681 lines
29 KiB
CSV
681 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,201800,90247610,893,893,893,893,2565
|
|
20231121,201700,90247610,893,893,893,893,0
|
|
20231121,201600,90247610,893,893,893,893,0
|
|
20231121,201500,90247610,893,893,893,893,0
|
|
20231121,201400,90247610,893,893,893,893,0
|
|
20231121,201300,90247610,893,893,893,893,0
|
|
20231121,201200,90247610,893,893,893,893,0
|
|
20231121,201100,90247610,893,893,893,893,0
|
|
20231121,201000,90247610,893,893,893,893,0
|
|
20231121,200900,90247610,893,893,893,893,0
|
|
20231121,200800,90247610,893,893,893,893,0
|
|
20231121,200700,90247610,893,893,893,893,0
|
|
20231121,200600,90247610,893,893,893,893,0
|
|
20231121,200500,90247610,893,893,893,893,0
|
|
20231121,200400,90247610,893,893,893,893,0
|
|
20231121,200300,90247610,893,893,893,893,0
|
|
20231121,200200,90247610,893,893,893,893,0
|
|
20231121,200100,90247610,893,893,893,893,0
|
|
20231121,200000,90247610,893,893,893,893,0
|
|
20231121,195900,90247610,893,893,893,893,0
|
|
20231121,195800,90247610,893,893,893,893,0
|
|
20231121,195700,90247610,893,893,893,893,0
|
|
20231121,195600,90247610,893,893,893,893,0
|
|
20231121,195500,90247610,893,893,893,893,0
|
|
20231121,195400,90247610,893,893,893,893,0
|
|
20231121,195300,90247610,893,893,893,893,0
|
|
20231121,195200,90247610,893,893,893,893,0
|
|
20231121,195100,90247610,893,893,893,893,0
|
|
20231121,195000,90247610,893,893,893,893,0
|
|
20231121,194900,90247610,893,893,893,893,0
|
|
20231121,194800,90247610,893,893,893,893,2565
|
|
20231121,194700,90247610,893,893,893,893,0
|
|
20231121,194600,90247610,893,893,893,893,0
|
|
20231121,194500,90247610,893,893,893,893,0
|
|
20231121,194400,90247610,893,893,893,893,0
|
|
20231121,194300,90247610,893,893,893,893,0
|
|
20231121,194200,90247610,893,893,893,893,0
|
|
20231121,194100,90247610,893,893,893,893,0
|
|
20231121,194000,90247610,893,893,893,893,0
|
|
20231121,193900,90247610,893,893,893,893,0
|
|
20231121,193800,90247610,893,893,893,893,0
|
|
20231121,193700,90247610,893,893,893,893,0
|
|
20231121,193600,90247610,893,893,893,893,0
|
|
20231121,193500,90247610,893,893,893,893,0
|
|
20231121,193400,90247610,893,893,893,893,0
|
|
20231121,193300,90247610,893,893,893,893,0
|
|
20231121,193200,90247610,893,893,893,893,0
|
|
20231121,193100,90247610,893,893,893,893,0
|
|
20231121,193000,90247610,893,893,893,893,0
|
|
20231121,192900,90247610,893,893,893,893,0
|
|
20231121,192800,90247610,893,893,893,893,0
|
|
20231121,192700,90247610,893,893,893,893,0
|
|
20231121,192600,90247610,893,893,893,893,0
|
|
20231121,192500,90247610,893,893,893,893,0
|
|
20231121,192400,90247610,893,893,893,893,0
|
|
20231121,192300,90247610,893,893,893,893,0
|
|
20231121,192200,90247610,893,893,893,893,0
|
|
20231121,192100,90247610,893,893,893,893,0
|
|
20231121,192000,90247610,893,893,893,893,0
|
|
20231121,191900,90247610,893,893,893,893,0
|
|
20231121,191800,90247610,893,893,893,893,2565
|
|
20231121,191700,90247610,893,893,893,893,0
|
|
20231121,191600,90247610,893,893,893,893,0
|
|
20231121,191500,90247610,893,893,893,893,0
|
|
20231121,191400,90247610,893,893,893,893,0
|
|
20231121,191300,90247610,893,893,893,893,0
|
|
20231121,191200,90247610,893,893,893,893,0
|
|
20231121,191100,90247610,893,893,893,893,0
|
|
20231121,191000,90247610,893,893,893,893,0
|
|
20231121,190900,90247610,893,893,893,893,0
|
|
20231121,190800,90247610,893,893,893,893,0
|
|
20231121,190700,90247610,893,893,893,893,0
|
|
20231121,190600,90247610,893,893,893,893,0
|
|
20231121,190500,90247610,893,893,893,893,0
|
|
20231121,190400,90247610,893,893,893,893,0
|
|
20231121,190300,90247610,893,893,893,893,0
|
|
20231121,190200,90247610,893,893,893,893,0
|
|
20231121,190100,90247610,893,893,893,893,0
|
|
20231121,190000,90247610,893,893,893,893,0
|
|
20231121,185900,90247610,893,893,893,893,0
|
|
20231121,185800,90247610,893,893,893,893,0
|
|
20231121,185700,90247610,893,893,893,893,0
|
|
20231121,185600,90247610,893,893,893,893,0
|
|
20231121,185500,90247610,893,893,893,893,0
|
|
20231121,185400,90247610,893,893,893,893,0
|
|
20231121,185300,90247610,893,893,893,893,0
|
|
20231121,185200,90247610,893,893,893,893,0
|
|
20231121,185100,90247610,893,893,893,893,0
|
|
20231121,185000,90247610,893,893,893,893,0
|
|
20231121,184900,90247610,893,893,893,893,0
|
|
20231121,184800,90247610,893,893,893,893,2565
|
|
20231121,184700,90247610,893,893,893,893,0
|
|
20231121,184600,90247610,893,893,893,893,0
|
|
20231121,184500,90247610,893,893,893,893,0
|
|
20231121,184400,90247610,893,893,893,893,0
|
|
20231121,184300,90247610,893,893,893,893,0
|
|
20231121,184200,90247610,893,893,893,893,0
|
|
20231121,184100,90247610,893,893,893,893,0
|
|
20231121,184000,90247610,893,893,893,893,0
|
|
20231121,183900,90247610,893,893,893,893,0
|
|
20231121,183800,90247610,893,893,893,893,0
|
|
20231121,183700,90247610,893,893,893,893,0
|
|
20231121,183600,90247610,893,893,893,893,0
|
|
20231121,183500,90247610,893,893,893,893,0
|
|
20231121,183400,90247610,893,893,893,893,0
|
|
20231121,183300,90247610,893,893,893,893,0
|
|
20231121,183200,90247610,893,893,893,893,0
|
|
20231121,183100,90247610,893,893,893,893,0
|
|
20231121,183000,90247610,893,893,893,893,0
|
|
20231121,182900,90247610,893,893,893,893,0
|
|
20231121,182800,90247610,893,893,893,893,0
|
|
20231121,182700,90247610,893,893,893,893,0
|
|
20231121,182600,90247610,893,893,893,893,0
|
|
20231121,182500,90247610,893,893,893,893,0
|
|
20231121,182400,90247610,893,893,893,893,0
|
|
20231121,182300,90247610,893,893,893,893,0
|
|
20231121,182200,90247610,893,893,893,893,0
|
|
20231121,182100,90247610,893,893,893,893,0
|
|
20231121,182000,90247610,893,893,893,893,0
|
|
20231121,181900,90247610,893,893,893,893,0
|
|
20231121,181800,90247610,893,893,893,893,2565
|
|
20231121,181700,90247610,893,893,893,893,0
|
|
20231121,181600,90247610,893,893,893,893,0
|
|
20231121,181500,90247610,893,893,893,893,0
|
|
20231121,181400,90247610,893,893,893,893,0
|
|
20231121,181300,90247610,893,893,893,893,0
|
|
20231121,181200,90247610,893,893,893,893,0
|
|
20231121,181100,90247610,893,893,893,893,0
|
|
20231121,181000,90247610,893,893,893,893,0
|
|
20231121,180900,90247610,893,893,893,893,0
|
|
20231121,180800,90247610,893,893,893,893,0
|
|
20231121,180700,90247610,893,893,893,893,0
|
|
20231121,180600,90247610,893,893,893,893,0
|
|
20231121,180500,90247610,893,893,893,893,0
|
|
20231121,180400,90247610,893,893,893,893,0
|
|
20231121,180300,90247610,893,893,893,893,0
|
|
20231121,180200,90247610,893,893,893,893,0
|
|
20231121,180100,90247610,893,893,893,893,0
|
|
20231121,180000,90247610,893,893,893,893,0
|
|
20231121,175900,90247610,893,893,893,893,0
|
|
20231121,175800,90247610,893,893,893,893,0
|
|
20231121,175700,90247610,893,893,893,893,0
|
|
20231121,175600,90247610,893,893,893,893,0
|
|
20231121,175500,90247610,893,893,893,893,0
|
|
20231121,175400,90247610,893,893,893,893,0
|
|
20231121,175300,90247610,893,893,893,893,0
|
|
20231121,175200,90247610,893,893,893,893,0
|
|
20231121,175100,90247610,893,893,893,893,0
|
|
20231121,175000,90247610,893,893,893,893,0
|
|
20231121,174900,90247610,893,893,893,893,0
|
|
20231121,174800,90247610,893,893,893,893,2565
|
|
20231121,174700,90247610,893,893,893,893,0
|
|
20231121,174600,90247610,893,893,893,893,0
|
|
20231121,174500,90247610,893,893,893,893,0
|
|
20231121,174400,90247610,893,893,893,893,0
|
|
20231121,174300,90247610,893,893,893,893,0
|
|
20231121,174200,90247610,893,893,893,893,0
|
|
20231121,174100,90247610,893,893,893,893,0
|
|
20231121,174000,90247610,893,893,893,893,0
|
|
20231121,173900,90247610,893,893,893,893,0
|
|
20231121,173800,90247610,893,893,893,893,0
|
|
20231121,173700,90247610,893,893,893,893,0
|
|
20231121,173600,90247610,893,893,893,893,0
|
|
20231121,173500,90247610,893,893,893,893,0
|
|
20231121,173400,90247610,893,893,893,893,0
|
|
20231121,173300,90247610,893,893,893,893,0
|
|
20231121,173200,90247610,893,893,893,893,0
|
|
20231121,173100,90247610,893,893,893,893,0
|
|
20231121,173000,90247610,893,893,893,893,0
|
|
20231121,172900,90247610,893,893,893,893,0
|
|
20231121,172800,90247610,893,893,893,893,0
|
|
20231121,172700,90247610,893,893,893,893,0
|
|
20231121,172600,90247610,893,893,893,893,0
|
|
20231121,172500,90247610,893,893,893,893,0
|
|
20231121,172400,90247610,893,893,893,893,0
|
|
20231121,172300,90247610,893,893,893,893,0
|
|
20231121,172200,90247610,893,893,893,893,0
|
|
20231121,172100,90247610,893,893,893,893,0
|
|
20231121,172000,90247610,893,893,893,893,0
|
|
20231121,171900,90247610,893,893,893,893,0
|
|
20231121,171800,90247610,893,893,893,893,2565
|
|
20231121,171700,90247610,893,893,893,893,0
|
|
20231121,171600,90247610,893,893,893,893,0
|
|
20231121,171500,90247610,893,893,893,893,0
|
|
20231121,171400,90247610,893,893,893,893,0
|
|
20231121,171300,90247610,893,893,893,893,0
|
|
20231121,171200,90247610,893,893,893,893,0
|
|
20231121,171100,90247610,893,893,893,893,0
|
|
20231121,171000,90247610,893,893,893,893,0
|
|
20231121,170900,90247610,893,893,893,893,0
|
|
20231121,170800,90247610,893,893,893,893,0
|
|
20231121,170700,90247610,893,893,893,893,0
|
|
20231121,170600,90247610,893,893,893,893,0
|
|
20231121,170500,90247610,893,893,893,893,0
|
|
20231121,170400,90247610,893,893,893,893,0
|
|
20231121,170300,90247610,893,893,893,893,0
|
|
20231121,170200,90247610,893,893,893,893,0
|
|
20231121,170100,90247610,893,893,893,893,0
|
|
20231121,170000,90247610,893,893,893,893,0
|
|
20231121,165900,90247610,893,893,893,893,0
|
|
20231121,165800,90247610,893,893,893,893,0
|
|
20231121,165700,90247610,893,893,893,893,0
|
|
20231121,165600,90247610,893,893,893,893,0
|
|
20231121,165500,90247610,893,893,893,893,0
|
|
20231121,165400,90247610,893,893,893,893,0
|
|
20231121,165300,90247610,893,893,893,893,0
|
|
20231121,165200,90247610,893,893,893,893,0
|
|
20231121,165100,90247610,893,893,893,893,0
|
|
20231121,165000,90247610,893,893,893,893,0
|
|
20231121,164900,90247610,893,893,893,893,0
|
|
20231121,164800,90247610,893,893,893,893,2565
|
|
20231121,164700,90247610,893,893,893,893,0
|
|
20231121,164600,90247610,893,893,893,893,0
|
|
20231121,164500,90247610,893,893,893,893,0
|
|
20231121,164400,90247610,893,893,893,893,0
|
|
20231121,164300,90247610,893,893,893,893,0
|
|
20231121,164200,90247610,893,893,893,893,0
|
|
20231121,164100,90247610,893,893,893,893,0
|
|
20231121,164000,90247610,893,893,893,893,0
|
|
20231121,163900,90247610,893,893,893,893,0
|
|
20231121,163800,90247610,893,893,893,893,0
|
|
20231121,163700,90247610,893,893,893,893,0
|
|
20231121,163600,90247610,893,893,893,893,0
|
|
20231121,163500,90247610,893,893,893,893,0
|
|
20231121,163400,90247610,893,893,893,893,0
|
|
20231121,163300,90247610,893,893,893,893,0
|
|
20231121,163200,90247610,893,893,893,893,0
|
|
20231121,163100,90247610,893,893,893,893,0
|
|
20231121,163000,90247610,893,893,893,893,0
|
|
20231121,162900,90247610,893,893,893,893,0
|
|
20231121,162800,90247610,893,893,893,893,0
|
|
20231121,162700,90247610,893,893,893,893,0
|
|
20231121,162600,90247610,893,893,893,893,0
|
|
20231121,162500,90247610,893,893,893,893,0
|
|
20231121,162400,90247610,893,893,893,893,0
|
|
20231121,162300,90247610,893,893,893,893,0
|
|
20231121,162200,90247610,893,893,893,893,0
|
|
20231121,162100,90247610,893,893,893,893,0
|
|
20231121,162000,90247610,893,893,893,893,0
|
|
20231121,161900,90247610,893,893,893,893,0
|
|
20231121,161800,90247610,893,893,893,893,2565
|
|
20231121,161700,90247610,893,893,893,893,0
|
|
20231121,161600,90247610,893,893,893,893,0
|
|
20231121,161500,90247610,893,893,893,893,0
|
|
20231121,161400,90247610,893,893,893,893,0
|
|
20231121,161300,90247610,893,893,893,893,0
|
|
20231121,161200,90247610,893,893,893,893,0
|
|
20231121,161100,90247610,893,893,893,893,0
|
|
20231121,161000,90247610,893,893,893,893,0
|
|
20231121,160900,90247610,893,893,893,893,0
|
|
20231121,160800,90247610,893,893,893,893,0
|
|
20231121,160700,90247610,893,893,893,893,0
|
|
20231121,160600,90247610,893,893,893,893,0
|
|
20231121,160500,90247610,893,893,893,893,0
|
|
20231121,160400,90247610,893,893,893,893,0
|
|
20231121,160300,90247610,893,893,893,893,0
|
|
20231121,160200,90247610,893,893,893,893,0
|
|
20231121,160100,90247610,893,893,893,893,0
|
|
20231121,160000,90247610,893,893,893,893,0
|
|
20231121,155900,90247610,893,893,893,893,0
|
|
20231121,155800,90247610,893,893,893,893,0
|
|
20231121,155700,90247610,893,893,893,893,0
|
|
20231121,155600,90247610,893,893,893,893,0
|
|
20231121,155500,90247610,893,893,893,893,0
|
|
20231121,155400,90247610,893,893,893,893,0
|
|
20231121,155300,90247610,893,893,893,893,0
|
|
20231121,155200,90247610,893,893,893,893,0
|
|
20231121,155100,90247610,893,893,893,893,0
|
|
20231121,155000,90247610,893,893,893,893,0
|
|
20231121,154900,90247610,893,893,893,893,0
|
|
20231121,154800,90247610,893,893,893,893,2565
|
|
20231121,154700,90247610,893,893,893,893,0
|
|
20231121,154600,90247610,893,893,893,893,0
|
|
20231121,154500,90247610,893,893,893,893,0
|
|
20231121,154400,90247610,893,893,893,893,0
|
|
20231121,154300,90247610,893,893,893,893,0
|
|
20231121,154200,90247610,893,893,893,893,0
|
|
20231121,154100,90247610,893,893,893,893,0
|
|
20231121,154000,90247610,893,893,893,893,0
|
|
20231121,153900,90247610,893,893,893,893,0
|
|
20231121,153800,90247610,893,893,893,893,0
|
|
20231121,153700,90247610,893,893,893,893,0
|
|
20231121,153600,90247610,893,893,893,893,0
|
|
20231121,153500,90247610,893,893,893,893,0
|
|
20231121,153400,90247610,893,893,893,893,0
|
|
20231121,153300,90247610,893,893,893,893,0
|
|
20231121,153200,90247610,893,893,893,893,0
|
|
20231121,153100,90247610,893,893,893,893,0
|
|
20231121,153000,90247610,893,893,893,893,2565
|
|
20231121,152900,87957065,882,882,882,882,0
|
|
20231121,152800,87957065,882,882,882,882,0
|
|
20231121,152700,87957065,882,882,882,882,0
|
|
20231121,152600,87957065,882,882,882,882,0
|
|
20231121,152500,87957065,882,882,882,882,0
|
|
20231121,152400,87957065,882,882,882,882,0
|
|
20231121,152300,87957065,882,882,882,882,0
|
|
20231121,152200,87957065,882,882,882,882,0
|
|
20231121,152100,87957065,882,882,882,882,0
|
|
20231121,152000,87957065,882,882,882,882,0
|
|
20231121,151900,87957065,882,889,889,882,2583
|
|
20231121,151800,85672271,891,891,891,891,156
|
|
20231121,151700,85533275,891,891,891,891,0
|
|
20231121,151600,85533275,891,892,892,891,117
|
|
20231121,151500,85428969,892,892,892,892,0
|
|
20231121,151400,85428969,892,892,892,892,0
|
|
20231121,151300,85428969,892,892,892,892,0
|
|
20231121,151200,85428969,892,892,892,892,0
|
|
20231121,151100,85428969,892,892,892,892,0
|
|
20231121,151000,85428969,892,892,892,892,145
|
|
20231121,150900,85299629,893,893,893,893,0
|
|
20231121,150800,85299629,893,893,893,893,0
|
|
20231121,150700,85299629,893,893,893,893,1289
|
|
20231121,150600,84148552,893,893,893,893,1
|
|
20231121,150500,84147659,893,893,893,893,89
|
|
20231121,150400,84068182,892,892,892,892,0
|
|
20231121,150300,84068182,892,892,892,892,0
|
|
20231121,150200,84068182,892,892,892,892,1409
|
|
20231121,150100,82811354,892,892,892,892,0
|
|
20231121,150000,82811354,892,892,892,892,0
|
|
20231121,145900,82811354,892,892,892,892,0
|
|
20231121,145800,82811354,892,892,892,892,0
|
|
20231121,145700,82811354,892,892,892,892,10
|
|
20231121,145600,82802434,892,892,892,892,10
|
|
20231121,145500,82793514,892,892,892,892,10
|
|
20231121,145400,82784594,892,893,893,892,121
|
|
20231121,145300,82676551,893,893,893,893,0
|
|
20231121,145200,82676551,893,893,893,893,1
|
|
20231121,145100,82675658,892,892,892,892,0
|
|
20231121,145000,82675658,892,892,892,892,10
|
|
20231121,144900,82666738,892,892,892,892,0
|
|
20231121,144800,82666738,892,892,892,892,0
|
|
20231121,144700,82666738,892,892,892,892,0
|
|
20231121,144600,82666738,892,892,892,892,0
|
|
20231121,144500,82666738,892,892,892,892,10
|
|
20231121,144400,82657818,894,894,894,893,80
|
|
20231121,144300,82586318,895,895,895,895,0
|
|
20231121,144200,82586318,895,895,895,895,0
|
|
20231121,144100,82586318,895,895,895,895,0
|
|
20231121,144000,82586318,895,895,895,895,0
|
|
20231121,143900,82586318,895,895,895,895,0
|
|
20231121,143800,82586318,895,895,895,895,0
|
|
20231121,143700,82586318,895,895,895,895,0
|
|
20231121,143600,82586318,895,895,895,895,0
|
|
20231121,143500,82586318,895,895,895,895,0
|
|
20231121,143400,82586318,895,894,895,894,1039
|
|
20231121,143300,81657336,894,893,894,893,2206
|
|
20231121,143200,79686074,892,889,892,889,1776
|
|
20231121,143100,78103046,887,887,887,887,2
|
|
20231121,143000,78101272,888,888,888,888,287
|
|
20231121,142900,77846416,888,888,888,888,839
|
|
20231121,142800,77101384,888,888,888,888,10
|
|
20231121,142700,77092504,885,885,885,885,13
|
|
20231121,142600,77080999,885,885,885,885,0
|
|
20231121,142500,77080999,885,885,885,885,7
|
|
20231121,142400,77074804,884,884,884,884,0
|
|
20231121,142300,77074804,884,884,884,884,0
|
|
20231121,142200,77074804,884,884,884,884,987
|
|
20231121,142100,76202296,884,884,884,884,0
|
|
20231121,142000,76202296,884,884,884,884,1
|
|
20231121,141900,76201412,884,884,884,884,0
|
|
20231121,141800,76201412,884,884,884,884,0
|
|
20231121,141700,76201412,884,884,884,884,0
|
|
20231121,141600,76201412,884,884,884,884,0
|
|
20231121,141500,76201412,884,884,884,884,5
|
|
20231121,141400,76196992,884,888,888,884,139
|
|
20231121,141300,76074100,885,885,885,885,0
|
|
20231121,141200,76074100,885,885,885,885,0
|
|
20231121,141100,76074100,885,885,885,885,3200
|
|
20231121,141000,73242100,883,883,883,883,0
|
|
20231121,140900,73242100,883,883,883,883,0
|
|
20231121,140800,73242100,883,883,883,883,0
|
|
20231121,140700,73242100,883,883,883,883,0
|
|
20231121,140600,73242100,883,883,883,883,0
|
|
20231121,140500,73242100,883,883,883,883,0
|
|
20231121,140400,73242100,883,883,883,883,0
|
|
20231121,140300,73242100,883,883,883,883,0
|
|
20231121,140200,73242100,883,884,884,883,201
|
|
20231121,140100,73064583,883,883,883,883,0
|
|
20231121,140000,73064583,883,883,883,883,0
|
|
20231121,135900,73064583,883,883,883,883,0
|
|
20231121,135800,73064583,883,883,883,883,0
|
|
20231121,135700,73064583,883,883,883,883,0
|
|
20231121,135600,73064583,883,883,883,883,0
|
|
20231121,135500,73064583,883,883,883,883,0
|
|
20231121,135400,73064583,883,883,883,883,3202
|
|
20231121,135300,70237217,883,883,883,883,10
|
|
20231121,135200,70228387,882,882,882,882,0
|
|
20231121,135100,70228387,882,882,882,882,0
|
|
20231121,135000,70228387,882,882,882,882,0
|
|
20231121,134900,70228387,882,882,882,882,0
|
|
20231121,134800,70228387,882,882,882,882,200
|
|
20231121,134700,70051987,881,881,881,881,0
|
|
20231121,134600,70051987,881,881,881,881,0
|
|
20231121,134500,70051987,881,881,881,881,957
|
|
20231121,134400,69208870,882,882,882,882,0
|
|
20231121,134300,69208870,882,882,882,882,0
|
|
20231121,134200,69208870,882,882,882,882,0
|
|
20231121,134100,69208870,882,882,882,882,0
|
|
20231121,134000,69208870,882,882,882,882,0
|
|
20231121,133900,69208870,882,882,882,882,0
|
|
20231121,133800,69208870,882,882,882,882,0
|
|
20231121,133700,69208870,882,882,882,882,0
|
|
20231121,133600,69208870,882,882,882,882,0
|
|
20231121,133500,69208870,882,882,882,882,1806
|
|
20231121,133400,67615978,882,882,882,882,0
|
|
20231121,133300,67615978,882,882,882,882,0
|
|
20231121,133200,67615978,882,882,882,882,0
|
|
20231121,133100,67615978,882,882,882,882,0
|
|
20231121,133000,67615978,882,882,882,882,100
|
|
20231121,132900,67527778,882,882,882,882,4
|
|
20231121,132800,67524250,882,882,882,882,200
|
|
20231121,132700,67347850,882,882,882,882,0
|
|
20231121,132600,67347850,882,882,882,882,0
|
|
20231121,132500,67347850,882,882,882,882,0
|
|
20231121,132400,67347850,882,882,882,882,0
|
|
20231121,132300,67347850,882,882,882,882,19
|
|
20231121,132200,67331092,882,882,882,882,0
|
|
20231121,132100,67331092,882,882,882,882,0
|
|
20231121,132000,67331092,882,882,882,882,0
|
|
20231121,131900,67331092,882,882,882,882,0
|
|
20231121,131800,67331092,882,882,882,882,10
|
|
20231121,131700,67322272,882,882,882,882,20
|
|
20231121,131600,67304632,882,882,882,882,5
|
|
20231121,131500,67300222,882,882,882,882,2
|
|
20231121,131400,67298458,882,882,882,882,201
|
|
20231121,131300,67121176,882,882,882,882,0
|
|
20231121,131200,67121176,882,882,882,882,0
|
|
20231121,131100,67121176,882,882,882,882,460
|
|
20231121,131000,66715456,882,882,882,881,4111
|
|
20231121,130900,63089685,881,881,881,881,0
|
|
20231121,130800,63089685,881,881,881,881,0
|
|
20231121,130700,63089685,881,881,881,881,0
|
|
20231121,130600,63089685,881,881,881,881,0
|
|
20231121,130500,63089685,881,881,881,881,0
|
|
20231121,130400,63089685,881,881,881,881,0
|
|
20231121,130300,63089685,881,881,881,881,69
|
|
20231121,130200,63028896,881,881,881,881,0
|
|
20231121,130100,63028896,881,881,881,881,1205
|
|
20231121,130000,61967291,882,882,882,882,0
|
|
20231121,125900,61967291,882,882,882,882,0
|
|
20231121,125800,61967291,882,882,882,882,0
|
|
20231121,125700,61967291,882,882,882,882,0
|
|
20231121,125600,61967291,882,882,882,882,391
|
|
20231121,125500,61622429,882,882,882,882,0
|
|
20231121,125400,61622429,882,882,882,882,0
|
|
20231121,125300,61622429,882,882,882,882,0
|
|
20231121,125200,61622429,882,882,882,882,0
|
|
20231121,125100,61622429,882,882,882,882,2823
|
|
20231121,125000,59132543,881,881,881,881,0
|
|
20231121,124900,59132543,881,881,881,881,800
|
|
20231121,124800,58427743,881,881,881,881,0
|
|
20231121,124700,58427743,881,881,881,881,0
|
|
20231121,124600,58427743,881,881,881,881,56
|
|
20231121,124500,58378407,880,881,881,880,1021
|
|
20231121,124400,57479906,881,881,881,881,0
|
|
20231121,124300,57479906,881,881,881,881,305
|
|
20231121,124200,57211201,881,881,881,881,1779
|
|
20231121,124100,55643902,882,882,882,882,5
|
|
20231121,124000,55639492,882,882,882,882,30
|
|
20231121,123900,55613032,882,882,882,882,5
|
|
20231121,123800,55608622,882,882,882,882,0
|
|
20231121,123700,55608622,882,882,882,882,0
|
|
20231121,123600,55608622,882,882,882,882,2766
|
|
20231121,123500,53169010,882,883,883,882,266
|
|
20231121,123400,52934136,883,883,883,883,0
|
|
20231121,123300,52934136,883,883,883,883,0
|
|
20231121,123200,52934136,883,883,883,883,0
|
|
20231121,123100,52934136,883,883,883,883,0
|
|
20231121,123000,52934136,883,883,883,883,1
|
|
20231121,122900,52933253,883,883,883,883,1
|
|
20231121,122800,52932370,883,883,883,883,0
|
|
20231121,122700,52932370,883,883,883,883,100
|
|
20231121,122600,52844070,883,883,883,883,0
|
|
20231121,122500,52844070,883,883,883,883,0
|
|
20231121,122400,52844070,883,883,883,883,15
|
|
20231121,122300,52830825,883,882,883,881,410
|
|
20231121,122200,52469438,883,883,883,883,102
|
|
20231121,122100,52379372,885,885,885,885,0
|
|
20231121,122000,52379372,885,885,885,885,90
|
|
20231121,121900,52299722,885,885,885,885,0
|
|
20231121,121800,52299722,885,885,885,885,0
|
|
20231121,121700,52299722,885,885,885,885,0
|
|
20231121,121600,52299722,885,885,885,885,30
|
|
20231121,121500,52273172,885,885,885,885,0
|
|
20231121,121400,52273172,885,885,885,885,0
|
|
20231121,121300,52273172,885,885,885,885,0
|
|
20231121,121200,52273172,885,885,885,885,0
|
|
20231121,121100,52273172,885,885,885,885,0
|
|
20231121,121000,52273172,885,885,885,885,150
|
|
20231121,120900,52140422,885,885,885,885,105
|
|
20231121,120800,52047497,885,885,885,885,0
|
|
20231121,120700,52047497,885,884,885,884,1020
|
|
20231121,120600,51144817,884,884,884,884,526
|
|
20231121,120500,50679833,884,884,884,884,500
|
|
20231121,120400,50237833,884,884,884,884,2000
|
|
20231121,120300,48469833,883,883,883,883,0
|
|
20231121,120200,48469833,883,883,883,883,0
|
|
20231121,120100,48469833,883,883,883,883,0
|
|
20231121,120000,48469833,883,883,883,883,1
|
|
20231121,115900,48468950,883,883,883,883,0
|
|
20231121,115800,48468950,883,883,883,883,0
|
|
20231121,115700,48468950,883,883,883,883,0
|
|
20231121,115600,48468950,883,883,883,883,0
|
|
20231121,115500,48468950,883,883,883,883,50
|
|
20231121,115400,48424800,885,885,885,885,200
|
|
20231121,115300,48247800,885,885,885,885,2
|
|
20231121,115200,48246030,885,885,885,885,0
|
|
20231121,115100,48246030,885,885,885,885,0
|
|
20231121,115000,48246030,885,885,885,885,0
|
|
20231121,114900,48246030,885,885,885,885,0
|
|
20231121,114800,48246030,885,885,885,885,10
|
|
20231121,114700,48237180,885,885,885,885,1
|
|
20231121,114600,48236295,885,885,885,885,50
|
|
20231121,114500,48192045,885,885,885,885,0
|
|
20231121,114400,48192045,885,884,885,880,14244
|
|
20231121,114300,35631629,884,884,884,884,0
|
|
20231121,114200,35631629,884,884,884,884,0
|
|
20231121,114100,35631629,884,884,884,884,0
|
|
20231121,114000,35631629,884,884,884,884,0
|
|
20231121,113900,35631629,884,885,885,884,305
|
|
20231121,113800,35361909,885,885,885,885,0
|
|
20231121,113700,35361909,885,885,885,885,0
|
|
20231121,113600,35361909,885,885,885,885,0
|
|
20231121,113500,35361909,885,885,885,885,0
|
|
20231121,113400,35361909,885,885,885,885,0
|
|
20231121,113300,35361909,885,885,885,885,1143
|
|
20231121,113200,34350354,885,884,885,884,19
|
|
20231121,113100,34333557,884,884,884,884,0
|
|
20231121,113000,34333557,884,884,884,884,518
|
|
20231121,112900,33875645,884,884,884,884,0
|
|
20231121,112800,33875645,884,884,884,884,0
|
|
20231121,112700,33875645,884,884,884,884,4000
|
|
20231121,112600,30339645,885,887,887,885,4034
|
|
20231121,112500,26767027,887,888,888,887,7
|
|
20231121,112400,26760815,888,889,889,888,107
|
|
20231121,112300,26665794,889,889,889,889,5
|
|
20231121,112200,26661349,889,889,889,889,0
|
|
20231121,112100,26661349,889,889,889,889,0
|
|
20231121,112000,26661349,889,890,890,889,149
|
|
20231121,111900,26528795,891,891,891,891,0
|
|
20231121,111800,26528795,891,891,891,891,0
|
|
20231121,111700,26528795,891,891,891,891,0
|
|
20231121,111600,26528795,891,891,891,891,0
|
|
20231121,111500,26528795,891,891,891,891,0
|
|
20231121,111400,26528795,891,891,891,891,0
|
|
20231121,111300,26528795,891,891,891,891,0
|
|
20231121,111200,26528795,891,891,891,891,0
|
|
20231121,111100,26528795,891,891,891,891,0
|
|
20231121,111000,26528795,891,891,891,891,0
|
|
20231121,110900,26528795,891,891,891,891,0
|
|
20231121,110800,26528795,891,891,891,891,0
|
|
20231121,110700,26528795,891,891,891,891,0
|
|
20231121,110600,26528795,891,891,891,891,0
|
|
20231121,110500,26528795,891,891,891,891,56
|
|
20231121,110400,26478899,891,891,891,891,0
|
|
20231121,110300,26478899,891,891,891,891,0
|
|
20231121,110200,26478899,891,891,891,891,0
|
|
20231121,110100,26478899,891,891,891,891,0
|
|
20231121,110000,26478899,891,891,891,891,0
|
|
20231121,105900,26478899,891,891,891,891,0
|
|
20231121,105800,26478899,891,891,891,891,0
|
|
20231121,105700,26478899,891,891,891,891,0
|
|
20231121,105600,26478899,891,891,891,891,0
|
|
20231121,105500,26478899,891,891,891,891,0
|
|
20231121,105400,26478899,891,891,891,891,0
|
|
20231121,105300,26478899,891,891,891,891,0
|
|
20231121,105200,26478899,891,891,891,891,0
|
|
20231121,105100,26478899,891,891,891,891,0
|
|
20231121,105000,26478899,891,891,891,891,10
|
|
20231121,104900,26469989,890,892,892,890,276
|
|
20231121,104800,26223817,891,892,892,891,11
|
|
20231121,104700,26214006,893,893,893,893,736
|
|
20231121,104600,25556758,893,893,893,893,1
|
|
20231121,104500,25555865,892,892,892,892,1110
|
|
20231121,104400,24565745,890,890,890,890,204
|
|
20231121,104300,24384185,888,888,888,888,0
|
|
20231121,104200,24384185,888,888,888,888,152
|
|
20231121,104100,24249209,888,888,888,888,12
|
|
20231121,104000,24238553,888,888,888,888,0
|
|
20231121,103900,24238553,888,888,888,888,0
|
|
20231121,103800,24238553,888,888,888,888,0
|
|
20231121,103700,24238553,888,888,888,888,0
|
|
20231121,103600,24238553,888,888,888,888,0
|
|
20231121,103500,24238553,888,888,888,888,106
|
|
20231121,103400,24144425,887,887,887,887,0
|
|
20231121,103300,24144425,887,888,888,887,137
|
|
20231121,103200,24022853,888,888,888,888,9
|
|
20231121,103100,24014861,888,888,888,888,40
|
|
20231121,103000,23979341,888,888,888,888,0
|
|
20231121,102900,23979341,888,888,888,888,0
|
|
20231121,102800,23979341,888,888,888,888,0
|
|
20231121,102700,23979341,888,888,888,888,0
|
|
20231121,102600,23979341,888,888,888,888,347
|
|
20231121,102500,23671205,888,888,888,888,0
|
|
20231121,102400,23671205,888,888,888,888,0
|
|
20231121,102300,23671205,888,888,888,888,300
|
|
20231121,102200,23404805,888,888,888,888,0
|
|
20231121,102100,23404805,888,888,888,888,105
|
|
20231121,102000,23311565,888,888,888,888,50
|
|
20231121,101900,23267165,888,888,888,888,22
|
|
20231121,101800,23247629,888,888,888,888,0
|
|
20231121,101700,23247629,888,888,888,888,159
|
|
20231121,101600,23106437,888,888,888,888,2859
|
|
20231121,101500,20567645,888,888,888,888,5
|
|
20231121,101400,20563205,888,887,888,887,54
|
|
20231121,101300,20515273,888,888,888,888,5
|
|
20231121,101200,20510833,885,885,885,885,869
|
|
20231121,101100,19741768,885,885,885,885,6
|
|
20231121,101000,19736458,885,885,885,885,29
|
|
20231121,100900,19710793,885,885,885,885,12
|
|
20231121,100800,19700173,885,885,885,885,12
|
|
20231121,100700,19689553,885,884,885,884,592
|
|
20231121,100600,19166213,884,884,884,884,5
|
|
20231121,100500,19161793,885,885,885,885,3
|
|
20231121,100400,19159138,885,885,885,885,0
|
|
20231121,100300,19159138,885,885,885,885,22
|
|
20231121,100200,19139668,885,885,885,885,0
|
|
20231121,100100,19139668,885,885,885,885,0
|
|
20231121,100000,19139668,885,885,885,885,93
|
|
20231121,095900,19057363,885,885,885,885,84
|
|
20231121,095800,18983023,885,885,885,885,118
|
|
20231121,095700,18878593,885,885,885,885,540
|
|
20231121,095600,18400693,884,884,884,884,0
|
|
20231121,095500,18400693,884,884,884,884,0
|
|
20231121,095400,18400693,884,884,884,884,0
|
|
20231121,095300,18400693,884,884,884,884,0
|
|
20231121,095200,18400693,884,884,884,884,0
|
|
20231121,095100,18400693,884,884,884,884,0
|
|
20231121,095000,18400693,884,884,884,884,0
|
|
20231121,094900,18400693,884,886,886,884,2790
|
|
20231121,094800,15930650,886,886,886,886,0
|
|
20231121,094700,15930650,886,886,886,886,0
|
|
20231121,094600,15930650,886,886,886,886,0
|
|
20231121,094500,15930650,886,888,888,886,195
|
|
20231121,094400,15757876,887,887,887,887,118
|
|
20231121,094300,15653210,887,887,887,887,20
|
|
20231121,094200,15635470,887,887,887,887,0
|
|
20231121,094100,15635470,887,888,888,887,23
|
|
20231121,094000,15615054,888,888,888,888,5
|
|
20231121,093900,15610614,888,888,888,888,311
|
|
20231121,093800,15334446,888,888,888,888,10
|
|
20231121,093700,15325566,888,888,888,888,100
|
|
20231121,093600,15236766,890,890,890,890,0
|
|
20231121,093500,15236766,890,890,890,890,5
|
|
20231121,093400,15232316,890,890,890,889,41
|
|
20231121,093300,15195849,890,893,893,890,14
|
|
20231121,093200,15183362,893,893,893,893,2
|
|
20231121,093100,15181576,893,893,893,893,10
|
|
20231121,093000,15172646,893,893,893,893,0
|
|
20231121,092900,15172646,893,893,893,893,1
|
|
20231121,092800,15171753,891,891,891,891,0
|
|
20231121,092700,15171753,891,891,891,891,34
|
|
20231121,092600,15141459,895,895,895,895,20
|
|
20231121,092500,15123559,891,891,891,891,0
|
|
20231121,092400,15123559,891,891,891,891,0
|
|
20231121,092300,15123559,891,895,895,891,281
|
|
20231121,092200,14872816,895,895,895,895,0
|
|
20231121,092100,14872816,895,896,896,895,305
|
|
20231121,092000,14599541,898,898,898,898,40
|
|
20231121,091900,14563621,898,895,898,895,30
|
|
20231121,091800,14536741,898,896,898,896,150
|
|
20231121,091700,14402333,896,896,896,896,0
|
|
20231121,091600,14402333,896,897,898,896,513
|
|
20231121,091500,13941664,898,898,898,898,0
|
|
20231121,091400,13941664,898,895,898,895,30
|
|
20231121,091300,13914748,893,893,893,893,1
|
|
20231121,091200,13913855,891,891,891,891,1098
|
|
20231121,091100,12935537,890,889,891,889,52
|
|
20231121,091000,12889219,884,884,884,884,0
|
|
20231121,090900,12889219,884,885,885,884,2362
|
|
20231121,090800,10800916,888,888,888,888,0
|
|
20231121,090700,10800916,888,888,888,888,2
|
|
20231121,090600,10799140,884,884,884,884,0
|
|
20231121,090500,10799140,884,883,884,883,600
|
|
20231121,090400,10269240,883,883,883,883,0
|
|
20231121,090300,10269240,883,885,885,883,3819
|
|
20231121,090200,6896746,883,883,883,883,0
|
|
20231121,090100,6896746,883,883,883,883,0
|
|
20231121,090000,6896746,883,881,883,881,7826
|