577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183400,138726008,579,579,579,579,823
|
|
20231120,183300,138726008,579,579,579,579,0
|
|
20231120,183200,138726008,579,579,579,579,0
|
|
20231120,183100,138726008,579,579,579,579,0
|
|
20231120,183000,138726008,579,579,579,579,0
|
|
20231120,182900,138726008,579,579,579,579,0
|
|
20231120,182800,138726008,579,579,579,579,0
|
|
20231120,182700,138726008,579,579,579,579,0
|
|
20231120,182600,138726008,579,579,579,579,0
|
|
20231120,182500,138726008,579,579,579,579,0
|
|
20231120,182400,138726008,579,579,579,579,0
|
|
20231120,182300,138726008,579,579,579,579,0
|
|
20231120,182200,138726008,579,579,579,579,0
|
|
20231120,182100,138726008,579,579,579,579,0
|
|
20231120,182000,138726008,579,579,579,579,0
|
|
20231120,181900,138726008,579,579,579,579,0
|
|
20231120,181800,138726008,579,579,579,579,0
|
|
20231120,181700,138726008,579,579,579,579,0
|
|
20231120,181600,138726008,579,579,579,579,0
|
|
20231120,181500,138726008,579,579,579,579,0
|
|
20231120,181400,138726008,579,579,579,579,0
|
|
20231120,181300,138726008,579,579,579,579,0
|
|
20231120,181200,138726008,579,579,579,579,0
|
|
20231120,181100,138726008,579,579,579,579,0
|
|
20231120,181000,138726008,579,579,579,579,0
|
|
20231120,180900,138726008,579,579,579,579,0
|
|
20231120,180800,138726008,579,579,579,579,0
|
|
20231120,180700,138726008,579,579,579,579,0
|
|
20231120,180600,138726008,579,579,579,579,0
|
|
20231120,180500,138726008,579,579,579,579,0
|
|
20231120,180400,138726008,579,579,579,579,823
|
|
20231120,180300,138726008,579,579,579,579,0
|
|
20231120,180200,138726008,579,579,579,579,0
|
|
20231120,180100,138726008,579,579,579,579,0
|
|
20231120,180000,138726008,579,579,579,579,0
|
|
20231120,175900,138726008,579,579,579,579,0
|
|
20231120,175800,138726008,579,579,579,579,0
|
|
20231120,175700,138726008,579,579,579,579,0
|
|
20231120,175600,138726008,579,579,579,579,0
|
|
20231120,175500,138726008,579,579,579,579,0
|
|
20231120,175400,138726008,579,579,579,579,0
|
|
20231120,175300,138726008,579,579,579,579,0
|
|
20231120,175200,138726008,579,579,579,579,0
|
|
20231120,175100,138726008,579,579,579,579,0
|
|
20231120,175000,138726008,579,579,579,579,0
|
|
20231120,174900,138726008,579,579,579,579,0
|
|
20231120,174800,138726008,579,579,579,579,0
|
|
20231120,174700,138726008,579,579,579,579,0
|
|
20231120,174600,138726008,579,579,579,579,0
|
|
20231120,174500,138726008,579,579,579,579,0
|
|
20231120,174400,138726008,579,579,579,579,0
|
|
20231120,174300,138726008,579,579,579,579,0
|
|
20231120,174200,138726008,579,579,579,579,0
|
|
20231120,174100,138726008,579,579,579,579,0
|
|
20231120,174000,138726008,579,579,579,579,0
|
|
20231120,173900,138726008,579,579,579,579,0
|
|
20231120,173800,138726008,579,579,579,579,0
|
|
20231120,173700,138726008,579,579,579,579,0
|
|
20231120,173600,138726008,579,579,579,579,0
|
|
20231120,173500,138726008,579,579,579,579,0
|
|
20231120,173400,138726008,579,579,579,579,823
|
|
20231120,173300,138726008,579,579,579,579,0
|
|
20231120,173200,138726008,579,579,579,579,0
|
|
20231120,173100,138726008,579,579,579,579,0
|
|
20231120,173000,138726008,579,579,579,579,0
|
|
20231120,172900,138726008,579,579,579,579,0
|
|
20231120,172800,138726008,579,579,579,579,0
|
|
20231120,172700,138726008,579,579,579,579,0
|
|
20231120,172600,138726008,579,579,579,579,0
|
|
20231120,172500,138726008,579,579,579,579,0
|
|
20231120,172400,138726008,579,579,579,579,0
|
|
20231120,172300,138726008,579,579,579,579,0
|
|
20231120,172200,138726008,579,579,579,579,0
|
|
20231120,172100,138726008,579,579,579,579,0
|
|
20231120,172000,138726008,579,579,579,579,0
|
|
20231120,171900,138726008,579,579,579,579,0
|
|
20231120,171800,138726008,579,579,579,579,0
|
|
20231120,171700,138726008,579,579,579,579,0
|
|
20231120,171600,138726008,579,579,579,579,0
|
|
20231120,171500,138726008,579,579,579,579,0
|
|
20231120,171400,138726008,579,579,579,579,0
|
|
20231120,171300,138726008,579,579,579,579,0
|
|
20231120,171200,138726008,579,579,579,579,0
|
|
20231120,171100,138726008,579,579,579,579,0
|
|
20231120,171000,138726008,579,579,579,579,0
|
|
20231120,170900,138726008,579,579,579,579,0
|
|
20231120,170800,138726008,579,579,579,579,0
|
|
20231120,170700,138726008,579,579,579,579,0
|
|
20231120,170600,138726008,579,579,579,579,0
|
|
20231120,170500,138726008,579,579,579,579,0
|
|
20231120,170400,138726008,579,579,579,579,823
|
|
20231120,170300,138726008,579,579,579,579,0
|
|
20231120,170200,138726008,579,579,579,579,0
|
|
20231120,170100,138726008,579,579,579,579,0
|
|
20231120,170000,138726008,579,579,579,579,0
|
|
20231120,165900,138726008,579,579,579,579,0
|
|
20231120,165800,138726008,579,579,579,579,0
|
|
20231120,165700,138726008,579,579,579,579,0
|
|
20231120,165600,138726008,579,579,579,579,0
|
|
20231120,165500,138726008,579,579,579,579,0
|
|
20231120,165400,138726008,579,579,579,579,0
|
|
20231120,165300,138726008,579,579,579,579,0
|
|
20231120,165200,138726008,579,579,579,579,0
|
|
20231120,165100,138726008,579,579,579,579,0
|
|
20231120,165000,138726008,579,579,579,579,0
|
|
20231120,164900,138726008,579,579,579,579,0
|
|
20231120,164800,138726008,579,579,579,579,0
|
|
20231120,164700,138726008,579,579,579,579,0
|
|
20231120,164600,138726008,579,579,579,579,0
|
|
20231120,164500,138726008,579,579,579,579,0
|
|
20231120,164400,138726008,579,579,579,579,0
|
|
20231120,164300,138726008,579,579,579,579,0
|
|
20231120,164200,138726008,579,579,579,579,0
|
|
20231120,164100,138726008,579,579,579,579,0
|
|
20231120,164000,138726008,579,579,579,579,0
|
|
20231120,163900,138726008,579,579,579,579,0
|
|
20231120,163800,138726008,579,579,579,579,0
|
|
20231120,163700,138726008,579,579,579,579,0
|
|
20231120,163600,138726008,579,579,579,579,0
|
|
20231120,163500,138726008,579,579,579,579,0
|
|
20231120,163400,138726008,579,579,579,579,823
|
|
20231120,163300,138726008,579,579,579,579,0
|
|
20231120,163200,138726008,579,579,579,579,0
|
|
20231120,163100,138726008,579,579,579,579,0
|
|
20231120,163000,138726008,579,579,579,579,0
|
|
20231120,162900,138726008,579,579,579,579,0
|
|
20231120,162800,138726008,579,579,579,579,0
|
|
20231120,162700,138726008,579,579,579,579,0
|
|
20231120,162600,138726008,579,579,579,579,0
|
|
20231120,162500,138726008,579,579,579,579,0
|
|
20231120,162400,138726008,579,579,579,579,0
|
|
20231120,162300,138726008,579,579,579,579,0
|
|
20231120,162200,138726008,579,579,579,579,0
|
|
20231120,162100,138726008,579,579,579,579,0
|
|
20231120,162000,138726008,579,579,579,579,0
|
|
20231120,161900,138726008,579,579,579,579,0
|
|
20231120,161800,138726008,579,579,579,579,0
|
|
20231120,161700,138726008,579,579,579,579,0
|
|
20231120,161600,138726008,579,579,579,579,0
|
|
20231120,161500,138726008,579,579,579,579,0
|
|
20231120,161400,138726008,579,579,579,579,0
|
|
20231120,161300,138726008,579,579,579,579,0
|
|
20231120,161200,138726008,579,579,579,579,0
|
|
20231120,161100,138726008,579,579,579,579,0
|
|
20231120,161000,138726008,579,579,579,579,0
|
|
20231120,160900,138726008,579,579,579,579,0
|
|
20231120,160800,138726008,579,579,579,579,0
|
|
20231120,160700,138726008,579,579,579,579,0
|
|
20231120,160600,138726008,579,579,579,579,0
|
|
20231120,160500,138726008,579,579,579,579,0
|
|
20231120,160400,138726008,579,579,579,579,823
|
|
20231120,160300,138726008,579,579,579,579,0
|
|
20231120,160200,138726008,579,579,579,579,0
|
|
20231120,160100,138726008,579,579,579,579,0
|
|
20231120,160000,138726008,579,579,579,579,0
|
|
20231120,155900,138726008,579,579,579,579,0
|
|
20231120,155800,138726008,579,579,579,579,0
|
|
20231120,155700,138726008,579,579,579,579,0
|
|
20231120,155600,138726008,579,579,579,579,0
|
|
20231120,155500,138726008,579,579,579,579,0
|
|
20231120,155400,138726008,579,579,579,579,0
|
|
20231120,155300,138726008,579,579,579,579,0
|
|
20231120,155200,138726008,579,579,579,579,0
|
|
20231120,155100,138726008,579,579,579,579,0
|
|
20231120,155000,138726008,579,579,579,579,0
|
|
20231120,154900,138726008,579,579,579,579,0
|
|
20231120,154800,138726008,579,579,579,579,0
|
|
20231120,154700,138726008,579,579,579,579,0
|
|
20231120,154600,138726008,579,579,579,579,0
|
|
20231120,154500,138726008,579,579,579,579,0
|
|
20231120,154400,138726008,579,579,579,579,0
|
|
20231120,154300,138726008,579,579,579,579,0
|
|
20231120,154200,138726008,579,579,579,579,0
|
|
20231120,154100,138726008,579,579,579,579,0
|
|
20231120,154000,138726008,579,579,579,579,0
|
|
20231120,153900,138726008,579,579,579,579,0
|
|
20231120,153800,138726008,579,579,579,579,0
|
|
20231120,153700,138726008,579,579,579,579,0
|
|
20231120,153600,138726008,579,579,579,579,0
|
|
20231120,153500,138726008,579,579,579,579,0
|
|
20231120,153400,138726008,579,579,579,579,823
|
|
20231120,153300,138726008,579,579,579,579,0
|
|
20231120,153200,138726008,579,579,579,579,0
|
|
20231120,153100,138726008,579,579,579,579,0
|
|
20231120,153000,138726008,579,579,579,579,823
|
|
20231120,152900,138249491,578,578,578,578,0
|
|
20231120,152800,138249491,578,578,578,578,0
|
|
20231120,152700,138249491,578,578,578,578,0
|
|
20231120,152600,138249491,578,578,578,578,0
|
|
20231120,152500,138249491,578,578,578,578,0
|
|
20231120,152400,138249491,578,578,578,578,0
|
|
20231120,152300,138249491,578,578,578,578,0
|
|
20231120,152200,138249491,578,578,578,578,0
|
|
20231120,152100,138249491,578,578,578,578,0
|
|
20231120,152000,138249491,578,578,578,578,0
|
|
20231120,151900,138249491,578,578,578,578,0
|
|
20231120,151800,138249491,578,578,578,578,0
|
|
20231120,151700,138249491,578,578,578,578,0
|
|
20231120,151600,138249491,578,577,578,577,60
|
|
20231120,151500,138214868,577,577,577,577,50000
|
|
20231120,151400,109364868,577,577,577,577,0
|
|
20231120,151300,109364868,577,577,577,577,0
|
|
20231120,151200,109364868,577,577,577,577,1
|
|
20231120,151100,109364291,577,577,577,577,0
|
|
20231120,151000,109364291,577,577,577,577,0
|
|
20231120,150900,109364291,577,577,577,577,0
|
|
20231120,150800,109364291,577,577,577,577,0
|
|
20231120,150700,109364291,577,577,577,577,0
|
|
20231120,150600,109364291,577,577,577,577,0
|
|
20231120,150500,109364291,577,577,577,577,0
|
|
20231120,150400,109364291,577,577,577,577,0
|
|
20231120,150300,109364291,577,577,577,577,0
|
|
20231120,150200,109364291,577,577,577,577,0
|
|
20231120,150100,109364291,577,577,577,577,0
|
|
20231120,150000,109364291,577,577,577,577,0
|
|
20231120,145900,109364291,577,577,577,577,0
|
|
20231120,145800,109364291,577,577,577,577,19
|
|
20231120,145700,109353328,577,577,577,577,2
|
|
20231120,145600,109352174,577,577,577,577,0
|
|
20231120,145500,109352174,577,577,577,577,0
|
|
20231120,145400,109352174,577,577,577,577,0
|
|
20231120,145300,109352174,577,577,577,577,0
|
|
20231120,145200,109352174,577,577,577,577,3
|
|
20231120,145100,109350443,577,577,577,577,0
|
|
20231120,145000,109350443,577,577,577,577,0
|
|
20231120,144900,109350443,577,577,577,577,0
|
|
20231120,144800,109350443,577,577,577,577,0
|
|
20231120,144700,109350443,577,577,577,577,0
|
|
20231120,144600,109350443,577,577,577,577,0
|
|
20231120,144500,109350443,577,577,577,577,1
|
|
20231120,144400,109349866,576,576,576,576,100
|
|
20231120,144300,109292266,576,576,576,576,4996
|
|
20231120,144200,106414570,576,576,576,576,1
|
|
20231120,144100,106413994,576,576,576,576,0
|
|
20231120,144000,106413994,576,576,576,576,0
|
|
20231120,143900,106413994,576,576,576,576,0
|
|
20231120,143800,106413994,576,576,576,576,0
|
|
20231120,143700,106413994,576,576,576,576,0
|
|
20231120,143600,106413994,576,576,576,576,1
|
|
20231120,143500,106413418,575,575,575,575,0
|
|
20231120,143400,106413418,575,575,575,575,920
|
|
20231120,143300,105884418,576,576,576,576,0
|
|
20231120,143200,105884418,576,576,576,576,1
|
|
20231120,143100,105883842,577,577,577,577,0
|
|
20231120,143000,105883842,577,577,577,577,0
|
|
20231120,142900,105883842,577,577,577,577,0
|
|
20231120,142800,105883842,577,577,577,577,0
|
|
20231120,142700,105883842,577,577,577,577,0
|
|
20231120,142600,105883842,577,577,577,577,0
|
|
20231120,142500,105883842,577,577,577,577,0
|
|
20231120,142400,105883842,577,577,577,577,0
|
|
20231120,142300,105883842,577,577,577,577,0
|
|
20231120,142200,105883842,577,577,577,577,0
|
|
20231120,142100,105883842,577,577,577,577,0
|
|
20231120,142000,105883842,577,577,577,577,1
|
|
20231120,141900,105883265,575,575,575,575,2987
|
|
20231120,141800,104165740,575,575,575,575,0
|
|
20231120,141700,104165740,575,575,575,575,0
|
|
20231120,141600,104165740,575,575,575,575,0
|
|
20231120,141500,104165740,575,575,575,575,0
|
|
20231120,141400,104165740,575,575,575,575,0
|
|
20231120,141300,104165740,575,575,575,575,0
|
|
20231120,141200,104165740,575,575,575,575,2
|
|
20231120,141100,104164590,575,575,575,575,3
|
|
20231120,141000,104162865,575,576,576,575,3000
|
|
20231120,140900,102437864,575,575,575,575,0
|
|
20231120,140800,102437864,575,575,575,575,0
|
|
20231120,140700,102437864,575,576,576,575,7190
|
|
20231120,140600,98303514,577,577,577,577,50
|
|
20231120,140500,98274664,577,577,577,577,1
|
|
20231120,140400,98274087,575,575,575,575,0
|
|
20231120,140300,98274087,575,575,575,575,9
|
|
20231120,140200,98268912,577,577,577,577,2
|
|
20231120,140100,98267758,577,577,577,577,0
|
|
20231120,140000,98267758,577,577,577,577,0
|
|
20231120,135900,98267758,577,577,577,577,0
|
|
20231120,135800,98267758,577,577,577,577,0
|
|
20231120,135700,98267758,577,577,577,577,0
|
|
20231120,135600,98267758,577,577,577,577,604
|
|
20231120,135500,97919250,576,576,576,576,0
|
|
20231120,135400,97919250,576,576,576,576,0
|
|
20231120,135300,97919250,576,574,576,574,140
|
|
20231120,135200,97838888,574,577,577,574,10001
|
|
20231120,135100,92097383,577,577,577,577,0
|
|
20231120,135000,92097383,577,577,577,577,0
|
|
20231120,134900,92097383,577,577,577,577,0
|
|
20231120,134800,92097383,577,577,577,577,1
|
|
20231120,134700,92096806,576,576,576,576,1795
|
|
20231120,134600,91062886,575,575,575,575,489
|
|
20231120,134500,90781711,575,575,575,575,0
|
|
20231120,134400,90781711,575,575,575,575,189
|
|
20231120,134300,90673036,575,575,575,575,0
|
|
20231120,134200,90673036,575,575,575,575,101
|
|
20231120,134100,90614961,575,575,575,575,0
|
|
20231120,134000,90614961,575,575,575,575,0
|
|
20231120,133900,90614961,575,575,575,575,0
|
|
20231120,133800,90614961,575,575,575,575,35
|
|
20231120,133700,90594836,575,575,575,575,43
|
|
20231120,133600,90570111,575,575,575,575,0
|
|
20231120,133500,90570111,575,575,575,575,20
|
|
20231120,133400,90558611,576,576,576,576,0
|
|
20231120,133300,90558611,576,576,576,576,0
|
|
20231120,133200,90558611,576,576,576,576,2
|
|
20231120,133100,90557459,576,576,576,576,0
|
|
20231120,133000,90557459,576,576,576,576,0
|
|
20231120,132900,90557459,576,576,576,576,0
|
|
20231120,132800,90557459,576,576,576,576,0
|
|
20231120,132700,90557459,576,576,576,576,0
|
|
20231120,132600,90557459,576,576,576,576,0
|
|
20231120,132500,90557459,576,576,576,576,30
|
|
20231120,132400,90540179,576,576,576,576,0
|
|
20231120,132300,90540179,576,576,576,576,33
|
|
20231120,132200,90521171,576,576,576,576,2
|
|
20231120,132100,90520019,576,576,576,576,0
|
|
20231120,132000,90520019,576,576,576,576,0
|
|
20231120,131900,90520019,576,576,576,576,0
|
|
20231120,131800,90520019,576,576,576,576,1138
|
|
20231120,131700,89864531,576,576,576,576,0
|
|
20231120,131600,89864531,576,576,576,576,0
|
|
20231120,131500,89864531,576,576,576,576,2000
|
|
20231120,131400,88712531,576,576,576,576,1
|
|
20231120,131300,88711955,577,577,577,577,0
|
|
20231120,131200,88711955,577,577,577,577,1
|
|
20231120,131100,88711378,577,577,577,577,0
|
|
20231120,131000,88711378,577,577,577,577,0
|
|
20231120,130900,88711378,577,577,577,577,0
|
|
20231120,130800,88711378,577,577,577,577,35
|
|
20231120,130700,88691183,577,577,577,577,0
|
|
20231120,130600,88691183,577,577,577,577,4
|
|
20231120,130500,88688875,577,577,577,577,0
|
|
20231120,130400,88688875,577,577,577,577,100
|
|
20231120,130300,88631175,577,577,577,577,0
|
|
20231120,130200,88631175,577,577,577,577,0
|
|
20231120,130100,88631175,577,577,577,577,48
|
|
20231120,130000,88603479,577,577,577,577,0
|
|
20231120,125900,88603479,577,577,577,577,0
|
|
20231120,125800,88603479,577,577,577,577,0
|
|
20231120,125700,88603479,577,577,577,577,2
|
|
20231120,125600,88602325,577,577,577,577,0
|
|
20231120,125500,88602325,577,577,577,577,0
|
|
20231120,125400,88602325,577,577,577,577,0
|
|
20231120,125300,88602325,577,577,577,577,0
|
|
20231120,125200,88602325,577,577,577,577,1
|
|
20231120,125100,88601748,577,577,577,577,0
|
|
20231120,125000,88601748,577,577,577,577,0
|
|
20231120,124900,88601748,577,577,577,577,0
|
|
20231120,124800,88601748,577,577,577,577,0
|
|
20231120,124700,88601748,577,577,577,577,0
|
|
20231120,124600,88601748,577,577,577,577,0
|
|
20231120,124500,88601748,577,577,577,577,33
|
|
20231120,124400,88582707,577,577,577,577,0
|
|
20231120,124300,88582707,577,577,577,577,0
|
|
20231120,124200,88582707,577,577,577,577,2
|
|
20231120,124100,88581553,576,576,576,576,3578
|
|
20231120,124000,86520625,575,575,575,575,2488
|
|
20231120,123900,85090025,575,575,575,575,0
|
|
20231120,123800,85090025,575,575,575,575,0
|
|
20231120,123700,85090025,575,575,575,575,0
|
|
20231120,123600,85090025,575,575,575,575,0
|
|
20231120,123500,85090025,575,575,575,575,0
|
|
20231120,123400,85090025,575,575,575,575,0
|
|
20231120,123300,85090025,575,575,575,575,0
|
|
20231120,123200,85090025,575,575,575,575,0
|
|
20231120,123100,85090025,575,575,575,575,12
|
|
20231120,123000,85083125,576,576,576,576,0
|
|
20231120,122900,85083125,576,576,576,576,208
|
|
20231120,122800,84963317,576,576,576,576,0
|
|
20231120,122700,84963317,576,576,576,576,0
|
|
20231120,122600,84963317,576,576,576,576,0
|
|
20231120,122500,84963317,576,576,576,576,3
|
|
20231120,122400,84961589,576,576,576,576,0
|
|
20231120,122300,84961589,576,575,576,575,15003
|
|
20231120,122200,76321865,575,575,575,575,3
|
|
20231120,122100,76320140,575,575,575,575,0
|
|
20231120,122000,76320140,575,575,575,575,0
|
|
20231120,121900,76320140,575,575,575,575,0
|
|
20231120,121800,76320140,575,575,575,575,0
|
|
20231120,121700,76320140,575,575,575,575,52
|
|
20231120,121600,76290240,575,575,575,575,0
|
|
20231120,121500,76290240,575,575,575,575,1328
|
|
20231120,121400,75526640,575,575,575,575,0
|
|
20231120,121300,75526640,575,575,575,575,1
|
|
20231120,121200,75526065,572,575,575,572,2001
|
|
20231120,121100,74380523,575,575,575,575,0
|
|
20231120,121000,74380523,575,575,575,575,0
|
|
20231120,120900,74380523,575,575,575,575,1
|
|
20231120,120800,74379948,573,574,574,573,101
|
|
20231120,120700,74322041,575,575,575,575,0
|
|
20231120,120600,74322041,575,575,575,575,0
|
|
20231120,120500,74322041,575,575,575,575,0
|
|
20231120,120400,74322041,575,575,575,575,0
|
|
20231120,120300,74322041,575,575,575,575,0
|
|
20231120,120200,74322041,575,575,575,575,1
|
|
20231120,120100,74321466,575,575,575,575,100
|
|
20231120,120000,74263966,575,575,575,575,0
|
|
20231120,115900,74263966,575,575,575,575,17
|
|
20231120,115800,74254191,575,575,575,575,0
|
|
20231120,115700,74254191,575,575,575,575,0
|
|
20231120,115600,74254191,575,575,575,575,0
|
|
20231120,115500,74254191,575,575,575,575,0
|
|
20231120,115400,74254191,575,575,575,575,0
|
|
20231120,115300,74254191,575,575,575,575,0
|
|
20231120,115200,74254191,575,575,575,575,84
|
|
20231120,115100,74205891,575,575,575,575,0
|
|
20231120,115000,74205891,575,575,575,575,1000
|
|
20231120,114900,73630891,575,574,575,574,4001
|
|
20231120,114800,71330317,575,574,575,574,1072
|
|
20231120,114700,70713989,574,574,574,574,300
|
|
20231120,114600,70541789,574,574,574,574,0
|
|
20231120,114500,70541789,574,574,574,574,0
|
|
20231120,114400,70541789,574,574,574,574,0
|
|
20231120,114300,70541789,574,574,574,574,700
|
|
20231120,114200,70139989,574,574,574,574,1000
|
|
20231120,114100,69565989,574,574,574,574,0
|
|
20231120,114000,69565989,574,574,574,574,1100
|
|
20231120,113900,68934589,573,573,573,573,0
|
|
20231120,113800,68934589,573,573,573,573,0
|
|
20231120,113700,68934589,573,573,573,573,0
|
|
20231120,113600,68934589,573,573,573,573,0
|
|
20231120,113500,68934589,573,573,573,573,1
|
|
20231120,113400,68934016,573,573,573,573,5
|
|
20231120,113300,68931151,573,573,573,573,29
|
|
20231120,113200,68914534,574,574,574,574,111
|
|
20231120,113100,68850820,574,574,574,574,700
|
|
20231120,113000,68449020,573,573,573,573,0
|
|
20231120,112900,68449020,573,573,573,573,0
|
|
20231120,112800,68449020,573,573,573,573,0
|
|
20231120,112700,68449020,573,573,573,573,0
|
|
20231120,112600,68449020,573,573,573,573,0
|
|
20231120,112500,68449020,573,573,573,573,1
|
|
20231120,112400,68448447,574,574,574,574,0
|
|
20231120,112300,68448447,574,574,574,574,13
|
|
20231120,112200,68440985,574,574,574,574,2
|
|
20231120,112100,68439837,574,574,574,574,0
|
|
20231120,112000,68439837,574,574,574,574,0
|
|
20231120,111900,68439837,574,574,574,574,0
|
|
20231120,111800,68439837,574,574,574,574,0
|
|
20231120,111700,68439837,574,574,574,574,0
|
|
20231120,111600,68439837,574,574,574,574,1
|
|
20231120,111500,68439263,573,573,573,573,0
|
|
20231120,111400,68439263,573,573,573,573,1
|
|
20231120,111300,68438690,573,573,573,573,1
|
|
20231120,111200,68438117,573,573,573,573,69
|
|
20231120,111100,68398580,573,574,574,573,11256
|
|
20231120,111000,61937688,573,573,573,573,0
|
|
20231120,110900,61937688,573,573,573,573,0
|
|
20231120,110800,61937688,573,573,573,573,0
|
|
20231120,110700,61937688,573,573,573,573,0
|
|
20231120,110600,61937688,573,573,573,573,1
|
|
20231120,110500,61937115,574,574,574,574,0
|
|
20231120,110400,61937115,574,574,574,574,0
|
|
20231120,110300,61937115,574,574,574,574,0
|
|
20231120,110200,61937115,574,574,574,574,0
|
|
20231120,110100,61937115,574,574,574,574,0
|
|
20231120,110000,61937115,574,574,574,574,0
|
|
20231120,105900,61937115,574,574,574,574,100
|
|
20231120,105800,61879715,574,574,574,574,0
|
|
20231120,105700,61879715,574,574,574,574,0
|
|
20231120,105600,61879715,574,574,574,574,0
|
|
20231120,105500,61879715,574,574,574,574,3
|
|
20231120,105400,61877993,574,574,574,574,0
|
|
20231120,105300,61877993,574,574,574,574,3
|
|
20231120,105200,61876271,574,574,574,574,4
|
|
20231120,105100,61873975,574,574,574,574,0
|
|
20231120,105000,61873975,574,574,574,574,0
|
|
20231120,104900,61873975,574,574,574,574,0
|
|
20231120,104800,61873975,574,574,574,574,0
|
|
20231120,104700,61873975,574,574,574,574,0
|
|
20231120,104600,61873975,574,574,574,574,0
|
|
20231120,104500,61873975,574,574,574,574,13
|
|
20231120,104400,61866513,574,574,574,574,0
|
|
20231120,104300,61866513,574,574,574,574,0
|
|
20231120,104200,61866513,574,574,574,574,0
|
|
20231120,104100,61866513,574,574,574,574,1
|
|
20231120,104000,61865939,573,573,573,573,0
|
|
20231120,103900,61865939,573,573,573,573,1000
|
|
20231120,103800,61292939,574,574,574,574,1
|
|
20231120,103700,61292365,573,573,573,573,1
|
|
20231120,103600,61291792,574,574,574,574,0
|
|
20231120,103500,61291792,574,573,574,573,2
|
|
20231120,103400,61290645,572,572,572,572,1
|
|
20231120,103300,61290073,574,574,574,574,0
|
|
20231120,103200,61290073,574,573,574,573,2
|
|
20231120,103100,61288926,572,572,572,572,0
|
|
20231120,103000,61288926,572,572,572,572,1
|
|
20231120,102900,61288354,575,573,575,573,200
|
|
20231120,102800,61173707,573,572,573,572,3500
|
|
20231120,102700,59168717,571,571,571,571,506
|
|
20231120,102600,58879791,572,572,572,572,96
|
|
20231120,102500,58824879,572,572,572,572,0
|
|
20231120,102400,58824879,572,572,572,572,0
|
|
20231120,102300,58824879,572,572,572,572,0
|
|
20231120,102200,58824879,572,572,572,572,3
|
|
20231120,102100,58823163,572,572,572,572,1
|
|
20231120,102000,58822591,571,571,571,571,0
|
|
20231120,101900,58822591,571,571,571,571,0
|
|
20231120,101800,58822591,571,571,571,571,24
|
|
20231120,101700,58808887,572,572,572,572,1030
|
|
20231120,101600,58219727,571,571,571,571,0
|
|
20231120,101500,58219727,571,571,571,571,0
|
|
20231120,101400,58219727,571,571,571,571,1
|
|
20231120,101300,58219156,571,571,571,571,87
|
|
20231120,101200,58169479,570,570,571,570,715
|
|
20231120,101100,57761229,570,570,571,570,136
|
|
20231120,101000,57683586,569,570,571,569,247
|
|
20231120,100900,57542552,569,569,569,569,1
|
|
20231120,100800,57541983,571,571,571,571,0
|
|
20231120,100700,57541983,571,571,571,571,0
|
|
20231120,100600,57541983,571,571,571,571,0
|
|
20231120,100500,57541983,571,571,571,571,0
|
|
20231120,100400,57541983,571,571,571,571,1
|
|
20231120,100300,57541412,567,567,567,567,0
|
|
20231120,100200,57541412,567,570,570,567,1026
|
|
20231120,100100,56958940,570,570,570,570,0
|
|
20231120,100000,56958940,570,570,570,570,500
|
|
20231120,095900,56673940,569,569,569,569,1
|
|
20231120,095800,56673371,570,569,570,569,201
|
|
20231120,095700,56558802,570,570,570,570,0
|
|
20231120,095600,56558802,570,570,570,570,0
|
|
20231120,095500,56558802,570,570,570,570,432
|
|
20231120,095400,56312562,570,570,570,570,249
|
|
20231120,095300,56170632,570,570,570,570,100
|
|
20231120,095200,56113632,569,569,569,569,0
|
|
20231120,095100,56113632,569,570,570,569,501
|
|
20231120,095000,55828063,569,570,571,569,501
|
|
20231120,094900,55541995,569,569,569,569,1
|
|
20231120,094800,55541426,571,571,571,571,110
|
|
20231120,094700,55478616,570,570,570,570,0
|
|
20231120,094600,55478616,570,570,570,570,1
|
|
20231120,094500,55478046,570,571,571,570,2
|
|
20231120,094400,55476905,570,570,570,570,0
|
|
20231120,094300,55476905,570,570,570,570,0
|
|
20231120,094200,55476905,570,570,570,570,0
|
|
20231120,094100,55476905,570,570,570,570,1
|
|
20231120,094000,55476335,571,570,571,570,7000
|
|
20231120,093900,51480303,569,570,570,569,5001
|
|
20231120,093800,48629734,570,570,570,570,11
|
|
20231120,093700,48623464,570,570,570,570,1
|
|
20231120,093600,48622894,570,570,570,570,3529
|
|
20231120,093500,46611364,566,566,566,566,0
|
|
20231120,093400,46611364,566,575,575,565,79768
|
|
20231120,093300,1490844,574,574,574,574,1
|
|
20231120,093200,1490270,575,575,575,575,805
|
|
20231120,093100,1027395,575,575,575,575,0
|
|
20231120,093000,1027395,575,575,575,575,0
|
|
20231120,092900,1027395,575,575,575,575,1
|
|
20231120,092800,1026820,575,575,575,575,0
|
|
20231120,092700,1026820,575,575,575,575,1
|
|
20231120,092600,1026245,575,575,575,575,2
|
|
20231120,092500,1025095,575,575,575,575,51
|
|
20231120,092400,995770,575,575,575,575,50
|
|
20231120,092300,967020,575,575,575,575,0
|
|
20231120,092200,967020,575,575,575,575,3
|
|
20231120,092100,965295,575,575,575,575,1
|
|
20231120,092000,964720,575,575,575,575,18
|
|
20231120,091900,954370,575,575,575,575,0
|
|
20231120,091800,954370,575,575,575,575,0
|
|
20231120,091700,954370,575,575,575,575,0
|
|
20231120,091600,954370,575,575,575,575,10
|
|
20231120,091500,948620,575,575,575,575,0
|
|
20231120,091400,948620,575,575,575,575,0
|
|
20231120,091300,948620,575,575,575,575,0
|
|
20231120,091200,948620,575,575,575,575,2
|
|
20231120,091100,947470,576,576,576,576,0
|
|
20231120,091000,947470,576,576,576,576,0
|
|
20231120,090900,947470,576,576,576,576,0
|
|
20231120,090800,947470,576,576,576,576,0
|
|
20231120,090700,947470,576,576,576,576,0
|
|
20231120,090600,947470,576,576,576,576,0
|
|
20231120,090500,947470,576,576,576,576,0
|
|
20231120,090400,947470,576,572,576,572,3
|
|
20231120,090300,945748,568,568,568,568,0
|
|
20231120,090200,945748,568,568,568,568,0
|
|
20231120,090100,945748,568,572,572,568,569
|
|
20231120,090000,622080,576,576,576,576,1080
|