695 lines
29 KiB
CSV
695 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,203200,63228092,831,831,831,831,3535
|
|
20231130,203100,63228092,831,831,831,831,0
|
|
20231130,203000,63228092,831,831,831,831,0
|
|
20231130,202900,63228092,831,831,831,831,0
|
|
20231130,202800,63228092,831,831,831,831,0
|
|
20231130,202700,63228092,831,831,831,831,0
|
|
20231130,202600,63228092,831,831,831,831,0
|
|
20231130,202500,63228092,831,831,831,831,0
|
|
20231130,202400,63228092,831,831,831,831,0
|
|
20231130,202300,63228092,831,831,831,831,0
|
|
20231130,202200,63228092,831,831,831,831,0
|
|
20231130,202100,63228092,831,831,831,831,0
|
|
20231130,202000,63228092,831,831,831,831,0
|
|
20231130,201900,63228092,831,831,831,831,0
|
|
20231130,201800,63228092,831,831,831,831,0
|
|
20231130,201700,63228092,831,831,831,831,0
|
|
20231130,201600,63228092,831,831,831,831,0
|
|
20231130,201500,63228092,831,831,831,831,0
|
|
20231130,201400,63228092,831,831,831,831,0
|
|
20231130,201300,63228092,831,831,831,831,0
|
|
20231130,201200,63228092,831,831,831,831,0
|
|
20231130,201100,63228092,831,831,831,831,0
|
|
20231130,201000,63228092,831,831,831,831,0
|
|
20231130,200900,63228092,831,831,831,831,0
|
|
20231130,200800,63228092,831,831,831,831,0
|
|
20231130,200700,63228092,831,831,831,831,0
|
|
20231130,200600,63228092,831,831,831,831,0
|
|
20231130,200500,63228092,831,831,831,831,0
|
|
20231130,200400,63228092,831,831,831,831,0
|
|
20231130,200300,63228092,831,831,831,831,0
|
|
20231130,200200,63228092,831,831,831,831,3535
|
|
20231130,200100,63228092,831,831,831,831,0
|
|
20231130,200000,63228092,831,831,831,831,0
|
|
20231130,195900,63228092,831,831,831,831,0
|
|
20231130,195800,63228092,831,831,831,831,0
|
|
20231130,195700,63228092,831,831,831,831,0
|
|
20231130,195600,63228092,831,831,831,831,0
|
|
20231130,195500,63228092,831,831,831,831,0
|
|
20231130,195400,63228092,831,831,831,831,0
|
|
20231130,195300,63228092,831,831,831,831,0
|
|
20231130,195200,63228092,831,831,831,831,0
|
|
20231130,195100,63228092,831,831,831,831,0
|
|
20231130,195000,63228092,831,831,831,831,0
|
|
20231130,194900,63228092,831,831,831,831,0
|
|
20231130,194800,63228092,831,831,831,831,0
|
|
20231130,194700,63228092,831,831,831,831,0
|
|
20231130,194600,63228092,831,831,831,831,0
|
|
20231130,194500,63228092,831,831,831,831,0
|
|
20231130,194400,63228092,831,831,831,831,0
|
|
20231130,194300,63228092,831,831,831,831,0
|
|
20231130,194200,63228092,831,831,831,831,0
|
|
20231130,194100,63228092,831,831,831,831,0
|
|
20231130,194000,63228092,831,831,831,831,0
|
|
20231130,193900,63228092,831,831,831,831,0
|
|
20231130,193800,63228092,831,831,831,831,0
|
|
20231130,193700,63228092,831,831,831,831,0
|
|
20231130,193600,63228092,831,831,831,831,0
|
|
20231130,193500,63228092,831,831,831,831,0
|
|
20231130,193400,63228092,831,831,831,831,0
|
|
20231130,193300,63228092,831,831,831,831,0
|
|
20231130,193200,63228092,831,831,831,831,3535
|
|
20231130,193100,63228092,831,831,831,831,0
|
|
20231130,193000,63228092,831,831,831,831,0
|
|
20231130,192900,63228092,831,831,831,831,0
|
|
20231130,192800,63228092,831,831,831,831,0
|
|
20231130,192700,63228092,831,831,831,831,0
|
|
20231130,192600,63228092,831,831,831,831,0
|
|
20231130,192500,63228092,831,831,831,831,0
|
|
20231130,192400,63228092,831,831,831,831,0
|
|
20231130,192300,63228092,831,831,831,831,0
|
|
20231130,192200,63228092,831,831,831,831,0
|
|
20231130,192100,63228092,831,831,831,831,0
|
|
20231130,192000,63228092,831,831,831,831,0
|
|
20231130,191900,63228092,831,831,831,831,0
|
|
20231130,191800,63228092,831,831,831,831,0
|
|
20231130,191700,63228092,831,831,831,831,0
|
|
20231130,191600,63228092,831,831,831,831,0
|
|
20231130,191500,63228092,831,831,831,831,0
|
|
20231130,191400,63228092,831,831,831,831,0
|
|
20231130,191300,63228092,831,831,831,831,0
|
|
20231130,191200,63228092,831,831,831,831,0
|
|
20231130,191100,63228092,831,831,831,831,0
|
|
20231130,191000,63228092,831,831,831,831,0
|
|
20231130,190900,63228092,831,831,831,831,0
|
|
20231130,190800,63228092,831,831,831,831,0
|
|
20231130,190700,63228092,831,831,831,831,0
|
|
20231130,190600,63228092,831,831,831,831,0
|
|
20231130,190500,63228092,831,831,831,831,0
|
|
20231130,190400,63228092,831,831,831,831,0
|
|
20231130,190300,63228092,831,831,831,831,0
|
|
20231130,190200,63228092,831,831,831,831,3535
|
|
20231130,190100,63228092,831,831,831,831,0
|
|
20231130,190000,63228092,831,831,831,831,0
|
|
20231130,185900,63228092,831,831,831,831,0
|
|
20231130,185800,63228092,831,831,831,831,0
|
|
20231130,185700,63228092,831,831,831,831,0
|
|
20231130,185600,63228092,831,831,831,831,0
|
|
20231130,185500,63228092,831,831,831,831,0
|
|
20231130,185400,63228092,831,831,831,831,0
|
|
20231130,185300,63228092,831,831,831,831,0
|
|
20231130,185200,63228092,831,831,831,831,0
|
|
20231130,185100,63228092,831,831,831,831,0
|
|
20231130,185000,63228092,831,831,831,831,0
|
|
20231130,184900,63228092,831,831,831,831,0
|
|
20231130,184800,63228092,831,831,831,831,0
|
|
20231130,184700,63228092,831,831,831,831,0
|
|
20231130,184600,63228092,831,831,831,831,0
|
|
20231130,184500,63228092,831,831,831,831,0
|
|
20231130,184400,63228092,831,831,831,831,0
|
|
20231130,184300,63228092,831,831,831,831,0
|
|
20231130,184200,63228092,831,831,831,831,0
|
|
20231130,184100,63228092,831,831,831,831,0
|
|
20231130,184000,63228092,831,831,831,831,0
|
|
20231130,183900,63228092,831,831,831,831,0
|
|
20231130,183800,63228092,831,831,831,831,0
|
|
20231130,183700,63228092,831,831,831,831,0
|
|
20231130,183600,63228092,831,831,831,831,0
|
|
20231130,183500,63228092,831,831,831,831,0
|
|
20231130,183400,63228092,831,831,831,831,0
|
|
20231130,183300,63228092,831,831,831,831,0
|
|
20231130,183200,63228092,831,831,831,831,3535
|
|
20231130,183100,63228092,831,831,831,831,0
|
|
20231130,183000,63228092,831,831,831,831,0
|
|
20231130,182900,63228092,831,831,831,831,0
|
|
20231130,182800,63228092,831,831,831,831,0
|
|
20231130,182700,63228092,831,831,831,831,0
|
|
20231130,182600,63228092,831,831,831,831,0
|
|
20231130,182500,63228092,831,831,831,831,0
|
|
20231130,182400,63228092,831,831,831,831,0
|
|
20231130,182300,63228092,831,831,831,831,0
|
|
20231130,182200,63228092,831,831,831,831,0
|
|
20231130,182100,63228092,831,831,831,831,0
|
|
20231130,182000,63228092,831,831,831,831,0
|
|
20231130,181900,63228092,831,831,831,831,0
|
|
20231130,181800,63228092,831,831,831,831,0
|
|
20231130,181700,63228092,831,831,831,831,0
|
|
20231130,181600,63228092,831,831,831,831,0
|
|
20231130,181500,63228092,831,831,831,831,0
|
|
20231130,181400,63228092,831,831,831,831,0
|
|
20231130,181300,63228092,831,831,831,831,0
|
|
20231130,181200,63228092,831,831,831,831,0
|
|
20231130,181100,63228092,831,831,831,831,0
|
|
20231130,181000,63228092,831,831,831,831,0
|
|
20231130,180900,63228092,831,831,831,831,0
|
|
20231130,180800,63228092,831,831,831,831,0
|
|
20231130,180700,63228092,831,831,831,831,0
|
|
20231130,180600,63228092,831,831,831,831,0
|
|
20231130,180500,63228092,831,831,831,831,0
|
|
20231130,180400,63228092,831,831,831,831,0
|
|
20231130,180300,63228092,831,831,831,831,0
|
|
20231130,180200,63228092,831,831,831,831,3535
|
|
20231130,180100,63228092,831,831,831,831,0
|
|
20231130,180000,63228092,831,831,831,831,0
|
|
20231130,175900,63228092,831,831,831,831,0
|
|
20231130,175800,63228092,831,831,831,831,0
|
|
20231130,175700,63228092,831,831,831,831,0
|
|
20231130,175600,63228092,831,831,831,831,0
|
|
20231130,175500,63228092,831,831,831,831,0
|
|
20231130,175400,63228092,831,831,831,831,0
|
|
20231130,175300,63228092,831,831,831,831,0
|
|
20231130,175200,63228092,831,831,831,831,0
|
|
20231130,175100,63228092,831,831,831,831,0
|
|
20231130,175000,63228092,831,831,831,831,0
|
|
20231130,174900,63228092,831,831,831,831,0
|
|
20231130,174800,63228092,831,831,831,831,0
|
|
20231130,174700,63228092,831,831,831,831,0
|
|
20231130,174600,63228092,831,831,831,831,0
|
|
20231130,174500,63228092,831,831,831,831,0
|
|
20231130,174400,63228092,831,831,831,831,0
|
|
20231130,174300,63228092,831,831,831,831,0
|
|
20231130,174200,63228092,831,831,831,831,0
|
|
20231130,174100,63228092,831,831,831,831,0
|
|
20231130,174000,63228092,831,831,831,831,0
|
|
20231130,173900,63228092,831,831,831,831,0
|
|
20231130,173800,63228092,831,831,831,831,0
|
|
20231130,173700,63228092,831,831,831,831,0
|
|
20231130,173600,63228092,831,831,831,831,0
|
|
20231130,173500,63228092,831,831,831,831,0
|
|
20231130,173400,63228092,831,831,831,831,0
|
|
20231130,173300,63228092,831,831,831,831,0
|
|
20231130,173200,63228092,831,831,831,831,3535
|
|
20231130,173100,63228092,831,831,831,831,0
|
|
20231130,173000,63228092,831,831,831,831,0
|
|
20231130,172900,63228092,831,831,831,831,0
|
|
20231130,172800,63228092,831,831,831,831,0
|
|
20231130,172700,63228092,831,831,831,831,0
|
|
20231130,172600,63228092,831,831,831,831,0
|
|
20231130,172500,63228092,831,831,831,831,0
|
|
20231130,172400,63228092,831,831,831,831,0
|
|
20231130,172300,63228092,831,831,831,831,0
|
|
20231130,172200,63228092,831,831,831,831,0
|
|
20231130,172100,63228092,831,831,831,831,0
|
|
20231130,172000,63228092,831,831,831,831,0
|
|
20231130,171900,63228092,831,831,831,831,0
|
|
20231130,171800,63228092,831,831,831,831,0
|
|
20231130,171700,63228092,831,831,831,831,0
|
|
20231130,171600,63228092,831,831,831,831,0
|
|
20231130,171500,63228092,831,831,831,831,0
|
|
20231130,171400,63228092,831,831,831,831,0
|
|
20231130,171300,63228092,831,831,831,831,0
|
|
20231130,171200,63228092,831,831,831,831,0
|
|
20231130,171100,63228092,831,831,831,831,0
|
|
20231130,171000,63228092,831,831,831,831,0
|
|
20231130,170900,63228092,831,831,831,831,0
|
|
20231130,170800,63228092,831,831,831,831,0
|
|
20231130,170700,63228092,831,831,831,831,0
|
|
20231130,170600,63228092,831,831,831,831,0
|
|
20231130,170500,63228092,831,831,831,831,0
|
|
20231130,170400,63228092,831,831,831,831,0
|
|
20231130,170300,63228092,831,831,831,831,0
|
|
20231130,170200,63228092,831,831,831,831,3535
|
|
20231130,170100,63228092,831,831,831,831,0
|
|
20231130,170000,63228092,831,831,831,831,0
|
|
20231130,165900,63228092,831,831,831,831,0
|
|
20231130,165800,63228092,831,831,831,831,0
|
|
20231130,165700,63228092,831,831,831,831,0
|
|
20231130,165600,63228092,831,831,831,831,0
|
|
20231130,165500,63228092,831,831,831,831,0
|
|
20231130,165400,63228092,831,831,831,831,0
|
|
20231130,165300,63228092,831,831,831,831,0
|
|
20231130,165200,63228092,831,831,831,831,0
|
|
20231130,165100,63228092,831,831,831,831,0
|
|
20231130,165000,63228092,831,831,831,831,0
|
|
20231130,164900,63228092,831,831,831,831,0
|
|
20231130,164800,63228092,831,831,831,831,0
|
|
20231130,164700,63228092,831,831,831,831,0
|
|
20231130,164600,63228092,831,831,831,831,0
|
|
20231130,164500,63228092,831,831,831,831,0
|
|
20231130,164400,63228092,831,831,831,831,0
|
|
20231130,164300,63228092,831,831,831,831,0
|
|
20231130,164200,63228092,831,831,831,831,0
|
|
20231130,164100,63228092,831,831,831,831,0
|
|
20231130,164000,63228092,831,831,831,831,0
|
|
20231130,163900,63228092,831,831,831,831,0
|
|
20231130,163800,63228092,831,831,831,831,0
|
|
20231130,163700,63228092,831,831,831,831,0
|
|
20231130,163600,63228092,831,831,831,831,0
|
|
20231130,163500,63228092,831,831,831,831,0
|
|
20231130,163400,63228092,831,831,831,831,0
|
|
20231130,163300,63228092,831,831,831,831,0
|
|
20231130,163200,63228092,831,831,831,831,3535
|
|
20231130,163100,63228092,831,831,831,831,0
|
|
20231130,163000,63228092,831,831,831,831,0
|
|
20231130,162900,63228092,831,831,831,831,0
|
|
20231130,162800,63228092,831,831,831,831,0
|
|
20231130,162700,63228092,831,831,831,831,0
|
|
20231130,162600,63228092,831,831,831,831,0
|
|
20231130,162500,63228092,831,831,831,831,0
|
|
20231130,162400,63228092,831,831,831,831,0
|
|
20231130,162300,63228092,831,831,831,831,0
|
|
20231130,162200,63228092,831,831,831,831,0
|
|
20231130,162100,63228092,831,831,831,831,0
|
|
20231130,162000,63228092,831,831,831,831,0
|
|
20231130,161900,63228092,831,831,831,831,0
|
|
20231130,161800,63228092,831,831,831,831,0
|
|
20231130,161700,63228092,831,831,831,831,0
|
|
20231130,161600,63228092,831,831,831,831,0
|
|
20231130,161500,63228092,831,831,831,831,0
|
|
20231130,161400,63228092,831,831,831,831,0
|
|
20231130,161300,63228092,831,831,831,831,0
|
|
20231130,161200,63228092,831,831,831,831,0
|
|
20231130,161100,63228092,831,831,831,831,0
|
|
20231130,161000,63228092,831,831,831,831,0
|
|
20231130,160900,63228092,831,831,831,831,0
|
|
20231130,160800,63228092,831,831,831,831,0
|
|
20231130,160700,63228092,831,831,831,831,0
|
|
20231130,160600,63228092,831,831,831,831,0
|
|
20231130,160500,63228092,831,831,831,831,0
|
|
20231130,160400,63228092,831,831,831,831,0
|
|
20231130,160300,63228092,831,831,831,831,0
|
|
20231130,160200,63228092,831,831,831,831,3535
|
|
20231130,160100,63228092,831,831,831,831,0
|
|
20231130,160000,63228092,831,831,831,831,0
|
|
20231130,155900,63228092,831,831,831,831,0
|
|
20231130,155800,63228092,831,831,831,831,0
|
|
20231130,155700,63228092,831,831,831,831,0
|
|
20231130,155600,63228092,831,831,831,831,0
|
|
20231130,155500,63228092,831,831,831,831,0
|
|
20231130,155400,63228092,831,831,831,831,0
|
|
20231130,155300,63228092,831,831,831,831,0
|
|
20231130,155200,63228092,831,831,831,831,0
|
|
20231130,155100,63228092,831,831,831,831,0
|
|
20231130,155000,63228092,831,831,831,831,0
|
|
20231130,154900,63228092,831,831,831,831,0
|
|
20231130,154800,63228092,831,831,831,831,0
|
|
20231130,154700,63228092,831,831,831,831,0
|
|
20231130,154600,63228092,831,831,831,831,0
|
|
20231130,154500,63228092,831,831,831,831,0
|
|
20231130,154400,63228092,831,831,831,831,0
|
|
20231130,154300,63228092,831,831,831,831,0
|
|
20231130,154200,63228092,831,831,831,831,0
|
|
20231130,154100,63228092,831,831,831,831,0
|
|
20231130,154000,63228092,831,831,831,831,0
|
|
20231130,153900,63228092,831,831,831,831,0
|
|
20231130,153800,63228092,831,831,831,831,0
|
|
20231130,153700,63228092,831,831,831,831,0
|
|
20231130,153600,63228092,831,831,831,831,0
|
|
20231130,153500,63228092,831,831,831,831,0
|
|
20231130,153400,63228092,831,831,831,831,0
|
|
20231130,153300,63228092,831,831,831,831,0
|
|
20231130,153200,63228092,831,831,831,831,3535
|
|
20231130,153100,63228092,831,831,831,831,0
|
|
20231130,153000,63228092,831,831,831,831,3535
|
|
20231130,152900,60290507,838,838,838,838,0
|
|
20231130,152800,60290507,838,838,838,838,0
|
|
20231130,152700,60290507,838,838,838,838,0
|
|
20231130,152600,60290507,838,838,838,838,0
|
|
20231130,152500,60290507,838,838,838,838,0
|
|
20231130,152400,60290507,838,838,838,838,0
|
|
20231130,152300,60290507,838,838,838,838,0
|
|
20231130,152200,60290507,838,838,838,838,0
|
|
20231130,152100,60290507,838,838,838,838,0
|
|
20231130,152000,60290507,838,838,838,838,0
|
|
20231130,151900,60290507,838,838,838,838,0
|
|
20231130,151800,60290507,838,838,838,838,10
|
|
20231130,151700,60282127,838,838,838,838,0
|
|
20231130,151600,60282127,838,838,838,838,0
|
|
20231130,151500,60282127,838,838,838,838,0
|
|
20231130,151400,60282127,838,838,838,838,128
|
|
20231130,151300,60174863,838,838,838,838,0
|
|
20231130,151200,60174863,838,838,838,838,30
|
|
20231130,151100,60149723,838,838,838,838,0
|
|
20231130,151000,60149723,838,838,838,838,1
|
|
20231130,150900,60148885,838,838,838,838,0
|
|
20231130,150800,60148885,838,838,838,838,0
|
|
20231130,150700,60148885,838,838,838,838,1
|
|
20231130,150600,60148047,837,837,838,837,2001
|
|
20231130,150500,58473209,837,837,837,837,1
|
|
20231130,150400,58472372,838,835,838,835,1760
|
|
20231130,150300,57001276,835,835,835,835,0
|
|
20231130,150200,57001276,835,835,835,835,0
|
|
20231130,150100,57001276,835,835,835,835,0
|
|
20231130,150000,57001276,835,835,835,835,1500
|
|
20231130,145900,55748776,835,835,835,835,0
|
|
20231130,145800,55748776,835,835,835,835,0
|
|
20231130,145700,55748776,835,835,835,835,0
|
|
20231130,145600,55748776,835,834,835,834,336
|
|
20231130,145500,55468325,833,832,833,832,570
|
|
20231130,145400,54993581,832,832,832,832,0
|
|
20231130,145300,54993581,832,832,832,832,0
|
|
20231130,145200,54993581,832,832,832,832,164
|
|
20231130,145100,54857133,832,832,832,832,0
|
|
20231130,145000,54857133,832,832,832,832,0
|
|
20231130,144900,54857133,832,832,832,832,0
|
|
20231130,144800,54857133,832,832,832,832,0
|
|
20231130,144700,54857133,832,832,832,832,0
|
|
20231130,144600,54857133,832,832,832,832,0
|
|
20231130,144500,54857133,832,832,832,832,0
|
|
20231130,144400,54857133,832,832,832,832,0
|
|
20231130,144300,54857133,832,832,832,832,0
|
|
20231130,144200,54857133,832,832,832,832,0
|
|
20231130,144100,54857133,832,832,832,832,0
|
|
20231130,144000,54857133,832,832,832,832,0
|
|
20231130,143900,54857133,832,832,832,832,0
|
|
20231130,143800,54857133,832,832,832,832,0
|
|
20231130,143700,54857133,832,832,832,832,0
|
|
20231130,143600,54857133,832,832,832,832,0
|
|
20231130,143500,54857133,832,832,832,832,0
|
|
20231130,143400,54857133,832,832,832,832,0
|
|
20231130,143300,54857133,832,832,832,832,0
|
|
20231130,143200,54857133,832,832,832,832,0
|
|
20231130,143100,54857133,832,832,832,832,0
|
|
20231130,143000,54857133,832,832,832,832,0
|
|
20231130,142900,54857133,832,832,832,832,0
|
|
20231130,142800,54857133,832,832,832,832,0
|
|
20231130,142700,54857133,832,832,832,832,0
|
|
20231130,142600,54857133,832,832,832,832,0
|
|
20231130,142500,54857133,832,832,832,832,120
|
|
20231130,142400,54757293,830,830,830,830,0
|
|
20231130,142300,54757293,830,830,830,830,0
|
|
20231130,142200,54757293,830,831,831,830,146
|
|
20231130,142100,54636111,831,831,831,831,0
|
|
20231130,142000,54636111,831,831,831,831,0
|
|
20231130,141900,54636111,831,831,831,831,0
|
|
20231130,141800,54636111,831,831,831,831,0
|
|
20231130,141700,54636111,831,831,831,831,0
|
|
20231130,141600,54636111,831,831,831,831,0
|
|
20231130,141500,54636111,831,831,831,831,0
|
|
20231130,141400,54636111,831,831,831,831,0
|
|
20231130,141300,54636111,831,831,831,831,0
|
|
20231130,141200,54636111,831,831,831,831,0
|
|
20231130,141100,54636111,831,831,831,831,0
|
|
20231130,141000,54636111,831,831,831,831,952
|
|
20231130,140900,53844999,831,831,831,831,0
|
|
20231130,140800,53844999,831,831,831,831,49
|
|
20231130,140700,53804280,831,831,831,831,0
|
|
20231130,140600,53804280,831,831,831,831,121
|
|
20231130,140500,53703729,830,830,830,830,0
|
|
20231130,140400,53703729,830,830,830,830,0
|
|
20231130,140300,53703729,830,830,830,830,5
|
|
20231130,140200,53699579,830,830,830,830,0
|
|
20231130,140100,53699579,830,830,830,830,0
|
|
20231130,140000,53699579,830,830,830,830,0
|
|
20231130,135900,53699579,830,830,830,830,0
|
|
20231130,135800,53699579,830,830,830,830,0
|
|
20231130,135700,53699579,830,830,830,830,0
|
|
20231130,135600,53699579,830,830,830,830,0
|
|
20231130,135500,53699579,830,830,830,830,0
|
|
20231130,135400,53699579,830,831,831,830,2000
|
|
20231130,135300,52038951,831,831,831,831,2
|
|
20231130,135200,52037289,832,832,832,832,0
|
|
20231130,135100,52037289,832,833,833,832,378
|
|
20231130,135000,51722431,834,834,834,834,1
|
|
20231130,134900,51721597,835,835,835,835,0
|
|
20231130,134800,51721597,835,835,835,835,0
|
|
20231130,134700,51721597,835,835,835,835,4
|
|
20231130,134600,51718257,835,835,835,835,0
|
|
20231130,134500,51718257,835,835,835,835,0
|
|
20231130,134400,51718257,835,835,835,835,0
|
|
20231130,134300,51718257,835,835,835,835,0
|
|
20231130,134200,51718257,835,835,835,835,8
|
|
20231130,134100,51711577,835,835,835,835,0
|
|
20231130,134000,51711577,835,835,835,835,0
|
|
20231130,133900,51711577,835,835,835,835,0
|
|
20231130,133800,51711577,835,835,835,835,10
|
|
20231130,133700,51703227,834,834,834,834,0
|
|
20231130,133600,51703227,834,834,834,834,1
|
|
20231130,133500,51702393,833,833,833,833,0
|
|
20231130,133400,51702393,833,833,833,833,0
|
|
20231130,133300,51702393,833,834,834,833,1001
|
|
20231130,133200,50867560,837,837,837,837,0
|
|
20231130,133100,50867560,837,835,837,835,25
|
|
20231130,133000,50846683,835,836,836,835,505
|
|
20231130,132900,50424803,838,838,838,838,0
|
|
20231130,132800,50424803,838,838,838,838,0
|
|
20231130,132700,50424803,838,838,838,838,0
|
|
20231130,132600,50424803,838,838,838,838,0
|
|
20231130,132500,50424803,838,838,838,838,1
|
|
20231130,132400,50423965,838,838,838,838,0
|
|
20231130,132300,50423965,838,838,838,838,1
|
|
20231130,132200,50423127,837,837,837,837,1
|
|
20231130,132100,50422290,836,836,836,836,0
|
|
20231130,132000,50422290,836,836,836,836,2
|
|
20231130,131900,50420618,838,838,838,838,100
|
|
20231130,131800,50336818,838,838,838,838,0
|
|
20231130,131700,50336818,838,838,838,838,0
|
|
20231130,131600,50336818,838,838,838,838,0
|
|
20231130,131500,50336818,838,838,838,838,18
|
|
20231130,131400,50321734,838,838,838,838,0
|
|
20231130,131300,50321734,838,838,838,838,0
|
|
20231130,131200,50321734,838,837,838,837,9
|
|
20231130,131100,50314200,838,838,838,838,0
|
|
20231130,131000,50314200,838,838,838,838,0
|
|
20231130,130900,50314200,838,838,838,838,0
|
|
20231130,130800,50314200,838,838,838,838,0
|
|
20231130,130700,50314200,838,838,838,838,0
|
|
20231130,130600,50314200,838,838,838,838,0
|
|
20231130,130500,50314200,838,838,838,838,1
|
|
20231130,130400,50313362,837,837,837,837,0
|
|
20231130,130300,50313362,837,836,837,836,1089
|
|
20231130,130200,49401895,836,835,836,835,338
|
|
20231130,130100,49119664,835,835,835,835,0
|
|
20231130,130000,49119664,835,835,835,835,200
|
|
20231130,125900,48952664,835,835,835,835,0
|
|
20231130,125800,48952664,835,835,835,835,35
|
|
20231130,125700,48923439,835,835,835,835,5
|
|
20231130,125600,48919264,835,835,835,835,0
|
|
20231130,125500,48919264,835,835,835,835,1
|
|
20231130,125400,48918429,833,833,833,833,0
|
|
20231130,125300,48918429,833,833,833,833,0
|
|
20231130,125200,48918429,833,833,833,833,13
|
|
20231130,125100,48907600,835,833,835,833,1172
|
|
20231130,125000,47929236,833,833,833,833,0
|
|
20231130,124900,47929236,833,833,833,833,0
|
|
20231130,124800,47929236,833,833,833,833,0
|
|
20231130,124700,47929236,833,833,833,833,0
|
|
20231130,124600,47929236,833,833,833,833,1
|
|
20231130,124500,47928403,833,835,835,833,1872
|
|
20231130,124400,46369025,835,835,835,835,0
|
|
20231130,124300,46369025,835,835,835,835,0
|
|
20231130,124200,46369025,835,835,835,835,0
|
|
20231130,124100,46369025,835,835,835,835,0
|
|
20231130,124000,46369025,835,835,835,835,0
|
|
20231130,123900,46369025,835,835,835,835,0
|
|
20231130,123800,46369025,835,835,835,835,24
|
|
20231130,123700,46348985,835,835,835,835,10
|
|
20231130,123600,46340635,835,835,835,835,0
|
|
20231130,123500,46340635,835,835,835,835,0
|
|
20231130,123400,46340635,835,835,835,835,1
|
|
20231130,123300,46339800,833,833,833,833,0
|
|
20231130,123200,46339800,833,833,833,833,1
|
|
20231130,123100,46338967,835,835,835,835,0
|
|
20231130,123000,46338967,835,835,835,835,0
|
|
20231130,122900,46338967,835,835,835,835,0
|
|
20231130,122800,46338967,835,835,835,835,1
|
|
20231130,122700,46338132,835,835,835,835,0
|
|
20231130,122600,46338132,835,835,835,835,0
|
|
20231130,122500,46338132,835,835,835,835,0
|
|
20231130,122400,46338132,835,835,835,835,1
|
|
20231130,122300,46337297,835,835,835,835,0
|
|
20231130,122200,46337297,835,835,835,835,0
|
|
20231130,122100,46337297,835,834,835,834,12
|
|
20231130,122000,46327288,834,834,834,834,1000
|
|
20231130,121900,45493288,834,834,834,834,20
|
|
20231130,121800,45476608,834,834,834,834,0
|
|
20231130,121700,45476608,834,834,834,834,2
|
|
20231130,121600,45474940,834,834,834,834,1488
|
|
20231130,121500,44233948,834,834,834,834,0
|
|
20231130,121400,44233948,834,834,834,834,1
|
|
20231130,121300,44233114,833,833,833,833,1100
|
|
20231130,121200,43316814,833,833,833,833,541
|
|
20231130,121100,42866161,833,833,833,833,0
|
|
20231130,121000,42866161,833,833,833,833,112
|
|
20231130,120900,42772865,833,832,833,832,58
|
|
20231130,120800,42724598,832,832,832,832,0
|
|
20231130,120700,42724598,832,832,832,832,164
|
|
20231130,120600,42588150,831,831,831,831,4
|
|
20231130,120500,42584826,832,832,832,832,0
|
|
20231130,120400,42584826,832,832,832,832,0
|
|
20231130,120300,42584826,832,832,832,832,0
|
|
20231130,120200,42584826,832,831,832,831,393
|
|
20231130,120100,42257852,831,831,831,831,1
|
|
20231130,120000,42257021,830,830,830,830,0
|
|
20231130,115900,42257021,830,830,830,830,0
|
|
20231130,115800,42257021,830,830,830,830,4
|
|
20231130,115700,42253701,830,830,830,830,0
|
|
20231130,115600,42253701,830,830,830,830,1
|
|
20231130,115500,42252871,830,831,831,830,625
|
|
20231130,115400,41734119,831,831,831,831,1
|
|
20231130,115300,41733288,832,832,832,832,0
|
|
20231130,115200,41733288,832,832,832,832,1
|
|
20231130,115100,41732456,832,832,832,832,25
|
|
20231130,115000,41711656,832,832,832,832,0
|
|
20231130,114900,41711656,832,832,832,832,49
|
|
20231130,114800,41670888,832,832,832,832,0
|
|
20231130,114700,41670888,832,832,832,832,0
|
|
20231130,114600,41670888,832,832,832,832,0
|
|
20231130,114500,41670888,832,832,832,832,146
|
|
20231130,114400,41549416,832,832,832,832,0
|
|
20231130,114300,41549416,832,832,832,832,1
|
|
20231130,114200,41548584,832,832,832,832,11
|
|
20231130,114100,41539432,832,832,832,832,5
|
|
20231130,114000,41535272,830,830,830,830,0
|
|
20231130,113900,41535272,830,830,830,830,0
|
|
20231130,113800,41535272,830,831,831,830,100
|
|
20231130,113700,41452271,830,830,830,830,0
|
|
20231130,113600,41452271,830,830,830,830,0
|
|
20231130,113500,41452271,830,830,830,830,0
|
|
20231130,113400,41452271,830,831,831,830,1227
|
|
20231130,113300,40433851,832,832,832,832,8
|
|
20231130,113200,40427195,832,832,832,832,0
|
|
20231130,113100,40427195,832,832,832,832,0
|
|
20231130,113000,40427195,832,832,832,832,100
|
|
20231130,112900,40343995,832,832,832,832,0
|
|
20231130,112800,40343995,832,832,832,832,0
|
|
20231130,112700,40343995,832,832,832,832,0
|
|
20231130,112600,40343995,832,832,832,832,0
|
|
20231130,112500,40343995,832,832,832,832,0
|
|
20231130,112400,40343995,832,832,832,832,0
|
|
20231130,112300,40343995,832,832,832,832,0
|
|
20231130,112200,40343995,832,832,832,832,0
|
|
20231130,112100,40343995,832,832,832,832,0
|
|
20231130,112000,40343995,832,831,832,831,200
|
|
20231130,111900,40177741,831,831,831,831,0
|
|
20231130,111800,40177741,831,831,831,831,15
|
|
20231130,111700,40165276,830,830,830,830,521
|
|
20231130,111600,39732846,830,830,830,830,0
|
|
20231130,111500,39732846,830,830,830,830,0
|
|
20231130,111400,39732846,830,830,830,830,0
|
|
20231130,111300,39732846,830,830,830,830,1
|
|
20231130,111200,39732016,829,829,829,829,0
|
|
20231130,111100,39732016,829,827,829,827,223
|
|
20231130,111000,39547569,827,827,827,827,19
|
|
20231130,110900,39531856,826,826,826,826,0
|
|
20231130,110800,39531856,826,826,826,826,1
|
|
20231130,110700,39531030,827,827,827,827,0
|
|
20231130,110600,39531030,827,827,827,827,0
|
|
20231130,110500,39531030,827,827,827,827,0
|
|
20231130,110400,39531030,827,827,827,827,2
|
|
20231130,110300,39529376,827,827,827,827,0
|
|
20231130,110200,39529376,827,827,827,827,0
|
|
20231130,110100,39529376,827,827,827,827,0
|
|
20231130,110000,39529376,827,827,827,827,121
|
|
20231130,105900,39429309,826,826,826,826,0
|
|
20231130,105800,39429309,826,826,826,826,100
|
|
20231130,105700,39346709,827,827,827,827,0
|
|
20231130,105600,39346709,827,827,827,827,0
|
|
20231130,105500,39346709,827,827,827,827,0
|
|
20231130,105400,39346709,827,827,827,827,53
|
|
20231130,105300,39302878,827,827,827,827,100
|
|
20231130,105200,39220178,827,827,827,827,5
|
|
20231130,105100,39216043,827,827,827,827,0
|
|
20231130,105000,39216043,827,827,827,827,0
|
|
20231130,104900,39216043,827,827,827,827,16
|
|
20231130,104800,39202811,827,827,827,827,0
|
|
20231130,104700,39202811,827,827,827,827,0
|
|
20231130,104600,39202811,827,827,827,827,2
|
|
20231130,104500,39201157,827,827,827,827,0
|
|
20231130,104400,39201157,827,827,827,827,132
|
|
20231130,104300,39091993,827,827,827,827,0
|
|
20231130,104200,39091993,827,827,827,827,20
|
|
20231130,104100,39075453,827,827,827,827,0
|
|
20231130,104000,39075453,827,827,827,827,0
|
|
20231130,103900,39075453,827,827,827,827,7
|
|
20231130,103800,39069664,827,827,827,827,0
|
|
20231130,103700,39069664,827,827,827,827,0
|
|
20231130,103600,39069664,827,827,827,827,0
|
|
20231130,103500,39069664,827,827,827,827,0
|
|
20231130,103400,39069664,827,827,827,827,0
|
|
20231130,103300,39069664,827,827,827,827,3
|
|
20231130,103200,39067183,827,827,827,827,4
|
|
20231130,103100,39063875,826,826,826,826,3
|
|
20231130,103000,39061397,827,827,827,827,361
|
|
20231130,102900,38762850,826,826,826,826,0
|
|
20231130,102800,38762850,826,826,826,826,10
|
|
20231130,102700,38754590,825,825,825,825,0
|
|
20231130,102600,38754590,825,825,825,825,0
|
|
20231130,102500,38754590,825,825,825,825,1838
|
|
20231130,102400,37238240,823,823,823,823,0
|
|
20231130,102300,37238240,823,824,824,823,1149
|
|
20231130,102200,36292381,824,824,824,824,0
|
|
20231130,102100,36292381,824,824,824,824,0
|
|
20231130,102000,36292381,824,824,824,824,0
|
|
20231130,101900,36292381,824,824,824,824,0
|
|
20231130,101800,36292381,824,824,824,824,0
|
|
20231130,101700,36292381,824,824,824,824,0
|
|
20231130,101600,36292381,824,824,824,824,0
|
|
20231130,101500,36292381,824,824,824,824,1
|
|
20231130,101400,36291557,825,825,825,825,0
|
|
20231130,101300,36291557,825,825,825,825,2
|
|
20231130,101200,36289907,825,825,825,825,2
|
|
20231130,101100,36288257,825,825,825,825,0
|
|
20231130,101000,36288257,825,825,825,825,0
|
|
20231130,100900,36288257,825,825,825,825,0
|
|
20231130,100800,36288257,825,825,825,825,150
|
|
20231130,100700,36164507,825,825,825,825,1
|
|
20231130,100600,36163682,825,825,825,825,10
|
|
20231130,100500,36155432,825,825,825,825,1
|
|
20231130,100400,36154607,825,825,825,825,1
|
|
20231130,100300,36153782,825,825,825,825,0
|
|
20231130,100200,36153782,825,826,826,825,203
|
|
20231130,100100,35986306,825,825,825,825,0
|
|
20231130,100000,35986306,825,825,825,825,0
|
|
20231130,095900,35986306,825,825,825,825,0
|
|
20231130,095800,35986306,825,825,825,825,0
|
|
20231130,095700,35986306,825,826,826,825,260
|
|
20231130,095600,35771795,826,826,826,826,0
|
|
20231130,095500,35771795,826,826,826,826,0
|
|
20231130,095400,35771795,826,826,826,826,0
|
|
20231130,095300,35771795,826,826,826,826,0
|
|
20231130,095200,35771795,826,826,826,826,0
|
|
20231130,095100,35771795,826,826,826,826,51
|
|
20231130,095000,35729669,825,825,825,825,50
|
|
20231130,094900,35688419,825,825,825,825,0
|
|
20231130,094800,35688419,825,825,825,825,0
|
|
20231130,094700,35688419,825,825,825,825,0
|
|
20231130,094600,35688419,825,825,825,825,0
|
|
20231130,094500,35688419,825,825,825,825,0
|
|
20231130,094400,35688419,825,824,825,824,7034
|
|
20231130,094300,29885724,824,824,824,824,5
|
|
20231130,094200,29881604,823,823,823,823,0
|
|
20231130,094100,29881604,823,823,823,823,0
|
|
20231130,094000,29881604,823,823,823,823,363
|
|
20231130,093900,29582855,823,823,823,823,0
|
|
20231130,093800,29582855,823,823,823,823,6
|
|
20231130,093700,29577917,823,823,823,823,1
|
|
20231130,093600,29577094,818,818,818,818,0
|
|
20231130,093500,29577094,818,818,818,818,0
|
|
20231130,093400,29577094,818,818,818,818,0
|
|
20231130,093300,29577094,818,820,820,818,26300
|
|
20231130,093200,8059647,819,819,819,819,0
|
|
20231130,093100,8059647,819,819,819,819,0
|
|
20231130,093000,8059647,819,819,819,819,0
|
|
20231130,092900,8059647,819,819,819,819,0
|
|
20231130,092800,8059647,819,819,819,819,43
|
|
20231130,092700,8024430,818,818,818,818,0
|
|
20231130,092600,8024430,818,818,818,818,0
|
|
20231130,092500,8024430,818,818,818,818,0
|
|
20231130,092400,8024430,818,818,818,818,0
|
|
20231130,092300,8024430,818,818,818,818,0
|
|
20231130,092200,8024430,818,818,818,818,0
|
|
20231130,092100,8024430,818,818,818,818,0
|
|
20231130,092000,8024430,818,818,818,818,0
|
|
20231130,091900,8024430,818,818,818,818,0
|
|
20231130,091800,8024430,818,818,818,818,0
|
|
20231130,091700,8024430,818,818,818,818,0
|
|
20231130,091600,8024430,818,818,818,818,1500
|
|
20231130,091500,6797430,818,821,821,818,668
|
|
20231130,091400,6250320,820,823,827,820,188
|
|
20231130,091300,6095060,815,822,822,815,1600
|
|
20231130,091200,4786495,822,822,822,822,169
|
|
20231130,091100,4647577,822,821,822,821,1981
|
|
20231130,091000,3019795,821,821,821,821,0
|
|
20231130,090900,3019795,821,821,821,821,312
|
|
20231130,090800,2763643,822,824,824,822,2197
|
|
20231130,090700,956602,822,822,822,822,0
|
|
20231130,090600,956602,822,823,823,822,312
|
|
20231130,090500,700120,822,822,822,822,0
|
|
20231130,090400,700120,822,822,822,822,0
|
|
20231130,090300,700120,822,822,822,822,700
|
|
20231130,090200,124720,822,822,822,822,0
|
|
20231130,090100,124720,822,825,825,822,11
|
|
20231130,090000,115668,825,827,827,825,140
|