686 lines
29 KiB
CSV
686 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202300,97854975,995,995,995,995,4138
|
|
20231121,202200,97854975,995,995,995,995,0
|
|
20231121,202100,97854975,995,995,995,995,0
|
|
20231121,202000,97854975,995,995,995,995,0
|
|
20231121,201900,97854975,995,995,995,995,0
|
|
20231121,201800,97854975,995,995,995,995,0
|
|
20231121,201700,97854975,995,995,995,995,0
|
|
20231121,201600,97854975,995,995,995,995,0
|
|
20231121,201500,97854975,995,995,995,995,0
|
|
20231121,201400,97854975,995,995,995,995,0
|
|
20231121,201300,97854975,995,995,995,995,0
|
|
20231121,201200,97854975,995,995,995,995,0
|
|
20231121,201100,97854975,995,995,995,995,0
|
|
20231121,201000,97854975,995,995,995,995,0
|
|
20231121,200900,97854975,995,995,995,995,0
|
|
20231121,200800,97854975,995,995,995,995,0
|
|
20231121,200700,97854975,995,995,995,995,0
|
|
20231121,200600,97854975,995,995,995,995,0
|
|
20231121,200500,97854975,995,995,995,995,0
|
|
20231121,200400,97854975,995,995,995,995,0
|
|
20231121,200300,97854975,995,995,995,995,0
|
|
20231121,200200,97854975,995,995,995,995,0
|
|
20231121,200100,97854975,995,995,995,995,0
|
|
20231121,200000,97854975,995,995,995,995,0
|
|
20231121,195900,97854975,995,995,995,995,0
|
|
20231121,195800,97854975,995,995,995,995,0
|
|
20231121,195700,97854975,995,995,995,995,0
|
|
20231121,195600,97854975,995,995,995,995,0
|
|
20231121,195500,97854975,995,995,995,995,0
|
|
20231121,195400,97854975,995,995,995,995,0
|
|
20231121,195300,97854975,995,995,995,995,4138
|
|
20231121,195200,97854975,995,995,995,995,0
|
|
20231121,195100,97854975,995,995,995,995,0
|
|
20231121,195000,97854975,995,995,995,995,0
|
|
20231121,194900,97854975,995,995,995,995,0
|
|
20231121,194800,97854975,995,995,995,995,0
|
|
20231121,194700,97854975,995,995,995,995,0
|
|
20231121,194600,97854975,995,995,995,995,0
|
|
20231121,194500,97854975,995,995,995,995,0
|
|
20231121,194400,97854975,995,995,995,995,0
|
|
20231121,194300,97854975,995,995,995,995,0
|
|
20231121,194200,97854975,995,995,995,995,0
|
|
20231121,194100,97854975,995,995,995,995,0
|
|
20231121,194000,97854975,995,995,995,995,0
|
|
20231121,193900,97854975,995,995,995,995,0
|
|
20231121,193800,97854975,995,995,995,995,0
|
|
20231121,193700,97854975,995,995,995,995,0
|
|
20231121,193600,97854975,995,995,995,995,0
|
|
20231121,193500,97854975,995,995,995,995,0
|
|
20231121,193400,97854975,995,995,995,995,0
|
|
20231121,193300,97854975,995,995,995,995,0
|
|
20231121,193200,97854975,995,995,995,995,0
|
|
20231121,193100,97854975,995,995,995,995,0
|
|
20231121,193000,97854975,995,995,995,995,0
|
|
20231121,192900,97854975,995,995,995,995,0
|
|
20231121,192800,97854975,995,995,995,995,0
|
|
20231121,192700,97854975,995,995,995,995,0
|
|
20231121,192600,97854975,995,995,995,995,0
|
|
20231121,192500,97854975,995,995,995,995,0
|
|
20231121,192400,97854975,995,995,995,995,0
|
|
20231121,192300,97854975,995,995,995,995,4138
|
|
20231121,192200,97854975,995,995,995,995,0
|
|
20231121,192100,97854975,995,995,995,995,0
|
|
20231121,192000,97854975,995,995,995,995,0
|
|
20231121,191900,97854975,995,995,995,995,0
|
|
20231121,191800,97854975,995,995,995,995,0
|
|
20231121,191700,97854975,995,995,995,995,0
|
|
20231121,191600,97854975,995,995,995,995,0
|
|
20231121,191500,97854975,995,995,995,995,0
|
|
20231121,191400,97854975,995,995,995,995,0
|
|
20231121,191300,97854975,995,995,995,995,0
|
|
20231121,191200,97854975,995,995,995,995,0
|
|
20231121,191100,97854975,995,995,995,995,0
|
|
20231121,191000,97854975,995,995,995,995,0
|
|
20231121,190900,97854975,995,995,995,995,0
|
|
20231121,190800,97854975,995,995,995,995,0
|
|
20231121,190700,97854975,995,995,995,995,0
|
|
20231121,190600,97854975,995,995,995,995,0
|
|
20231121,190500,97854975,995,995,995,995,0
|
|
20231121,190400,97854975,995,995,995,995,0
|
|
20231121,190300,97854975,995,995,995,995,0
|
|
20231121,190200,97854975,995,995,995,995,0
|
|
20231121,190100,97854975,995,995,995,995,0
|
|
20231121,190000,97854975,995,995,995,995,0
|
|
20231121,185900,97854975,995,995,995,995,0
|
|
20231121,185800,97854975,995,995,995,995,0
|
|
20231121,185700,97854975,995,995,995,995,0
|
|
20231121,185600,97854975,995,995,995,995,0
|
|
20231121,185500,97854975,995,995,995,995,0
|
|
20231121,185400,97854975,995,995,995,995,0
|
|
20231121,185300,97854975,995,995,995,995,4138
|
|
20231121,185200,97854975,995,995,995,995,0
|
|
20231121,185100,97854975,995,995,995,995,0
|
|
20231121,185000,97854975,995,995,995,995,0
|
|
20231121,184900,97854975,995,995,995,995,0
|
|
20231121,184800,97854975,995,995,995,995,0
|
|
20231121,184700,97854975,995,995,995,995,0
|
|
20231121,184600,97854975,995,995,995,995,0
|
|
20231121,184500,97854975,995,995,995,995,0
|
|
20231121,184400,97854975,995,995,995,995,0
|
|
20231121,184300,97854975,995,995,995,995,0
|
|
20231121,184200,97854975,995,995,995,995,0
|
|
20231121,184100,97854975,995,995,995,995,0
|
|
20231121,184000,97854975,995,995,995,995,0
|
|
20231121,183900,97854975,995,995,995,995,0
|
|
20231121,183800,97854975,995,995,995,995,0
|
|
20231121,183700,97854975,995,995,995,995,0
|
|
20231121,183600,97854975,995,995,995,995,0
|
|
20231121,183500,97854975,995,995,995,995,0
|
|
20231121,183400,97854975,995,995,995,995,0
|
|
20231121,183300,97854975,995,995,995,995,0
|
|
20231121,183200,97854975,995,995,995,995,0
|
|
20231121,183100,97854975,995,995,995,995,0
|
|
20231121,183000,97854975,995,995,995,995,0
|
|
20231121,182900,97854975,995,995,995,995,0
|
|
20231121,182800,97854975,995,995,995,995,0
|
|
20231121,182700,97854975,995,995,995,995,0
|
|
20231121,182600,97854975,995,995,995,995,0
|
|
20231121,182500,97854975,995,995,995,995,0
|
|
20231121,182400,97854975,995,995,995,995,0
|
|
20231121,182300,97854975,995,995,995,995,4138
|
|
20231121,182200,97854975,995,995,995,995,0
|
|
20231121,182100,97854975,995,995,995,995,0
|
|
20231121,182000,97854975,995,995,995,995,0
|
|
20231121,181900,97854975,995,995,995,995,0
|
|
20231121,181800,97854975,995,995,995,995,0
|
|
20231121,181700,97854975,995,995,995,995,0
|
|
20231121,181600,97854975,995,995,995,995,0
|
|
20231121,181500,97854975,995,995,995,995,0
|
|
20231121,181400,97854975,995,995,995,995,0
|
|
20231121,181300,97854975,995,995,995,995,0
|
|
20231121,181200,97854975,995,995,995,995,0
|
|
20231121,181100,97854975,995,995,995,995,0
|
|
20231121,181000,97854975,995,995,995,995,0
|
|
20231121,180900,97854975,995,995,995,995,0
|
|
20231121,180800,97854975,995,995,995,995,0
|
|
20231121,180700,97854975,995,995,995,995,0
|
|
20231121,180600,97854975,995,995,995,995,0
|
|
20231121,180500,97854975,995,995,995,995,0
|
|
20231121,180400,97854975,995,995,995,995,0
|
|
20231121,180300,97854975,995,995,995,995,0
|
|
20231121,180200,97854975,995,995,995,995,0
|
|
20231121,180100,97854975,995,995,995,995,0
|
|
20231121,180000,97854975,995,995,995,995,0
|
|
20231121,175900,97854975,995,995,995,995,0
|
|
20231121,175800,97854975,995,995,995,995,0
|
|
20231121,175700,97854975,995,995,995,995,0
|
|
20231121,175600,97854975,995,995,995,995,0
|
|
20231121,175500,97854975,995,995,995,995,0
|
|
20231121,175400,97854975,995,995,995,995,0
|
|
20231121,175300,97854975,995,995,995,995,4138
|
|
20231121,175200,97854975,995,995,995,995,0
|
|
20231121,175100,97854975,995,995,995,995,0
|
|
20231121,175000,97854975,995,995,995,995,0
|
|
20231121,174900,97854975,995,995,995,995,0
|
|
20231121,174800,97854975,995,995,995,995,0
|
|
20231121,174700,97854975,995,995,995,995,0
|
|
20231121,174600,97854975,995,995,995,995,0
|
|
20231121,174500,97854975,995,995,995,995,0
|
|
20231121,174400,97854975,995,995,995,995,0
|
|
20231121,174300,97854975,995,995,995,995,0
|
|
20231121,174200,97854975,995,995,995,995,0
|
|
20231121,174100,97854975,995,995,995,995,0
|
|
20231121,174000,97854975,995,995,995,995,0
|
|
20231121,173900,97854975,995,995,995,995,0
|
|
20231121,173800,97854975,995,995,995,995,0
|
|
20231121,173700,97854975,995,995,995,995,0
|
|
20231121,173600,97854975,995,995,995,995,0
|
|
20231121,173500,97854975,995,995,995,995,0
|
|
20231121,173400,97854975,995,995,995,995,0
|
|
20231121,173300,97854975,995,995,995,995,0
|
|
20231121,173200,97854975,995,995,995,995,0
|
|
20231121,173100,97854975,995,995,995,995,0
|
|
20231121,173000,97854975,995,995,995,995,0
|
|
20231121,172900,97854975,995,995,995,995,0
|
|
20231121,172800,97854975,995,995,995,995,0
|
|
20231121,172700,97854975,995,995,995,995,0
|
|
20231121,172600,97854975,995,995,995,995,0
|
|
20231121,172500,97854975,995,995,995,995,0
|
|
20231121,172400,97854975,995,995,995,995,0
|
|
20231121,172300,97854975,995,995,995,995,4138
|
|
20231121,172200,97854975,995,995,995,995,0
|
|
20231121,172100,97854975,995,995,995,995,0
|
|
20231121,172000,97854975,995,995,995,995,0
|
|
20231121,171900,97854975,995,995,995,995,0
|
|
20231121,171800,97854975,995,995,995,995,0
|
|
20231121,171700,97854975,995,995,995,995,0
|
|
20231121,171600,97854975,995,995,995,995,0
|
|
20231121,171500,97854975,995,995,995,995,0
|
|
20231121,171400,97854975,995,995,995,995,0
|
|
20231121,171300,97854975,995,995,995,995,0
|
|
20231121,171200,97854975,995,995,995,995,0
|
|
20231121,171100,97854975,995,995,995,995,0
|
|
20231121,171000,97854975,995,995,995,995,0
|
|
20231121,170900,97854975,995,995,995,995,0
|
|
20231121,170800,97854975,995,995,995,995,0
|
|
20231121,170700,97854975,995,995,995,995,0
|
|
20231121,170600,97854975,995,995,995,995,0
|
|
20231121,170500,97854975,995,995,995,995,0
|
|
20231121,170400,97854975,995,995,995,995,0
|
|
20231121,170300,97854975,995,995,995,995,0
|
|
20231121,170200,97854975,995,995,995,995,0
|
|
20231121,170100,97854975,995,995,995,995,0
|
|
20231121,170000,97854975,995,995,995,995,0
|
|
20231121,165900,97854975,995,995,995,995,0
|
|
20231121,165800,97854975,995,995,995,995,0
|
|
20231121,165700,97854975,995,995,995,995,0
|
|
20231121,165600,97854975,995,995,995,995,0
|
|
20231121,165500,97854975,995,995,995,995,0
|
|
20231121,165400,97854975,995,995,995,995,0
|
|
20231121,165300,97854975,995,995,995,995,4138
|
|
20231121,165200,97854975,995,995,995,995,0
|
|
20231121,165100,97854975,995,995,995,995,0
|
|
20231121,165000,97854975,995,995,995,995,0
|
|
20231121,164900,97854975,995,995,995,995,0
|
|
20231121,164800,97854975,995,995,995,995,0
|
|
20231121,164700,97854975,995,995,995,995,0
|
|
20231121,164600,97854975,995,995,995,995,0
|
|
20231121,164500,97854975,995,995,995,995,0
|
|
20231121,164400,97854975,995,995,995,995,0
|
|
20231121,164300,97854975,995,995,995,995,0
|
|
20231121,164200,97854975,995,995,995,995,0
|
|
20231121,164100,97854975,995,995,995,995,0
|
|
20231121,164000,97854975,995,995,995,995,0
|
|
20231121,163900,97854975,995,995,995,995,0
|
|
20231121,163800,97854975,995,995,995,995,0
|
|
20231121,163700,97854975,995,995,995,995,0
|
|
20231121,163600,97854975,995,995,995,995,0
|
|
20231121,163500,97854975,995,995,995,995,0
|
|
20231121,163400,97854975,995,995,995,995,0
|
|
20231121,163300,97854975,995,995,995,995,0
|
|
20231121,163200,97854975,995,995,995,995,0
|
|
20231121,163100,97854975,995,995,995,995,0
|
|
20231121,163000,97854975,995,995,995,995,0
|
|
20231121,162900,97854975,995,995,995,995,0
|
|
20231121,162800,97854975,995,995,995,995,0
|
|
20231121,162700,97854975,995,995,995,995,0
|
|
20231121,162600,97854975,995,995,995,995,0
|
|
20231121,162500,97854975,995,995,995,995,0
|
|
20231121,162400,97854975,995,995,995,995,0
|
|
20231121,162300,97854975,995,995,995,995,4138
|
|
20231121,162200,97854975,995,995,995,995,0
|
|
20231121,162100,97854975,995,995,995,995,0
|
|
20231121,162000,97854975,995,995,995,995,0
|
|
20231121,161900,97854975,995,995,995,995,0
|
|
20231121,161800,97854975,995,995,995,995,0
|
|
20231121,161700,97854975,995,995,995,995,0
|
|
20231121,161600,97854975,995,995,995,995,0
|
|
20231121,161500,97854975,995,995,995,995,0
|
|
20231121,161400,97854975,995,995,995,995,0
|
|
20231121,161300,97854975,995,995,995,995,0
|
|
20231121,161200,97854975,995,995,995,995,0
|
|
20231121,161100,97854975,995,995,995,995,0
|
|
20231121,161000,97854975,995,995,995,995,0
|
|
20231121,160900,97854975,995,995,995,995,0
|
|
20231121,160800,97854975,995,995,995,995,0
|
|
20231121,160700,97854975,995,995,995,995,0
|
|
20231121,160600,97854975,995,995,995,995,0
|
|
20231121,160500,97854975,995,995,995,995,0
|
|
20231121,160400,97854975,995,995,995,995,0
|
|
20231121,160300,97854975,995,995,995,995,0
|
|
20231121,160200,97854975,995,995,995,995,0
|
|
20231121,160100,97854975,995,995,995,995,0
|
|
20231121,160000,97854975,995,995,995,995,0
|
|
20231121,155900,97854975,995,995,995,995,0
|
|
20231121,155800,97854975,995,995,995,995,0
|
|
20231121,155700,97854975,995,995,995,995,0
|
|
20231121,155600,97854975,995,995,995,995,0
|
|
20231121,155500,97854975,995,995,995,995,0
|
|
20231121,155400,97854975,995,995,995,995,0
|
|
20231121,155300,97854975,995,995,995,995,4138
|
|
20231121,155200,97854975,995,995,995,995,0
|
|
20231121,155100,97854975,995,995,995,995,0
|
|
20231121,155000,97854975,995,995,995,995,0
|
|
20231121,154900,97854975,995,995,995,995,0
|
|
20231121,154800,97854975,995,995,995,995,0
|
|
20231121,154700,97854975,995,995,995,995,0
|
|
20231121,154600,97854975,995,995,995,995,0
|
|
20231121,154500,97854975,995,995,995,995,0
|
|
20231121,154400,97854975,995,995,995,995,0
|
|
20231121,154300,97854975,995,995,995,995,0
|
|
20231121,154200,97854975,995,995,995,995,0
|
|
20231121,154100,97854975,995,995,995,995,0
|
|
20231121,154000,97854975,995,995,995,995,0
|
|
20231121,153900,97854975,995,995,995,995,0
|
|
20231121,153800,97854975,995,995,995,995,0
|
|
20231121,153700,97854975,995,995,995,995,0
|
|
20231121,153600,97854975,995,995,995,995,0
|
|
20231121,153500,97854975,995,995,995,995,0
|
|
20231121,153400,97854975,995,995,995,995,0
|
|
20231121,153300,97854975,995,995,995,995,0
|
|
20231121,153200,97854975,995,995,995,995,0
|
|
20231121,153100,97854975,995,995,995,995,0
|
|
20231121,153000,97854975,995,995,995,995,4138
|
|
20231121,152900,93737665,995,995,995,995,0
|
|
20231121,152800,93737665,995,995,995,995,0
|
|
20231121,152700,93737665,995,995,995,995,0
|
|
20231121,152600,93737665,995,995,995,995,0
|
|
20231121,152500,93737665,995,995,995,995,0
|
|
20231121,152400,93737665,995,995,995,995,0
|
|
20231121,152300,93737665,995,995,995,995,0
|
|
20231121,152200,93737665,995,995,995,995,0
|
|
20231121,152100,93737665,995,995,995,995,0
|
|
20231121,152000,93737665,995,995,995,995,0
|
|
20231121,151900,93737665,995,993,995,993,13
|
|
20231121,151800,93724742,994,994,994,994,43
|
|
20231121,151700,93682000,995,995,995,995,0
|
|
20231121,151600,93682000,995,995,995,995,0
|
|
20231121,151500,93682000,995,995,995,995,0
|
|
20231121,151400,93682000,995,995,995,995,0
|
|
20231121,151300,93682000,995,995,995,995,0
|
|
20231121,151200,93682000,995,995,995,995,0
|
|
20231121,151100,93682000,995,995,995,995,1397
|
|
20231121,151000,92291985,995,995,995,995,0
|
|
20231121,150900,92291985,995,995,995,995,0
|
|
20231121,150800,92291985,995,995,995,995,0
|
|
20231121,150700,92291985,995,995,995,995,0
|
|
20231121,150600,92291985,995,995,995,995,1
|
|
20231121,150500,92290990,996,996,996,996,0
|
|
20231121,150400,92290990,996,996,996,996,0
|
|
20231121,150300,92290990,996,996,996,996,0
|
|
20231121,150200,92290990,996,996,996,996,0
|
|
20231121,150100,92290990,996,996,996,996,0
|
|
20231121,150000,92290990,996,996,996,996,0
|
|
20231121,145900,92290990,996,996,996,996,0
|
|
20231121,145800,92290990,996,996,996,996,0
|
|
20231121,145700,92290990,996,996,996,996,0
|
|
20231121,145600,92290990,996,996,996,996,0
|
|
20231121,145500,92290990,996,996,996,996,0
|
|
20231121,145400,92290990,996,996,996,996,0
|
|
20231121,145300,92290990,996,994,996,994,572
|
|
20231121,145200,91721970,993,991,993,991,1648
|
|
20231121,145100,90086254,990,989,990,989,220
|
|
20231121,145000,89868673,989,988,989,988,114
|
|
20231121,144900,89756015,989,989,989,989,0
|
|
20231121,144800,89756015,989,989,989,989,0
|
|
20231121,144700,89756015,989,989,989,989,0
|
|
20231121,144600,89756015,989,989,989,989,0
|
|
20231121,144500,89756015,989,989,989,989,0
|
|
20231121,144400,89756015,989,989,989,989,0
|
|
20231121,144300,89756015,989,989,989,989,0
|
|
20231121,144200,89756015,989,989,989,989,0
|
|
20231121,144100,89756015,989,989,989,989,0
|
|
20231121,144000,89756015,989,989,989,989,0
|
|
20231121,143900,89756015,989,989,989,989,10
|
|
20231121,143800,89746125,989,989,989,989,0
|
|
20231121,143700,89746125,989,989,989,989,0
|
|
20231121,143600,89746125,989,989,989,989,0
|
|
20231121,143500,89746125,989,989,989,989,0
|
|
20231121,143400,89746125,989,989,989,989,0
|
|
20231121,143300,89746125,989,989,989,989,0
|
|
20231121,143200,89746125,989,989,989,989,0
|
|
20231121,143100,89746125,989,989,989,989,1000
|
|
20231121,143000,88757125,984,984,984,984,1125
|
|
20231121,142900,87650125,984,984,984,984,1
|
|
20231121,142800,87649141,984,984,984,984,0
|
|
20231121,142700,87649141,984,984,984,984,10
|
|
20231121,142600,87639301,984,984,984,984,0
|
|
20231121,142500,87639301,984,984,984,984,0
|
|
20231121,142400,87639301,984,984,984,984,0
|
|
20231121,142300,87639301,984,984,984,984,10
|
|
20231121,142200,87629461,984,984,984,984,10
|
|
20231121,142100,87619621,984,984,984,984,22
|
|
20231121,142000,87597973,984,984,984,984,321
|
|
20231121,141900,87282109,984,984,984,984,0
|
|
20231121,141800,87282109,984,984,984,984,2
|
|
20231121,141700,87280141,981,981,981,981,0
|
|
20231121,141600,87280141,981,981,981,981,0
|
|
20231121,141500,87280141,981,981,981,981,0
|
|
20231121,141400,87280141,981,981,981,981,0
|
|
20231121,141300,87280141,981,981,981,981,0
|
|
20231121,141200,87280141,981,981,981,981,0
|
|
20231121,141100,87280141,981,983,983,981,3500
|
|
20231121,141000,83845780,982,985,985,982,1400
|
|
20231121,140900,82467980,985,985,985,985,0
|
|
20231121,140800,82467980,985,985,985,985,1
|
|
20231121,140700,82466995,981,981,981,981,0
|
|
20231121,140600,82466995,981,981,981,981,0
|
|
20231121,140500,82466995,981,981,981,981,0
|
|
20231121,140400,82466995,981,981,981,981,0
|
|
20231121,140300,82466995,981,981,981,981,0
|
|
20231121,140200,82466995,981,981,981,981,0
|
|
20231121,140100,82466995,981,981,981,981,0
|
|
20231121,140000,82466995,981,981,981,981,0
|
|
20231121,135900,82466995,981,981,981,981,0
|
|
20231121,135800,82466995,981,981,981,981,0
|
|
20231121,135700,82466995,981,981,981,981,0
|
|
20231121,135600,82466995,981,981,981,981,0
|
|
20231121,135500,82466995,981,981,981,981,0
|
|
20231121,135400,82466995,981,981,981,981,0
|
|
20231121,135300,82466995,981,981,981,981,0
|
|
20231121,135200,82466995,981,981,981,981,0
|
|
20231121,135100,82466995,981,981,981,981,0
|
|
20231121,135000,82466995,981,981,981,981,0
|
|
20231121,134900,82466995,981,981,981,981,0
|
|
20231121,134800,82466995,981,981,981,981,0
|
|
20231121,134700,82466995,981,983,983,981,874
|
|
20231121,134600,81609291,983,983,983,983,0
|
|
20231121,134500,81609291,983,983,983,983,0
|
|
20231121,134400,81609291,983,983,983,983,0
|
|
20231121,134300,81609291,983,983,983,983,0
|
|
20231121,134200,81609291,983,983,983,983,0
|
|
20231121,134100,81609291,983,983,983,983,0
|
|
20231121,134000,81609291,983,983,983,983,0
|
|
20231121,133900,81609291,983,983,983,983,0
|
|
20231121,133800,81609291,983,983,983,983,0
|
|
20231121,133700,81609291,983,983,983,983,0
|
|
20231121,133600,81609291,983,983,983,983,586
|
|
20231121,133500,81033253,983,983,983,983,0
|
|
20231121,133400,81033253,983,983,983,983,0
|
|
20231121,133300,81033253,983,983,983,983,0
|
|
20231121,133200,81033253,983,983,983,983,0
|
|
20231121,133100,81033253,983,983,983,983,307
|
|
20231121,133000,80731472,985,985,985,985,0
|
|
20231121,132900,80731472,985,985,985,985,0
|
|
20231121,132800,80731472,985,985,985,985,0
|
|
20231121,132700,80731472,985,985,985,985,11
|
|
20231121,132600,80720637,983,983,983,983,0
|
|
20231121,132500,80720637,983,983,983,983,0
|
|
20231121,132400,80720637,983,983,983,983,0
|
|
20231121,132300,80720637,983,985,985,983,21
|
|
20231121,132200,80699967,985,985,985,985,24
|
|
20231121,132100,80676327,985,985,985,985,23
|
|
20231121,132000,80653672,985,985,985,985,316
|
|
20231121,131900,80342412,981,981,981,981,0
|
|
20231121,131800,80342412,981,981,981,981,0
|
|
20231121,131700,80342412,981,981,981,981,0
|
|
20231121,131600,80342412,981,982,982,981,10
|
|
20231121,131500,80332601,981,981,981,981,0
|
|
20231121,131400,80332601,981,981,981,981,0
|
|
20231121,131300,80332601,981,981,981,981,0
|
|
20231121,131200,80332601,981,981,981,981,0
|
|
20231121,131100,80332601,981,981,981,981,0
|
|
20231121,131000,80332601,981,981,981,981,0
|
|
20231121,130900,80332601,981,981,981,981,0
|
|
20231121,130800,80332601,981,981,981,981,0
|
|
20231121,130700,80332601,981,981,981,981,0
|
|
20231121,130600,80332601,981,981,981,981,2000
|
|
20231121,130500,78370601,981,981,981,981,0
|
|
20231121,130400,78370601,981,984,984,981,4028
|
|
20231121,130300,74416586,985,985,985,985,11
|
|
20231121,130200,74405751,985,986,986,985,154
|
|
20231121,130100,74254004,986,987,987,986,933
|
|
20231121,130000,73334036,986,986,986,986,0
|
|
20231121,125900,73334036,986,986,986,986,0
|
|
20231121,125800,73334036,986,986,986,986,0
|
|
20231121,125700,73334036,986,990,990,986,260
|
|
20231121,125600,73077220,990,990,990,990,0
|
|
20231121,125500,73077220,990,990,990,990,0
|
|
20231121,125400,73077220,990,990,990,990,0
|
|
20231121,125300,73077220,990,990,990,990,0
|
|
20231121,125200,73077220,990,990,990,990,0
|
|
20231121,125100,73077220,990,990,990,990,0
|
|
20231121,125000,73077220,990,990,990,990,0
|
|
20231121,124900,73077220,990,990,990,990,15
|
|
20231121,124800,73062370,990,990,990,990,0
|
|
20231121,124700,73062370,990,990,990,990,0
|
|
20231121,124600,73062370,990,990,990,990,0
|
|
20231121,124500,73062370,990,990,990,990,0
|
|
20231121,124400,73062370,990,990,990,990,0
|
|
20231121,124300,73062370,990,990,990,990,0
|
|
20231121,124200,73062370,990,990,990,990,0
|
|
20231121,124100,73062370,990,990,990,990,0
|
|
20231121,124000,73062370,990,990,990,990,1
|
|
20231121,123900,73061380,989,989,989,989,0
|
|
20231121,123800,73061380,989,989,989,989,0
|
|
20231121,123700,73061380,989,989,989,989,0
|
|
20231121,123600,73061380,989,990,990,989,187
|
|
20231121,123500,72876253,990,990,990,990,0
|
|
20231121,123400,72876253,990,990,990,990,0
|
|
20231121,123300,72876253,990,990,990,990,0
|
|
20231121,123200,72876253,990,990,990,990,10
|
|
20231121,123100,72866353,993,993,993,993,0
|
|
20231121,123000,72866353,993,993,993,993,100
|
|
20231121,122900,72767053,995,995,995,995,0
|
|
20231121,122800,72767053,995,995,995,995,50
|
|
20231121,122700,72717303,996,996,996,996,0
|
|
20231121,122600,72717303,996,996,996,996,0
|
|
20231121,122500,72717303,996,996,996,996,0
|
|
20231121,122400,72717303,996,996,996,996,0
|
|
20231121,122300,72717303,996,996,996,996,0
|
|
20231121,122200,72717303,996,996,996,996,0
|
|
20231121,122100,72717303,996,996,996,996,0
|
|
20231121,122000,72717303,996,996,996,996,0
|
|
20231121,121900,72717303,996,996,996,996,0
|
|
20231121,121800,72717303,996,996,996,996,0
|
|
20231121,121700,72717303,996,996,996,996,50
|
|
20231121,121600,72667503,996,996,996,996,0
|
|
20231121,121500,72667503,996,996,996,996,0
|
|
20231121,121400,72667503,996,996,996,996,0
|
|
20231121,121300,72667503,996,996,996,996,0
|
|
20231121,121200,72667503,996,996,996,996,0
|
|
20231121,121100,72667503,996,996,996,996,0
|
|
20231121,121000,72667503,996,996,996,996,0
|
|
20231121,120900,72667503,996,996,996,996,0
|
|
20231121,120800,72667503,996,996,996,996,0
|
|
20231121,120700,72667503,996,996,996,996,0
|
|
20231121,120600,72667503,996,996,996,996,0
|
|
20231121,120500,72667503,996,996,996,996,0
|
|
20231121,120400,72667503,996,996,996,996,3
|
|
20231121,120300,72664515,997,997,997,997,0
|
|
20231121,120200,72664515,997,997,997,997,0
|
|
20231121,120100,72664515,997,994,997,994,500
|
|
20231121,120000,72166513,994,994,994,994,1
|
|
20231121,115900,72165519,986,986,986,986,0
|
|
20231121,115800,72165519,986,986,986,986,0
|
|
20231121,115700,72165519,986,987,987,986,300
|
|
20231121,115600,71869717,996,996,996,996,0
|
|
20231121,115500,71869717,996,996,996,996,0
|
|
20231121,115400,71869717,996,996,996,996,0
|
|
20231121,115300,71869717,996,996,996,996,0
|
|
20231121,115200,71869717,996,996,996,996,0
|
|
20231121,115100,71869717,996,996,996,996,0
|
|
20231121,115000,71869717,996,996,996,996,0
|
|
20231121,114900,71869717,996,996,996,996,0
|
|
20231121,114800,71869717,996,996,996,996,0
|
|
20231121,114700,71869717,996,996,996,996,0
|
|
20231121,114600,71869717,996,994,996,994,12
|
|
20231121,114500,71857787,994,994,994,994,0
|
|
20231121,114400,71857787,994,994,994,994,0
|
|
20231121,114300,71857787,994,994,994,994,35
|
|
20231121,114200,71822997,994,994,994,994,11
|
|
20231121,114100,71812063,994,994,994,994,17
|
|
20231121,114000,71795165,994,994,994,994,12
|
|
20231121,113900,71783237,994,993,994,993,940
|
|
20231121,113800,70848883,986,986,986,986,1
|
|
20231121,113700,70847897,994,994,994,994,0
|
|
20231121,113600,70847897,994,994,994,994,0
|
|
20231121,113500,70847897,994,994,994,994,0
|
|
20231121,113400,70847897,994,994,994,994,0
|
|
20231121,113300,70847897,994,994,994,994,0
|
|
20231121,113200,70847897,994,994,994,994,0
|
|
20231121,113100,70847897,994,994,994,994,818
|
|
20231121,113000,70034805,994,994,994,994,17
|
|
20231121,112900,70017907,994,994,994,994,17
|
|
20231121,112800,70001009,994,994,994,994,30
|
|
20231121,112700,69971189,994,994,994,994,120
|
|
20231121,112600,69851909,992,992,992,992,0
|
|
20231121,112500,69851909,992,992,992,992,0
|
|
20231121,112400,69851909,992,992,992,992,80
|
|
20231121,112300,69772549,985,985,985,985,0
|
|
20231121,112200,69772549,985,985,985,985,0
|
|
20231121,112100,69772549,985,985,985,985,0
|
|
20231121,112000,69772549,985,985,985,985,0
|
|
20231121,111900,69772549,985,985,985,985,0
|
|
20231121,111800,69772549,985,985,985,985,0
|
|
20231121,111700,69772549,985,985,985,985,0
|
|
20231121,111600,69772549,985,985,985,985,0
|
|
20231121,111500,69772549,985,985,985,985,0
|
|
20231121,111400,69772549,985,985,985,985,200
|
|
20231121,111300,69575549,995,992,995,981,2008
|
|
20231121,111200,67604179,997,997,997,997,0
|
|
20231121,111100,67604179,997,997,997,997,0
|
|
20231121,111000,67604179,997,997,997,997,0
|
|
20231121,110900,67604179,997,997,997,997,0
|
|
20231121,110800,67604179,997,997,997,997,0
|
|
20231121,110700,67604179,997,997,997,997,0
|
|
20231121,110600,67604179,997,997,997,997,0
|
|
20231121,110500,67604179,997,997,997,997,0
|
|
20231121,110400,67604179,997,997,997,997,37
|
|
20231121,110300,67567290,997,997,997,997,1
|
|
20231121,110200,67566293,991,991,991,991,0
|
|
20231121,110100,67566293,991,996,996,991,59
|
|
20231121,110000,67507800,997,997,997,997,2
|
|
20231121,105900,67505806,997,997,997,997,0
|
|
20231121,105800,67505806,997,998,998,997,4
|
|
20231121,105700,67501817,998,998,998,998,0
|
|
20231121,105600,67501817,998,998,998,998,60
|
|
20231121,105500,67441937,998,998,998,998,0
|
|
20231121,105400,67441937,998,998,998,998,1
|
|
20231121,105300,67440939,998,998,998,998,0
|
|
20231121,105200,67440939,998,998,998,998,3
|
|
20231121,105100,67437945,998,998,998,998,11
|
|
20231121,105000,67426967,992,992,992,992,0
|
|
20231121,104900,67426967,992,992,992,992,103
|
|
20231121,104800,67324791,992,992,992,992,1
|
|
20231121,104700,67323799,992,996,996,992,1216
|
|
20231121,104600,66115760,997,997,997,997,34
|
|
20231121,104500,66081862,993,994,994,993,5000
|
|
20231121,104400,61114862,997,997,997,997,11
|
|
20231121,104300,61103895,997,997,997,997,0
|
|
20231121,104200,61103895,997,997,997,997,14
|
|
20231121,104100,61089937,998,998,998,998,0
|
|
20231121,104000,61089937,998,998,998,998,100
|
|
20231121,103900,60990137,998,997,998,997,5
|
|
20231121,103800,60985150,998,998,998,998,0
|
|
20231121,103700,60985150,998,998,998,997,497
|
|
20231121,103600,60489169,998,998,998,998,825
|
|
20231121,103500,59665819,998,998,998,998,786
|
|
20231121,103400,58881391,998,998,998,998,214
|
|
20231121,103300,58667819,998,998,998,998,458
|
|
20231121,103200,58210735,998,998,998,998,605
|
|
20231121,103100,57606945,998,998,998,998,90
|
|
20231121,103000,57517125,998,998,998,998,3
|
|
20231121,102900,57514131,998,998,998,998,2004
|
|
20231121,102800,55514139,998,997,1002,997,813
|
|
20231121,102700,54700867,997,992,1002,991,1109
|
|
20231121,102600,53593794,992,992,992,992,0
|
|
20231121,102500,53593794,992,987,992,987,10
|
|
20231121,102400,53583905,980,980,980,980,0
|
|
20231121,102300,53583905,980,980,980,980,0
|
|
20231121,102200,53583905,980,981,981,980,149
|
|
20231121,102100,53437818,980,980,980,980,0
|
|
20231121,102000,53437818,980,980,981,980,1511
|
|
20231121,101900,51957018,980,980,980,980,3394
|
|
20231121,101800,48630898,978,988,988,978,767
|
|
20231121,101700,47876779,986,986,987,986,126
|
|
20231121,101600,47752542,987,989,989,987,10
|
|
20231121,101500,47742658,992,992,992,992,6
|
|
20231121,101400,47736706,994,992,994,992,97
|
|
20231121,101300,47640480,988,988,988,988,1
|
|
20231121,101200,47639492,996,991,996,989,957
|
|
20231121,101100,46692749,989,991,991,989,673
|
|
20231121,101000,46027005,991,1003,1003,990,3178
|
|
20231121,100900,42873538,1003,989,1004,989,5696
|
|
20231121,100800,37182345,988,988,988,988,220
|
|
20231121,100700,36964985,989,989,989,988,1213
|
|
20231121,100600,35765548,989,989,989,989,0
|
|
20231121,100500,35765548,989,989,989,989,49
|
|
20231121,100400,35717087,990,983,990,983,1000
|
|
20231121,100300,34730912,983,980,983,979,1930
|
|
20231121,100200,32835676,979,981,982,979,344
|
|
20231121,100100,32498212,980,980,980,980,0
|
|
20231121,100000,32498212,980,980,980,980,0
|
|
20231121,095900,32498212,980,980,980,980,10
|
|
20231121,095800,32488412,980,980,980,980,1
|
|
20231121,095700,32487432,980,980,980,980,0
|
|
20231121,095600,32487432,980,980,980,980,0
|
|
20231121,095500,32487432,980,980,980,980,0
|
|
20231121,095400,32487432,980,980,980,980,0
|
|
20231121,095300,32487432,980,980,980,980,0
|
|
20231121,095200,32487432,980,980,980,980,0
|
|
20231121,095100,32487432,980,980,980,980,0
|
|
20231121,095000,32487432,980,980,980,980,0
|
|
20231121,094900,32487432,980,980,980,980,0
|
|
20231121,094800,32487432,980,980,980,980,0
|
|
20231121,094700,32487432,980,980,980,980,0
|
|
20231121,094600,32487432,980,980,980,980,0
|
|
20231121,094500,32487432,980,980,980,980,0
|
|
20231121,094400,32487432,980,980,980,980,2
|
|
20231121,094300,32485472,979,979,979,979,0
|
|
20231121,094200,32485472,979,979,979,979,0
|
|
20231121,094100,32485472,979,979,979,979,2
|
|
20231121,094000,32483514,979,979,979,979,2
|
|
20231121,093900,32481556,981,981,981,981,65
|
|
20231121,093800,32417791,981,981,981,981,5
|
|
20231121,093700,32412886,980,980,980,980,0
|
|
20231121,093600,32412886,980,980,980,980,0
|
|
20231121,093500,32412886,980,980,980,980,5
|
|
20231121,093400,32407986,982,982,982,982,0
|
|
20231121,093300,32407986,982,982,982,982,3
|
|
20231121,093200,32405040,982,982,982,982,300
|
|
20231121,093100,32110440,982,982,982,982,1700
|
|
20231121,093000,30441040,982,981,982,981,1800
|
|
20231121,092900,28673627,981,981,981,981,50
|
|
20231121,092800,28624577,981,981,981,981,0
|
|
20231121,092700,28624577,981,981,981,981,1
|
|
20231121,092600,28623596,976,976,976,976,0
|
|
20231121,092500,28623596,976,976,976,976,239
|
|
20231121,092400,28390332,976,976,976,976,2
|
|
20231121,092300,28388380,976,976,976,973,3303
|
|
20231121,092200,25168981,976,976,976,976,0
|
|
20231121,092100,25168981,976,977,977,976,13
|
|
20231121,092000,25156292,976,976,976,976,0
|
|
20231121,091900,25156292,976,976,976,976,135
|
|
20231121,091800,25024532,976,976,976,976,10
|
|
20231121,091700,25014772,975,975,975,975,0
|
|
20231121,091600,25014772,975,976,976,975,2422
|
|
20231121,091500,22653271,976,980,980,976,2275
|
|
20231121,091400,20431329,982,982,982,982,0
|
|
20231121,091300,20431329,982,982,982,982,24
|
|
20231121,091200,20407761,982,981,982,981,131
|
|
20231121,091100,20279156,981,981,981,981,63
|
|
20231121,091000,20217353,980,980,980,980,570
|
|
20231121,090900,19658753,980,980,980,980,72
|
|
20231121,090800,19588193,980,980,980,980,10
|
|
20231121,090700,19578393,980,979,980,979,613
|
|
20231121,090600,18978242,980,980,980,980,48
|
|
20231121,090500,18931202,980,980,980,980,24
|
|
20231121,090400,18907682,980,979,980,979,360
|
|
20231121,090300,18555218,979,979,979,979,48
|
|
20231121,090200,18508226,979,979,979,979,24
|
|
20231121,090100,18484730,979,980,980,979,73
|
|
20231121,090000,18413214,980,980,980,979,18789
|