,786,786,1
|
|
20231121,120700,37026134,784,785,785,784,6
|
|
20231121,120600,37021426,784,784,784,784,0
|
|
20231121,120500,37021426,784,784,784,784,0
|
|
20231121,120400,37021426,784,786,786,784,2
|
|
20231121,120300,37019856,786,786,786,786,0
|
|
20231121,120200,37019856,786,786,786,786,0
|
|
20231121,120100,37019856,786,786,786,786,0
|
|
20231121,120000,37019856,786,786,786,786,0
|
|
20231121,115900,37019856,786,786,786,786,0
|
|
20231121,115800,37019856,786,786,786,786,0
|
|
20231121,115700,37019856,786,786,786,786,0
|
|
20231121,115600,37019856,786,786,786,786,0
|
|
20231121,115500,37019856,786,786,786,786,0
|
|
20231121,115400,37019856,786,786,786,786,0
|
|
20231121,115300,37019856,786,786,786,786,0
|
|
20231121,115200,37019856,786,786,786,786,0
|
|
20231121,115100,37019856,786,786,786,786,0
|
|
20231121,115000,37019856,786,786,786,786,0
|
|
20231121,114900,37019856,786,786,786,786,1
|
|
20231121,114800,37019070,784,784,784,784,0
|
|
20231121,114700,37019070,784,784,784,784,1
|
|
20231121,114600,37018286,785,785,785,785,0
|
|
20231121,114500,37018286,785,785,785,785,0
|
|
20231121,114400,37018286,785,785,785,785,71
|
|
20231121,114300,36962551,784,784,784,784,1
|
|
20231121,114200,36961767,785,785,785,785,0
|
|
20231121,114100,36961767,785,785,785,785,0
|
|
20231121,114000,36961767,785,785,785,785,0
|
|
20231121,113900,36961767,785,785,785,785,100
|
|
20231121,113800,36883267,785,785,785,785,129
|
|
20231121,113700,36782002,785,785,785,785,0
|
|
20231121,113600,36782002,785,785,785,785,0
|
|
20231121,113500,36782002,785,785,785,785,0
|
|
20231121,113400,36782002,785,785,785,785,0
|
|
20231121,113300,36782002,785,786,786,785,12
|
|
20231121,113200,36772571,786,786,786,785,20
|
|
20231121,113100,36756852,788,788,788,788,0
|
|
20231121,113000,36756852,788,788,788,788,0
|
|
20231121,112900,36756852,788,788,788,788,0
|
|
20231121,112800,36756852,788,787,788,787,3
|
|
20231121,112700,36754490,788,787,789,785,63
|
|
20231121,112600,36704908,787,787,787,787,1
|
|
20231121,112500,36704121,785,785,785,785,0
|
|
20231121,112400,36704121,785,785,785,785,0
|
|
20231121,112300,36704121,785,785,785,785,0
|
|
20231121,112200,36704121,785,785,785,785,1
|
|
20231121,112100,36703336,786,789,789,786,129
|
|
20231121,112000,36601939,787,787,787,787,0
|
|
20231121,111900,36601939,787,787,787,787,0
|
|
20231121,111800,36601939,787,787,787,787,0
|
|
20231121,111700,36601939,787,787,787,787,473
|
|
20231121,111600,36229688,789,789,789,789,0
|
|
20231121,111500,36229688,789,789,789,789,0
|
|
20231121,111400,36229688,789,789,789,789,0
|
|
20231121,111300,36229688,789,789,789,789,0
|
|
20231121,111200,36229688,789,789,789,789,0
|
|
20231121,111100,36229688,789,789,789,789,0
|
|
20231121,111000,36229688,789,789,789,789,0
|
|
20231121,110900,36229688,789,789,789,789,0
|
|
20231121,110800,36229688,789,789,789,789,0
|
|
20231121,110700,36229688,789,789,789,789,5
|
|
20231121,110600,36225743,789,789,789,789,0
|
|
20231121,110500,36225743,789,789,789,789,0
|
|
20231121,110400,36225743,789,789,789,789,0
|
|
20231121,110300,36225743,789,789,789,789,0
|
|
20231121,110200,36225743,789,789,789,789,0
|
|
20231121,110100,36225743,789,789,789,789,0
|
|
20231121,110000,36225743,789,789,789,789,0
|
|
20231121,105900,36225743,789,789,789,789,0
|
|
20231121,105800,36225743,789,789,789,789,0
|
|
20231121,105700,36225743,789,789,789,789,0
|
|
20231121,105600,36225743,789,789,789,789,18
|
|
20231121,105500,36211541,788,787,788,787,51
|
|
20231121,105400,36171386,787,787,787,787,0
|
|
20231121,105300,36171386,787,787,787,787,0
|
|
20231121,105200,36171386,787,787,787,787,0
|
|
20231121,105100,36171386,787,787,787,787,0
|
|
20231121,105000,36171386,787,786,787,785,31
|
|
20231121,104900,36147018,787,786,787,786,506
|
|
20231121,104800,35748797,787,787,787,787,5
|
|
20231121,104700,35744862,787,785,787,785,31
|
|
20231121,104600,35720489,786,786,786,785,66
|
|
20231121,104500,35668615,786,785,786,785,21
|
|
20231121,104400,35652112,782,782,782,782,0
|
|
20231121,104300,35652112,782,782,782,782,0
|
|
20231121,104200,35652112,782,782,782,782,0
|
|
20231121,104100,35652112,782,782,782,782,0
|
|
20231121,104000,35652112,782,782,782,782,100
|
|
20231121,103900,35573912,780,780,780,780,0
|
|
20231121,103800,35573912,780,780,780,780,0
|
|
20231121,103700,35573912,780,780,780,780,0
|
|
20231121,103600,35573912,780,780,780,780,0
|
|
20231121,103500,35573912,780,780,780,780,0
|
|
20231121,103400,35573912,780,784,784,780,10000
|
|
20231121,103300,27762051,784,784,784,784,0
|
|
20231121,103200,27762051,784,784,784,784,0
|
|
20231121,103100,27762051,784,784,784,784,0
|
|
20231121,103000,27762051,784,786,786,784,418
|
|
20231121,102900,27434261,784,784,784,784,0
|
|
20231121,102800,27434261,784,784,784,784,0
|
|
20231121,102700,27434261,784,786,786,784,3
|
|
20231121,102600,27431906,783,783,783,783,2
|
|
20231121,102500,27430340,787,787,787,787,0
|
|
20231121,102400,27430340,787,787,787,787,0
|
|
20231121,102300,27430340,787,787,787,787,0
|
|
20231121,102200,27430340,787,787,787,787,0
|
|
20231121,102100,27430340,787,787,787,787,0
|
|
20231121,102000,27430340,787,787,787,787,0
|
|
20231121,101900,27430340,787,787,787,787,0
|
|
20231121,101800,27430340,787,787,787,787,1
|
|
20231121,101700,27429553,786,786,786,786,20
|
|
20231121,101600,27413833,787,787,787,787,1
|
|
20231121,101500,27413046,781,781,781,781,20
|
|
20231121,101400,27397426,790,790,790,790,1
|
|
20231121,101300,27396636,781,790,790,781,1001
|
|
20231121,101200,26614846,784,784,784,784,146
|
|
20231121,101100,26500382,784,784,784,784,0
|
|
20231121,101000,26500382,784,784,784,784,1
|
|
20231121,100900,26499598,779,779,779,779,0
|
|
20231121,100800,26499598,779,780,780,779,1500
|
|
20231121,100700,25329915,784,783,784,783,1000
|
|
20231121,100600,24546608,784,784,784,784,0
|
|
20231121,100500,24546608,784,784,784,784,0
|
|
20231121,100400,24546608,784,784,784,784,2000
|
|
20231121,100300,22978608,784,784,784,784,1000
|
|
20231121,100200,22194608,784,784,784,784,4000
|
|
20231121,100100,19058608,784,784,784,784,1000
|
|
20231121,100000,18274608,784,784,784,784,0
|
|
20231121,095900,18274608,784,784,784,784,0
|
|
20231121,095800,18274608,784,784,784,784,0
|
|
20231121,095700,18274608,784,784,784,784,0
|
|
20231121,095600,18274608,784,784,784,784,0
|
|
20231121,095500,18274608,784,784,784,784,0
|
|
20231121,095400,18274608,784,784,784,784,0
|
|
20231121,095300,18274608,784,782,784,782,100
|
|
20231121,095200,18196406,782,779,782,779,1007
|
|
20231121,095100,17411947,781,781,781,781,2
|
|
20231121,095000,17410385,780,781,781,780,222
|
|
20231121,094900,17237103,781,781,781,781,0
|
|
20231121,094800,17237103,781,781,781,781,235
|
|
20231121,094700,17053568,780,780,780,780,0
|
|
20231121,094600,17053568,780,780,780,780,400
|
|
20231121,094500,16741568,780,780,780,780,0
|
|
20231121,094400,16741568,780,780,780,780,1000
|
|
20231121,094300,15961568,782,782,782,782,0
|
|
20231121,094200,15961568,782,782,782,782,0
|
|
20231121,094100,15961568,782,782,782,782,0
|
|
20231121,094000,15961568,782,781,782,781,179
|
|
20231121,093900,15821768,782,782,782,781,18
|
|
20231121,093800,15807708,781,781,781,781,1
|
|
20231121,093700,15806927,781,783,783,777,10001
|
|
20231121,093600,8017638,787,787,787,787,0
|
|
20231121,093500,8017638,787,787,787,787,0
|
|
20231121,093400,8017638,787,787,787,787,0
|
|
20231121,093300,8017638,787,787,787,787,1
|
|
20231121,093200,8016851,787,787,787,787,5
|
|
20231121,093100,8012916,790,790,790,790,0
|
|
20231121,093000,8012916,790,790,790,790,0
|
|
20231121,092900,8012916,790,790,790,790,0
|
|
20231121,092800,8012916,790,790,790,790,0
|
|
20231121,092700,8012916,790,790,790,790,0
|
|
20231121,092600,8012916,790,783,792,783,4
|
|
20231121,092500,8009768,783,781,783,781,2116
|
|
20231121,092400,6357158,781,781,781,781,31
|
|
20231121,092300,6332947,781,781,781,781,829
|
|
20231121,092200,5685498,781,781,781,781,2
|
|
20231121,092100,5683936,779,781,781,779,2
|
|
20231121,092000,5682376,779,779,779,779,1
|
|
20231121,091900,5681597,780,780,781,780,57
|
|
20231121,091800,5637136,780,780,780,779,1598
|
|
20231121,091700,4390820,781,781,781,781,100
|
|
20231121,091600,4312720,781,782,782,781,116
|
|
20231121,091500,4222047,781,781,781,781,999
|
|
20231121,091400,3441828,785,782,785,782,4
|
|
20231121,091300,3438694,781,782,782,781,21
|
|
20231121,091200,3422273,785,785,785,785,0
|
|
20231121,091100,3422273,785,785,785,785,0
|
|
20231121,091000,3422273,785,785,785,785,500
|
|
20231121,090900,3029773,785,785,785,785,0
|
|
20231121,090800,3029773,785,791,791,785,256
|
|
20231121,090700,2828807,791,786,791,786,243
|
|
20231121,090600,2637804,798,783,800,783,1010
|
|
20231121,090500,1835638,782,782,782,782,0
|
|
20231121,090400,1835638,782,784,784,782,52
|
|
20231121,090300,1794890,791,791,791,791,0
|
|
20231121,090200,1794890,791,791,791,791,126
|
|
20231121,090100,1695224,793,792,793,792,2000
|
|
20231121,090000,109434,793,793,793,793,138
|