685 lines
30 KiB
CSV
685 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,202200,148379737,980,980,980,980,1661
|
|
20231120,202100,148379737,980,980,980,980,0
|
|
20231120,202000,148379737,980,980,980,980,0
|
|
20231120,201900,148379737,980,980,980,980,0
|
|
20231120,201800,148379737,980,980,980,980,0
|
|
20231120,201700,148379737,980,980,980,980,0
|
|
20231120,201600,148379737,980,980,980,980,0
|
|
20231120,201500,148379737,980,980,980,980,0
|
|
20231120,201400,148379737,980,980,980,980,0
|
|
20231120,201300,148379737,980,980,980,980,0
|
|
20231120,201200,148379737,980,980,980,980,0
|
|
20231120,201100,148379737,980,980,980,980,0
|
|
20231120,201000,148379737,980,980,980,980,0
|
|
20231120,200900,148379737,980,980,980,980,0
|
|
20231120,200800,148379737,980,980,980,980,0
|
|
20231120,200700,148379737,980,980,980,980,0
|
|
20231120,200600,148379737,980,980,980,980,0
|
|
20231120,200500,148379737,980,980,980,980,0
|
|
20231120,200400,148379737,980,980,980,980,0
|
|
20231120,200300,148379737,980,980,980,980,0
|
|
20231120,200200,148379737,980,980,980,980,0
|
|
20231120,200100,148379737,980,980,980,980,0
|
|
20231120,200000,148379737,980,980,980,980,0
|
|
20231120,195900,148379737,980,980,980,980,0
|
|
20231120,195800,148379737,980,980,980,980,0
|
|
20231120,195700,148379737,980,980,980,980,0
|
|
20231120,195600,148379737,980,980,980,980,0
|
|
20231120,195500,148379737,980,980,980,980,0
|
|
20231120,195400,148379737,980,980,980,980,0
|
|
20231120,195300,148379737,980,980,980,980,0
|
|
20231120,195200,148379737,980,980,980,980,1661
|
|
20231120,195100,148379737,980,980,980,980,0
|
|
20231120,195000,148379737,980,980,980,980,0
|
|
20231120,194900,148379737,980,980,980,980,0
|
|
20231120,194800,148379737,980,980,980,980,0
|
|
20231120,194700,148379737,980,980,980,980,0
|
|
20231120,194600,148379737,980,980,980,980,0
|
|
20231120,194500,148379737,980,980,980,980,0
|
|
20231120,194400,148379737,980,980,980,980,0
|
|
20231120,194300,148379737,980,980,980,980,0
|
|
20231120,194200,148379737,980,980,980,980,0
|
|
20231120,194100,148379737,980,980,980,980,0
|
|
20231120,194000,148379737,980,980,980,980,0
|
|
20231120,193900,148379737,980,980,980,980,0
|
|
20231120,193800,148379737,980,980,980,980,0
|
|
20231120,193700,148379737,980,980,980,980,0
|
|
20231120,193600,148379737,980,980,980,980,0
|
|
20231120,193500,148379737,980,980,980,980,0
|
|
20231120,193400,148379737,980,980,980,980,0
|
|
20231120,193300,148379737,980,980,980,980,0
|
|
20231120,193200,148379737,980,980,980,980,0
|
|
20231120,193100,148379737,980,980,980,980,0
|
|
20231120,193000,148379737,980,980,980,980,0
|
|
20231120,192900,148379737,980,980,980,980,0
|
|
20231120,192800,148379737,980,980,980,980,0
|
|
20231120,192700,148379737,980,980,980,980,0
|
|
20231120,192600,148379737,980,980,980,980,0
|
|
20231120,192500,148379737,980,980,980,980,0
|
|
20231120,192400,148379737,980,980,980,980,0
|
|
20231120,192300,148379737,980,980,980,980,0
|
|
20231120,192200,148379737,980,980,980,980,1661
|
|
20231120,192100,148379737,980,980,980,980,0
|
|
20231120,192000,148379737,980,980,980,980,0
|
|
20231120,191900,148379737,980,980,980,980,0
|
|
20231120,191800,148379737,980,980,980,980,0
|
|
20231120,191700,148379737,980,980,980,980,0
|
|
20231120,191600,148379737,980,980,980,980,0
|
|
20231120,191500,148379737,980,980,980,980,0
|
|
20231120,191400,148379737,980,980,980,980,0
|
|
20231120,191300,148379737,980,980,980,980,0
|
|
20231120,191200,148379737,980,980,980,980,0
|
|
20231120,191100,148379737,980,980,980,980,0
|
|
20231120,191000,148379737,980,980,980,980,0
|
|
20231120,190900,148379737,980,980,980,980,0
|
|
20231120,190800,148379737,980,980,980,980,0
|
|
20231120,190700,148379737,980,980,980,980,0
|
|
20231120,190600,148379737,980,980,980,980,0
|
|
20231120,190500,148379737,980,980,980,980,0
|
|
20231120,190400,148379737,980,980,980,980,0
|
|
20231120,190300,148379737,980,980,980,980,0
|
|
20231120,190200,148379737,980,980,980,980,0
|
|
20231120,190100,148379737,980,980,980,980,0
|
|
20231120,190000,148379737,980,980,980,980,0
|
|
20231120,185900,148379737,980,980,980,980,0
|
|
20231120,185800,148379737,980,980,980,980,0
|
|
20231120,185700,148379737,980,980,980,980,0
|
|
20231120,185600,148379737,980,980,980,980,0
|
|
20231120,185500,148379737,980,980,980,980,0
|
|
20231120,185400,148379737,980,980,980,980,0
|
|
20231120,185300,148379737,980,980,980,980,0
|
|
20231120,185200,148379737,980,980,980,980,1661
|
|
20231120,185100,148379737,980,980,980,980,0
|
|
20231120,185000,148379737,980,980,980,980,0
|
|
20231120,184900,148379737,980,980,980,980,0
|
|
20231120,184800,148379737,980,980,980,980,0
|
|
20231120,184700,148379737,980,980,980,980,0
|
|
20231120,184600,148379737,980,980,980,980,0
|
|
20231120,184500,148379737,980,980,980,980,0
|
|
20231120,184400,148379737,980,980,980,980,0
|
|
20231120,184300,148379737,980,980,980,980,0
|
|
20231120,184200,148379737,980,980,980,980,0
|
|
20231120,184100,148379737,980,980,980,980,0
|
|
20231120,184000,148379737,980,980,980,980,0
|
|
20231120,183900,148379737,980,980,980,980,0
|
|
20231120,183800,148379737,980,980,980,980,0
|
|
20231120,183700,148379737,980,980,980,980,0
|
|
20231120,183600,148379737,980,980,980,980,0
|
|
20231120,183500,148379737,980,980,980,980,0
|
|
20231120,183400,148379737,980,980,980,980,0
|
|
20231120,183300,148379737,980,980,980,980,0
|
|
20231120,183200,148379737,980,980,980,980,0
|
|
20231120,183100,148379737,980,980,980,980,0
|
|
20231120,183000,148379737,980,980,980,980,0
|
|
20231120,182900,148379737,980,980,980,980,0
|
|
20231120,182800,148379737,980,980,980,980,0
|
|
20231120,182700,148379737,980,980,980,980,0
|
|
20231120,182600,148379737,980,980,980,980,0
|
|
20231120,182500,148379737,980,980,980,980,0
|
|
20231120,182400,148379737,980,980,980,980,0
|
|
20231120,182300,148379737,980,980,980,980,0
|
|
20231120,182200,148379737,980,980,980,980,1661
|
|
20231120,182100,148379737,980,980,980,980,0
|
|
20231120,182000,148379737,980,980,980,980,0
|
|
20231120,181900,148379737,980,980,980,980,0
|
|
20231120,181800,148379737,980,980,980,980,0
|
|
20231120,181700,148379737,980,980,980,980,0
|
|
20231120,181600,148379737,980,980,980,980,0
|
|
20231120,181500,148379737,980,980,980,980,0
|
|
20231120,181400,148379737,980,980,980,980,0
|
|
20231120,181300,148379737,980,980,980,980,0
|
|
20231120,181200,148379737,980,980,980,980,0
|
|
20231120,181100,148379737,980,980,980,980,0
|
|
20231120,181000,148379737,980,980,980,980,0
|
|
20231120,180900,148379737,980,980,980,980,0
|
|
20231120,180800,148379737,980,980,980,980,0
|
|
20231120,180700,148379737,980,980,980,980,0
|
|
20231120,180600,148379737,980,980,980,980,0
|
|
20231120,180500,148379737,980,980,980,980,0
|
|
20231120,180400,148379737,980,980,980,980,0
|
|
20231120,180300,148379737,980,980,980,980,0
|
|
20231120,180200,148379737,980,980,980,980,0
|
|
20231120,180100,148379737,980,980,980,980,0
|
|
20231120,180000,148379737,980,980,980,980,0
|
|
20231120,175900,148379737,980,980,980,980,0
|
|
20231120,175800,148379737,980,980,980,980,0
|
|
20231120,175700,148379737,980,980,980,980,0
|
|
20231120,175600,148379737,980,980,980,980,0
|
|
20231120,175500,148379737,980,980,980,980,0
|
|
20231120,175400,148379737,980,980,980,980,0
|
|
20231120,175300,148379737,980,980,980,980,0
|
|
20231120,175200,148379737,980,980,980,980,1661
|
|
20231120,175100,148379737,980,980,980,980,0
|
|
20231120,175000,148379737,980,980,980,980,0
|
|
20231120,174900,148379737,980,980,980,980,0
|
|
20231120,174800,148379737,980,980,980,980,0
|
|
20231120,174700,148379737,980,980,980,980,0
|
|
20231120,174600,148379737,980,980,980,980,0
|
|
20231120,174500,148379737,980,980,980,980,0
|
|
20231120,174400,148379737,980,980,980,980,0
|
|
20231120,174300,148379737,980,980,980,980,0
|
|
20231120,174200,148379737,980,980,980,980,0
|
|
20231120,174100,148379737,980,980,980,980,0
|
|
20231120,174000,148379737,980,980,980,980,0
|
|
20231120,173900,148379737,980,980,980,980,0
|
|
20231120,173800,148379737,980,980,980,980,0
|
|
20231120,173700,148379737,980,980,980,980,0
|
|
20231120,173600,148379737,980,980,980,980,0
|
|
20231120,173500,148379737,980,980,980,980,0
|
|
20231120,173400,148379737,980,980,980,980,0
|
|
20231120,173300,148379737,980,980,980,980,0
|
|
20231120,173200,148379737,980,980,980,980,0
|
|
20231120,173100,148379737,980,980,980,980,0
|
|
20231120,173000,148379737,980,980,980,980,0
|
|
20231120,172900,148379737,980,980,980,980,0
|
|
20231120,172800,148379737,980,980,980,980,0
|
|
20231120,172700,148379737,980,980,980,980,0
|
|
20231120,172600,148379737,980,980,980,980,0
|
|
20231120,172500,148379737,980,980,980,980,0
|
|
20231120,172400,148379737,980,980,980,980,0
|
|
20231120,172300,148379737,980,980,980,980,0
|
|
20231120,172200,148379737,980,980,980,980,1661
|
|
20231120,172100,148379737,980,980,980,980,0
|
|
20231120,172000,148379737,980,980,980,980,0
|
|
20231120,171900,148379737,980,980,980,980,0
|
|
20231120,171800,148379737,980,980,980,980,0
|
|
20231120,171700,148379737,980,980,980,980,0
|
|
20231120,171600,148379737,980,980,980,980,0
|
|
20231120,171500,148379737,980,980,980,980,0
|
|
20231120,171400,148379737,980,980,980,980,0
|
|
20231120,171300,148379737,980,980,980,980,0
|
|
20231120,171200,148379737,980,980,980,980,0
|
|
20231120,171100,148379737,980,980,980,980,0
|
|
20231120,171000,148379737,980,980,980,980,0
|
|
20231120,170900,148379737,980,980,980,980,0
|
|
20231120,170800,148379737,980,980,980,980,0
|
|
20231120,170700,148379737,980,980,980,980,0
|
|
20231120,170600,148379737,980,980,980,980,0
|
|
20231120,170500,148379737,980,980,980,980,0
|
|
20231120,170400,148379737,980,980,980,980,0
|
|
20231120,170300,148379737,980,980,980,980,0
|
|
20231120,170200,148379737,980,980,980,980,0
|
|
20231120,170100,148379737,980,980,980,980,0
|
|
20231120,170000,148379737,980,980,980,980,0
|
|
20231120,165900,148379737,980,980,980,980,0
|
|
20231120,165800,148379737,980,980,980,980,0
|
|
20231120,165700,148379737,980,980,980,980,0
|
|
20231120,165600,148379737,980,980,980,980,0
|
|
20231120,165500,148379737,980,980,980,980,0
|
|
20231120,165400,148379737,980,980,980,980,0
|
|
20231120,165300,148379737,980,980,980,980,0
|
|
20231120,165200,148379737,980,980,980,980,1661
|
|
20231120,165100,148379737,980,980,980,980,0
|
|
20231120,165000,148379737,980,980,980,980,0
|
|
20231120,164900,148379737,980,980,980,980,0
|
|
20231120,164800,148379737,980,980,980,980,0
|
|
20231120,164700,148379737,980,980,980,980,0
|
|
20231120,164600,148379737,980,980,980,980,0
|
|
20231120,164500,148379737,980,980,980,980,0
|
|
20231120,164400,148379737,980,980,980,980,0
|
|
20231120,164300,148379737,980,980,980,980,0
|
|
20231120,164200,148379737,980,980,980,980,0
|
|
20231120,164100,148379737,980,980,980,980,0
|
|
20231120,164000,148379737,980,980,980,980,0
|
|
20231120,163900,148379737,980,980,980,980,0
|
|
20231120,163800,148379737,980,980,980,980,0
|
|
20231120,163700,148379737,980,980,980,980,0
|
|
20231120,163600,148379737,980,980,980,980,0
|
|
20231120,163500,148379737,980,980,980,980,0
|
|
20231120,163400,148379737,980,980,980,980,0
|
|
20231120,163300,148379737,980,980,980,980,0
|
|
20231120,163200,148379737,980,980,980,980,0
|
|
20231120,163100,148379737,980,980,980,980,0
|
|
20231120,163000,148379737,980,980,980,980,0
|
|
20231120,162900,148379737,980,980,980,980,0
|
|
20231120,162800,148379737,980,980,980,980,0
|
|
20231120,162700,148379737,980,980,980,980,0
|
|
20231120,162600,148379737,980,980,980,980,0
|
|
20231120,162500,148379737,980,980,980,980,0
|
|
20231120,162400,148379737,980,980,980,980,0
|
|
20231120,162300,148379737,980,980,980,980,0
|
|
20231120,162200,148379737,980,980,980,980,1661
|
|
20231120,162100,148379737,980,980,980,980,0
|
|
20231120,162000,148379737,980,980,980,980,0
|
|
20231120,161900,148379737,980,980,980,980,0
|
|
20231120,161800,148379737,980,980,980,980,0
|
|
20231120,161700,148379737,980,980,980,980,0
|
|
20231120,161600,148379737,980,980,980,980,0
|
|
20231120,161500,148379737,980,980,980,980,0
|
|
20231120,161400,148379737,980,980,980,980,0
|
|
20231120,161300,148379737,980,980,980,980,0
|
|
20231120,161200,148379737,980,980,980,980,0
|
|
20231120,161100,148379737,980,980,980,980,0
|
|
20231120,161000,148379737,980,980,980,980,0
|
|
20231120,160900,148379737,980,980,980,980,0
|
|
20231120,160800,148379737,980,980,980,980,0
|
|
20231120,160700,148379737,980,980,980,980,0
|
|
20231120,160600,148379737,980,980,980,980,0
|
|
20231120,160500,148379737,980,980,980,980,0
|
|
20231120,160400,148379737,980,980,980,980,0
|
|
20231120,160300,148379737,980,980,980,980,0
|
|
20231120,160200,148379737,980,980,980,980,0
|
|
20231120,160100,148379737,980,980,980,980,0
|
|
20231120,160000,148379737,980,980,980,980,0
|
|
20231120,155900,148379737,980,980,980,980,0
|
|
20231120,155800,148379737,980,980,980,980,0
|
|
20231120,155700,148379737,980,980,980,980,0
|
|
20231120,155600,148379737,980,980,980,980,0
|
|
20231120,155500,148379737,980,980,980,980,0
|
|
20231120,155400,148379737,980,980,980,980,0
|
|
20231120,155300,148379737,980,980,980,980,0
|
|
20231120,155200,148379737,980,980,980,980,1661
|
|
20231120,155100,148379737,980,980,980,980,0
|
|
20231120,155000,148379737,980,980,980,980,0
|
|
20231120,154900,148379737,980,980,980,980,0
|
|
20231120,154800,148379737,980,980,980,980,0
|
|
20231120,154700,148379737,980,980,980,980,0
|
|
20231120,154600,148379737,980,980,980,980,0
|
|
20231120,154500,148379737,980,980,980,980,0
|
|
20231120,154400,148379737,980,980,980,980,0
|
|
20231120,154300,148379737,980,980,980,980,0
|
|
20231120,154200,148379737,980,980,980,980,0
|
|
20231120,154100,148379737,980,980,980,980,0
|
|
20231120,154000,148379737,980,980,980,980,0
|
|
20231120,153900,148379737,980,980,980,980,0
|
|
20231120,153800,148379737,980,980,980,980,0
|
|
20231120,153700,148379737,980,980,980,980,0
|
|
20231120,153600,148379737,980,980,980,980,0
|
|
20231120,153500,148379737,980,980,980,980,0
|
|
20231120,153400,148379737,980,980,980,980,0
|
|
20231120,153300,148379737,980,980,980,980,0
|
|
20231120,153200,148379737,980,980,980,980,0
|
|
20231120,153100,148379737,980,980,980,980,0
|
|
20231120,153000,148379737,980,980,980,980,1661
|
|
20231120,152900,146751957,979,979,979,979,0
|
|
20231120,152800,146751957,979,979,979,979,0
|
|
20231120,152700,146751957,979,979,979,979,0
|
|
20231120,152600,146751957,979,979,979,979,0
|
|
20231120,152500,146751957,979,979,979,979,0
|
|
20231120,152400,146751957,979,979,979,979,0
|
|
20231120,152300,146751957,979,979,979,979,0
|
|
20231120,152200,146751957,979,979,979,979,0
|
|
20231120,152100,146751957,979,979,979,979,0
|
|
20231120,152000,146751957,979,979,979,979,0
|
|
20231120,151900,146751957,979,979,979,979,3
|
|
20231120,151800,146749020,977,977,977,977,625
|
|
20231120,151700,146138395,979,978,979,978,1000
|
|
20231120,151600,145159752,977,977,977,977,513
|
|
20231120,151500,144658551,978,978,978,978,640
|
|
20231120,151400,144032631,978,978,978,978,0
|
|
20231120,151300,144032631,978,978,978,978,1
|
|
20231120,151200,144031653,979,979,979,979,0
|
|
20231120,151100,144031653,979,979,979,979,1
|
|
20231120,151000,144030674,979,979,979,979,0
|
|
20231120,150900,144030674,979,979,979,979,0
|
|
20231120,150800,144030674,979,979,979,979,44
|
|
20231120,150700,143987598,979,979,979,979,22
|
|
20231120,150600,143966060,979,979,979,979,0
|
|
20231120,150500,143966060,979,979,979,979,0
|
|
20231120,150400,143966060,979,979,979,979,10
|
|
20231120,150300,143956270,979,979,979,979,0
|
|
20231120,150200,143956270,979,979,979,979,7
|
|
20231120,150100,143949417,979,979,979,979,0
|
|
20231120,150000,143949417,979,979,979,979,0
|
|
20231120,145900,143949417,979,979,979,979,0
|
|
20231120,145800,143949417,979,979,979,979,4
|
|
20231120,145700,143945501,979,979,979,979,11
|
|
20231120,145600,143934732,979,979,979,979,0
|
|
20231120,145500,143934732,979,979,979,979,0
|
|
20231120,145400,143934732,979,979,979,979,0
|
|
20231120,145300,143934732,979,979,979,979,9
|
|
20231120,145200,143925921,975,976,976,975,8231
|
|
20231120,145100,135893676,976,976,976,976,0
|
|
20231120,145000,135893676,976,976,976,976,0
|
|
20231120,144900,135893676,976,976,976,976,0
|
|
20231120,144800,135893676,976,976,976,976,1
|
|
20231120,144700,135892700,976,979,979,976,5718
|
|
20231120,144600,130303800,980,980,980,980,0
|
|
20231120,144500,130303800,980,980,980,980,0
|
|
20231120,144400,130303800,980,980,980,980,0
|
|
20231120,144300,130303800,980,980,980,980,0
|
|
20231120,144200,130303800,980,980,980,980,0
|
|
20231120,144100,130303800,980,980,980,980,0
|
|
20231120,144000,130303800,980,980,980,980,0
|
|
20231120,143900,130303800,980,980,980,980,150
|
|
20231120,143800,130156800,980,980,980,980,100
|
|
20231120,143700,130058800,978,978,978,978,0
|
|
20231120,143600,130058800,978,978,978,978,0
|
|
20231120,143500,130058800,978,978,978,978,0
|
|
20231120,143400,130058800,978,978,978,978,1080
|
|
20231120,143300,129002560,978,978,978,978,1
|
|
20231120,143200,129001582,979,979,979,979,0
|
|
20231120,143100,129001582,979,979,979,979,113
|
|
20231120,143000,128890955,980,980,980,980,0
|
|
20231120,142900,128890955,980,980,980,980,0
|
|
20231120,142800,128890955,980,980,980,980,0
|
|
20231120,142700,128890955,980,980,980,980,31
|
|
20231120,142600,128860575,980,980,980,980,0
|
|
20231120,142500,128860575,980,980,980,980,0
|
|
20231120,142400,128860575,980,980,980,980,0
|
|
20231120,142300,128860575,980,980,980,980,0
|
|
20231120,142200,128860575,980,980,980,980,0
|
|
20231120,142100,128860575,980,980,980,980,0
|
|
20231120,142000,128860575,980,980,980,980,0
|
|
20231120,141900,128860575,980,980,980,980,20
|
|
20231120,141800,128840975,980,980,980,980,0
|
|
20231120,141700,128840975,980,980,980,980,0
|
|
20231120,141600,128840975,980,980,980,980,0
|
|
20231120,141500,128840975,980,980,980,980,107
|
|
20231120,141400,128736115,978,978,978,978,1001
|
|
20231120,141300,127757137,978,978,978,978,0
|
|
20231120,141200,127757137,978,978,978,978,0
|
|
20231120,141100,127757137,978,978,978,978,0
|
|
20231120,141000,127757137,978,979,979,978,2838
|
|
20231120,140900,124981570,979,979,979,979,0
|
|
20231120,140800,124981570,979,979,979,979,0
|
|
20231120,140700,124981570,979,979,979,979,2
|
|
20231120,140600,124979612,979,979,979,979,0
|
|
20231120,140500,124979612,979,979,979,979,0
|
|
20231120,140400,124979612,979,979,979,979,0
|
|
20231120,140300,124979612,979,979,979,979,0
|
|
20231120,140200,124979612,979,979,979,979,2
|
|
20231120,140100,124977654,980,980,980,980,1
|
|
20231120,140000,124976674,978,978,978,978,0
|
|
20231120,135900,124976674,978,978,978,978,0
|
|
20231120,135800,124976674,978,978,978,978,0
|
|
20231120,135700,124976674,978,978,978,978,0
|
|
20231120,135600,124976674,978,978,978,978,0
|
|
20231120,135500,124976674,978,978,978,978,0
|
|
20231120,135400,124976674,978,978,978,978,0
|
|
20231120,135300,124976674,978,978,978,978,0
|
|
20231120,135200,124976674,978,978,978,978,0
|
|
20231120,135100,124976674,978,978,978,978,0
|
|
20231120,135000,124976674,978,978,978,978,0
|
|
20231120,134900,124976674,978,978,978,978,0
|
|
20231120,134800,124976674,978,978,978,978,751
|
|
20231120,134700,124242196,979,979,979,979,2
|
|
20231120,134600,124240238,979,979,979,979,1531
|
|
20231120,134500,122741389,980,980,980,980,6
|
|
20231120,134400,122735509,980,980,980,980,33
|
|
20231120,134300,122703169,980,980,980,980,0
|
|
20231120,134200,122703169,980,980,980,980,0
|
|
20231120,134100,122703169,980,980,980,980,57
|
|
20231120,134000,122647309,980,980,980,980,0
|
|
20231120,133900,122647309,980,980,980,980,9
|
|
20231120,133800,122638489,980,980,980,980,0
|
|
20231120,133700,122638489,980,980,980,980,0
|
|
20231120,133600,122638489,980,980,980,980,0
|
|
20231120,133500,122638489,980,980,980,980,41
|
|
20231120,133400,122598309,980,980,980,980,7
|
|
20231120,133300,122591449,980,980,980,980,3
|
|
20231120,133200,122588509,980,980,980,980,0
|
|
20231120,133100,122588509,980,980,980,980,0
|
|
20231120,133000,122588509,980,980,980,980,20
|
|
20231120,132900,122568909,980,980,980,980,10
|
|
20231120,132800,122559109,980,980,980,980,20
|
|
20231120,132700,122539509,980,980,980,980,0
|
|
20231120,132600,122539509,980,980,980,980,0
|
|
20231120,132500,122539509,980,980,980,980,0
|
|
20231120,132400,122539509,980,980,980,980,6
|
|
20231120,132300,122533629,979,979,979,979,0
|
|
20231120,132200,122533629,979,979,979,979,0
|
|
20231120,132100,122533629,979,979,979,979,0
|
|
20231120,132000,122533629,979,979,979,979,0
|
|
20231120,131900,122533629,979,979,979,979,0
|
|
20231120,131800,122533629,979,979,979,979,0
|
|
20231120,131700,122533629,979,979,979,979,0
|
|
20231120,131600,122533629,979,979,979,979,0
|
|
20231120,131500,122533629,979,979,979,979,113
|
|
20231120,131400,122423002,979,979,979,979,0
|
|
20231120,131300,122423002,979,979,979,979,0
|
|
20231120,131200,122423002,979,979,979,979,0
|
|
20231120,131100,122423002,979,979,979,979,0
|
|
20231120,131000,122423002,979,979,979,979,0
|
|
20231120,130900,122423002,979,979,979,979,1
|
|
20231120,130800,122422023,980,980,980,980,0
|
|
20231120,130700,122422023,980,980,980,980,0
|
|
20231120,130600,122422023,980,980,980,980,0
|
|
20231120,130500,122422023,980,980,980,980,0
|
|
20231120,130400,122422023,980,980,980,980,0
|
|
20231120,130300,122422023,980,980,980,980,0
|
|
20231120,130200,122422023,980,980,980,980,0
|
|
20231120,130100,122422023,980,980,980,980,4
|
|
20231120,130000,122418103,978,978,978,978,0
|
|
20231120,125900,122418103,978,978,978,978,0
|
|
20231120,125800,122418103,978,978,978,978,0
|
|
20231120,125700,122418103,978,978,978,978,0
|
|
20231120,125600,122418103,978,977,978,977,1374
|
|
20231120,125500,121074645,978,978,978,978,1000
|
|
20231120,125400,120096645,978,978,978,978,4
|
|
20231120,125300,120092733,977,977,977,977,0
|
|
20231120,125200,120092733,977,977,977,977,2288
|
|
20231120,125100,117857357,976,976,976,976,1
|
|
20231120,125000,117856381,977,977,977,977,203
|
|
20231120,124900,117658050,977,977,977,977,1000
|
|
20231120,124800,116681050,978,978,978,978,1604
|
|
20231120,124700,115112338,979,979,979,979,1
|
|
20231120,124600,115111359,979,979,979,979,117
|
|
20231120,124500,114996816,979,979,979,979,0
|
|
20231120,124400,114996816,979,979,979,979,0
|
|
20231120,124300,114996816,979,979,979,979,0
|
|
20231120,124200,114996816,979,979,979,979,33
|
|
20231120,124100,114964509,979,979,979,979,1005
|
|
20231120,124000,113980614,979,979,979,979,1
|
|
20231120,123900,113979635,979,979,979,979,19
|
|
20231120,123800,113961034,979,979,979,979,20
|
|
20231120,123700,113941454,979,979,979,979,605
|
|
20231120,123600,113349159,979,979,979,979,0
|
|
20231120,123500,113349159,979,979,979,979,0
|
|
20231120,123400,113349159,979,979,979,979,50
|
|
20231120,123300,113300209,979,979,979,979,0
|
|
20231120,123200,113300209,979,979,979,979,0
|
|
20231120,123100,113300209,979,979,979,979,0
|
|
20231120,123000,113300209,979,979,979,979,0
|
|
20231120,122900,113300209,979,979,979,979,1
|
|
20231120,122800,113299230,981,981,981,981,0
|
|
20231120,122700,113299230,981,981,981,981,0
|
|
20231120,122600,113299230,981,981,981,981,0
|
|
20231120,122500,113299230,981,981,981,981,0
|
|
20231120,122400,113299230,981,981,981,981,0
|
|
20231120,122300,113299230,981,981,981,981,0
|
|
20231120,122200,113299230,981,981,981,981,0
|
|
20231120,122100,113299230,981,981,981,981,10
|
|
20231120,122000,113289420,978,978,978,978,0
|
|
20231120,121900,113289420,978,978,978,978,0
|
|
20231120,121800,113289420,978,978,978,978,0
|
|
20231120,121700,113289420,978,978,978,978,0
|
|
20231120,121600,113289420,978,978,978,978,0
|
|
20231120,121500,113289420,978,978,978,978,0
|
|
20231120,121400,113289420,978,978,978,978,96
|
|
20231120,121300,113195532,978,978,978,978,81
|
|
20231120,121200,113116314,978,978,978,978,1100
|
|
20231120,121100,112040514,978,978,978,978,526
|
|
20231120,121000,111526086,978,980,980,978,526
|
|
20231120,120900,111011650,979,979,979,979,0
|
|
20231120,120800,111011650,979,979,979,979,1
|
|
20231120,120700,111010671,983,983,983,983,0
|
|
20231120,120600,111010671,983,983,983,983,1
|
|
20231120,120500,111009688,974,982,982,974,30235
|
|
20231120,120400,81503430,981,981,981,981,0
|
|
20231120,120300,81503430,981,981,981,981,0
|
|
20231120,120200,81503430,981,981,981,981,0
|
|
20231120,120100,81503430,981,981,981,981,0
|
|
20231120,120000,81503430,981,981,981,981,0
|
|
20231120,115900,81503430,981,981,981,981,0
|
|
20231120,115800,81503430,981,981,981,981,0
|
|
20231120,115700,81503430,981,981,981,981,0
|
|
20231120,115600,81503430,981,981,981,981,0
|
|
20231120,115500,81503430,981,981,981,981,0
|
|
20231120,115400,81503430,981,981,981,981,0
|
|
20231120,115300,81503430,981,981,981,981,0
|
|
20231120,115200,81503430,981,981,981,981,0
|
|
20231120,115100,81503430,981,981,981,981,0
|
|
20231120,115000,81503430,981,981,981,981,1000
|
|
20231120,114900,80522430,981,981,981,981,0
|
|
20231120,114800,80522430,981,981,981,981,0
|
|
20231120,114700,80522430,981,981,981,981,6
|
|
20231120,114600,80516544,984,984,984,984,0
|
|
20231120,114500,80516544,984,984,984,984,0
|
|
20231120,114400,80516544,984,984,984,984,0
|
|
20231120,114300,80516544,984,984,984,984,0
|
|
20231120,114200,80516544,984,984,984,984,0
|
|
20231120,114100,80516544,984,984,984,984,0
|
|
20231120,114000,80516544,984,984,984,984,20
|
|
20231120,113900,80496864,983,983,983,983,581
|
|
20231120,113800,79925741,979,979,979,979,0
|
|
20231120,113700,79925741,979,979,979,979,1
|
|
20231120,113600,79924762,979,979,979,979,0
|
|
20231120,113500,79924762,979,979,979,979,0
|
|
20231120,113400,79924762,979,979,979,979,2064
|
|
20231120,113300,77904106,978,978,978,978,0
|
|
20231120,113200,77904106,978,978,978,978,2008
|
|
20231120,113100,75940282,979,979,979,979,19
|
|
20231120,113000,75921681,978,979,979,978,180
|
|
20231120,112900,75745624,979,979,979,979,0
|
|
20231120,112800,75745624,979,979,979,979,340
|
|
20231120,112700,75412764,979,979,979,979,0
|
|
20231120,112600,75412764,979,979,979,979,0
|
|
20231120,112500,75412764,979,979,979,979,1711
|
|
20231120,112400,73737695,979,980,980,979,3898
|
|
20231120,112300,69920653,980,980,980,980,1200
|
|
20231120,112200,68744653,979,979,979,979,1000
|
|
20231120,112100,67765653,979,979,979,979,0
|
|
20231120,112000,67765653,979,982,982,979,2000
|
|
20231120,111900,65803415,983,983,983,983,0
|
|
20231120,111800,65803415,983,983,983,983,1020
|
|
20231120,111700,64800755,983,983,983,983,5767
|
|
20231120,111600,59131794,984,984,984,984,0
|
|
20231120,111500,59131794,984,984,984,984,0
|
|
20231120,111400,59131794,984,984,984,984,0
|
|
20231120,111300,59131794,984,984,984,984,1001
|
|
20231120,111200,58146810,984,984,984,984,311
|
|
20231120,111100,57840786,985,985,985,985,0
|
|
20231120,111000,57840786,985,985,985,985,0
|
|
20231120,110900,57840786,985,985,985,985,30
|
|
20231120,110800,57811236,985,985,985,985,0
|
|
20231120,110700,57811236,985,985,985,985,0
|
|
20231120,110600,57811236,985,985,985,985,0
|
|
20231120,110500,57811236,985,985,985,985,0
|
|
20231120,110400,57811236,985,985,985,985,0
|
|
20231120,110300,57811236,985,985,985,985,0
|
|
20231120,110200,57811236,985,985,985,985,0
|
|
20231120,110100,57811236,985,985,985,985,87
|
|
20231120,110000,57725541,985,985,985,985,0
|
|
20231120,105900,57725541,985,985,985,985,0
|
|
20231120,105800,57725541,985,985,985,985,0
|
|
20231120,105700,57725541,985,985,985,985,0
|
|
20231120,105600,57725541,985,985,985,985,0
|
|
20231120,105500,57725541,985,985,985,985,500
|
|
20231120,105400,57233041,985,985,985,985,0
|
|
20231120,105300,57233041,985,985,985,985,0
|
|
20231120,105200,57233041,985,985,985,985,0
|
|
20231120,105100,57233041,985,985,985,985,0
|
|
20231120,105000,57233041,985,985,985,985,0
|
|
20231120,104900,57233041,985,985,985,985,0
|
|
20231120,104800,57233041,985,985,985,985,1
|
|
20231120,104700,57232056,985,985,985,985,0
|
|
20231120,104600,57232056,985,985,985,985,0
|
|
20231120,104500,57232056,985,985,985,985,220
|
|
20231120,104400,57015356,985,985,985,985,0
|
|
20231120,104300,57015356,985,985,985,985,4000
|
|
20231120,104200,53075356,984,984,984,984,158
|
|
20231120,104100,52919884,985,985,985,985,0
|
|
20231120,104000,52919884,985,985,985,985,0
|
|
20231120,103900,52919884,985,985,985,985,8
|
|
20231120,103800,52912004,985,985,985,985,29
|
|
20231120,103700,52883439,985,985,985,985,508
|
|
20231120,103600,52383059,985,985,985,985,5
|
|
20231120,103500,52378134,985,985,985,985,0
|
|
20231120,103400,52378134,985,985,985,985,0
|
|
20231120,103300,52378134,985,985,985,985,0
|
|
20231120,103200,52378134,985,985,985,985,0
|
|
20231120,103100,52378134,985,985,985,985,3
|
|
20231120,103000,52375179,985,985,985,985,0
|
|
20231120,102900,52375179,985,985,985,985,0
|
|
20231120,102800,52375179,985,985,985,985,2
|
|
20231120,102700,52373209,983,983,983,983,888
|
|
20231120,102600,51500305,983,983,983,983,16062
|
|
20231120,102500,35711359,982,982,982,982,0
|
|
20231120,102400,35711359,982,982,982,982,0
|
|
20231120,102300,35711359,982,982,982,982,0
|
|
20231120,102200,35711359,982,982,982,982,0
|
|
20231120,102100,35711359,982,982,982,982,0
|
|
20231120,102000,35711359,982,982,982,982,0
|
|
20231120,101900,35711359,982,982,982,982,0
|
|
20231120,101800,35711359,982,982,982,982,0
|
|
20231120,101700,35711359,982,982,982,982,0
|
|
20231120,101600,35711359,982,982,982,982,209
|
|
20231120,101500,35506121,981,981,981,981,0
|
|
20231120,101400,35506121,981,981,981,981,0
|
|
20231120,101300,35506121,981,982,982,981,13
|
|
20231120,101200,35493365,982,982,982,982,5
|
|
20231120,101100,35488455,982,982,982,982,1
|
|
20231120,101000,35487473,982,982,982,982,0
|
|
20231120,100900,35487473,982,982,982,982,1
|
|
20231120,100800,35486491,982,982,982,982,0
|
|
20231120,100700,35486491,982,982,982,982,0
|
|
20231120,100600,35486491,982,982,982,982,0
|
|
20231120,100500,35486491,982,982,982,982,0
|
|
20231120,100400,35486491,982,982,982,982,1097
|
|
20231120,100300,34409237,983,983,983,983,0
|
|
20231120,100200,34409237,983,983,983,983,349
|
|
20231120,100100,34066170,983,983,983,983,5
|
|
20231120,100000,34061255,984,983,984,983,5
|
|
20231120,095900,34056339,983,984,984,983,131
|
|
20231120,095800,33927439,984,984,984,984,0
|
|
20231120,095700,33927439,984,984,984,984,0
|
|
20231120,095600,33927439,984,984,984,984,0
|
|
20231120,095500,33927439,984,984,984,984,2
|
|
20231120,095400,33925471,983,983,983,983,1
|
|
20231120,095300,33924488,983,983,983,983,1
|
|
20231120,095200,33923505,983,984,984,983,31
|
|
20231120,095100,33893002,984,984,984,984,0
|
|
20231120,095000,33893002,984,984,984,984,8
|
|
20231120,094900,33885130,984,984,984,984,2
|
|
20231120,094800,33883162,984,984,984,984,0
|
|
20231120,094700,33883162,984,984,984,984,0
|
|
20231120,094600,33883162,984,984,984,984,0
|
|
20231120,094500,33883162,984,984,984,984,7
|
|
20231120,094400,33876274,984,984,984,984,23
|
|
20231120,094300,33853642,984,984,984,984,0
|
|
20231120,094200,33853642,984,984,984,984,0
|
|
20231120,094100,33853642,984,984,984,984,0
|
|
20231120,094000,33853642,984,984,984,984,0
|
|
20231120,093900,33853642,984,984,984,984,44
|
|
20231120,093800,33810346,985,985,985,985,19
|
|
20231120,093700,33791631,985,985,985,985,0
|
|
20231120,093600,33791631,985,985,985,985,3
|
|
20231120,093500,33788676,984,984,984,984,0
|
|
20231120,093400,33788676,984,984,984,984,43
|
|
20231120,093300,33746364,984,982,984,982,1014
|
|
20231120,093200,32748692,982,982,982,982,37
|
|
20231120,093100,32712358,982,981,982,981,2466
|
|
20231120,093000,30293211,981,981,981,981,6844
|
|
20231120,092900,23579247,980,979,980,979,46
|
|
20231120,092800,23534170,979,980,980,979,700
|
|
20231120,092700,22848700,979,979,979,979,497
|
|
20231120,092600,22362137,979,979,979,979,50
|
|
20231120,092500,22313187,979,979,979,979,10
|
|
20231120,092400,22303397,979,979,979,979,0
|
|
20231120,092300,22303397,979,979,979,979,255
|
|
20231120,092200,22053752,979,979,979,979,36
|
|
20231120,092100,22018508,979,979,979,979,204
|
|
20231120,092000,21818792,979,981,981,979,3034
|
|
20231120,091900,18845106,981,981,981,981,1001
|
|
20231120,091800,17863125,981,981,981,981,0
|
|
20231120,091700,17863125,981,981,981,981,10
|
|
20231120,091600,17853315,981,982,982,981,375
|
|
20231120,091500,17485401,982,981,982,981,708
|
|
20231120,091400,16790809,981,980,981,980,10
|
|
20231120,091300,16781000,981,981,982,981,6
|
|
20231120,091200,16775111,977,978,978,977,26
|
|
20231120,091100,16749699,978,978,978,978,13
|
|
20231120,091000,16736985,978,978,978,978,598
|
|
20231120,090900,16152141,978,978,982,978,27
|
|
20231120,090800,16125731,978,978,978,978,13
|
|
20231120,090700,16113017,978,979,979,978,13
|
|
20231120,090600,16100302,978,983,983,978,28
|
|
20231120,090500,16072908,976,976,976,976,13
|
|
20231120,090400,16060220,976,983,983,976,121
|
|
20231120,090300,15941368,976,981,983,976,13459
|
|
20231120,090200,2769128,983,981,983,981,57
|
|
20231120,090100,2713123,981,983,983,981,73
|
|
20231120,090000,2641400,981,981,983,981,2692
|