590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184700,59034360,719,719,719,719,2264
|
|
20231122,184600,59034360,719,719,719,719,0
|
|
20231122,184500,59034360,719,719,719,719,0
|
|
20231122,184400,59034360,719,719,719,719,0
|
|
20231122,184300,59034360,719,719,719,719,0
|
|
20231122,184200,59034360,719,719,719,719,0
|
|
20231122,184100,59034360,719,719,719,719,0
|
|
20231122,184000,59034360,719,719,719,719,0
|
|
20231122,183900,59034360,719,719,719,719,0
|
|
20231122,183800,59034360,719,719,719,719,0
|
|
20231122,183700,59034360,719,719,719,719,0
|
|
20231122,183600,59034360,719,719,719,719,0
|
|
20231122,183500,59034360,719,719,719,719,0
|
|
20231122,183400,59034360,719,719,719,719,0
|
|
20231122,183300,59034360,719,719,719,719,0
|
|
20231122,183200,59034360,719,719,719,719,0
|
|
20231122,183100,59034360,719,719,719,719,0
|
|
20231122,183000,59034360,719,719,719,719,0
|
|
20231122,182900,59034360,719,719,719,719,0
|
|
20231122,182800,59034360,719,719,719,719,0
|
|
20231122,182700,59034360,719,719,719,719,0
|
|
20231122,182600,59034360,719,719,719,719,0
|
|
20231122,182500,59034360,719,719,719,719,0
|
|
20231122,182400,59034360,719,719,719,719,0
|
|
20231122,182300,59034360,719,719,719,719,0
|
|
20231122,182200,59034360,719,719,719,719,0
|
|
20231122,182100,59034360,719,719,719,719,0
|
|
20231122,182000,59034360,719,719,719,719,0
|
|
20231122,181900,59034360,719,719,719,719,0
|
|
20231122,181800,59034360,719,719,719,719,0
|
|
20231122,181700,59034360,719,719,719,719,2264
|
|
20231122,181600,59034360,719,719,719,719,0
|
|
20231122,181500,59034360,719,719,719,719,0
|
|
20231122,181400,59034360,719,719,719,719,0
|
|
20231122,181300,59034360,719,719,719,719,0
|
|
20231122,181200,59034360,719,719,719,719,0
|
|
20231122,181100,59034360,719,719,719,719,0
|
|
20231122,181000,59034360,719,719,719,719,0
|
|
20231122,180900,59034360,719,719,719,719,0
|
|
20231122,180800,59034360,719,719,719,719,0
|
|
20231122,180700,59034360,719,719,719,719,0
|
|
20231122,180600,59034360,719,719,719,719,0
|
|
20231122,180500,59034360,719,719,719,719,0
|
|
20231122,180400,59034360,719,719,719,719,0
|
|
20231122,180300,59034360,719,719,719,719,0
|
|
20231122,180200,59034360,719,719,719,719,0
|
|
20231122,180100,59034360,719,719,719,719,0
|
|
20231122,180000,59034360,719,719,719,719,0
|
|
20231122,175900,59034360,719,719,719,719,0
|
|
20231122,175800,59034360,719,719,719,719,0
|
|
20231122,175700,59034360,719,719,719,719,0
|
|
20231122,175600,59034360,719,719,719,719,0
|
|
20231122,175500,59034360,719,719,719,719,0
|
|
20231122,175400,59034360,719,719,719,719,0
|
|
20231122,175300,59034360,719,719,719,719,0
|
|
20231122,175200,59034360,719,719,719,719,0
|
|
20231122,175100,59034360,719,719,719,719,0
|
|
20231122,175000,59034360,719,719,719,719,0
|
|
20231122,174900,59034360,719,719,719,719,0
|
|
20231122,174800,59034360,719,719,719,719,0
|
|
20231122,174700,59034360,719,719,719,719,2264
|
|
20231122,174600,59034360,719,719,719,719,0
|
|
20231122,174500,59034360,719,719,719,719,0
|
|
20231122,174400,59034360,719,719,719,719,0
|
|
20231122,174300,59034360,719,719,719,719,0
|
|
20231122,174200,59034360,719,719,719,719,0
|
|
20231122,174100,59034360,719,719,719,719,0
|
|
20231122,174000,59034360,719,719,719,719,0
|
|
20231122,173900,59034360,719,719,719,719,0
|
|
20231122,173800,59034360,719,719,719,719,0
|
|
20231122,173700,59034360,719,719,719,719,0
|
|
20231122,173600,59034360,719,719,719,719,0
|
|
20231122,173500,59034360,719,719,719,719,0
|
|
20231122,173400,59034360,719,719,719,719,0
|
|
20231122,173300,59034360,719,719,719,719,0
|
|
20231122,173200,59034360,719,719,719,719,0
|
|
20231122,173100,59034360,719,719,719,719,0
|
|
20231122,173000,59034360,719,719,719,719,0
|
|
20231122,172900,59034360,719,719,719,719,0
|
|
20231122,172800,59034360,719,719,719,719,0
|
|
20231122,172700,59034360,719,719,719,719,0
|
|
20231122,172600,59034360,719,719,719,719,0
|
|
20231122,172500,59034360,719,719,719,719,0
|
|
20231122,172400,59034360,719,719,719,719,0
|
|
20231122,172300,59034360,719,719,719,719,0
|
|
20231122,172200,59034360,719,719,719,719,0
|
|
20231122,172100,59034360,719,719,719,719,0
|
|
20231122,172000,59034360,719,719,719,719,0
|
|
20231122,171900,59034360,719,719,719,719,0
|
|
20231122,171800,59034360,719,719,719,719,0
|
|
20231122,171700,59034360,719,719,719,719,2264
|
|
20231122,171600,59034360,719,719,719,719,0
|
|
20231122,171500,59034360,719,719,719,719,0
|
|
20231122,171400,59034360,719,719,719,719,0
|
|
20231122,171300,59034360,719,719,719,719,0
|
|
20231122,171200,59034360,719,719,719,719,0
|
|
20231122,171100,59034360,719,719,719,719,0
|
|
20231122,171000,59034360,719,719,719,719,0
|
|
20231122,170900,59034360,719,719,719,719,0
|
|
20231122,170800,59034360,719,719,719,719,0
|
|
20231122,170700,59034360,719,719,719,719,0
|
|
20231122,170600,59034360,719,719,719,719,0
|
|
20231122,170500,59034360,719,719,719,719,0
|
|
20231122,170400,59034360,719,719,719,719,0
|
|
20231122,170300,59034360,719,719,719,719,0
|
|
20231122,170200,59034360,719,719,719,719,0
|
|
20231122,170100,59034360,719,719,719,719,0
|
|
20231122,170000,59034360,719,719,719,719,0
|
|
20231122,165900,59034360,719,719,719,719,0
|
|
20231122,165800,59034360,719,719,719,719,0
|
|
20231122,165700,59034360,719,719,719,719,0
|
|
20231122,165600,59034360,719,719,719,719,0
|
|
20231122,165500,59034360,719,719,719,719,0
|
|
20231122,165400,59034360,719,719,719,719,0
|
|
20231122,165300,59034360,719,719,719,719,0
|
|
20231122,165200,59034360,719,719,719,719,0
|
|
20231122,165100,59034360,719,719,719,719,0
|
|
20231122,165000,59034360,719,719,719,719,0
|
|
20231122,164900,59034360,719,719,719,719,0
|
|
20231122,164800,59034360,719,719,719,719,0
|
|
20231122,164700,59034360,719,719,719,719,2264
|
|
20231122,164600,59034360,719,719,719,719,0
|
|
20231122,164500,59034360,719,719,719,719,0
|
|
20231122,164400,59034360,719,719,719,719,0
|
|
20231122,164300,59034360,719,719,719,719,0
|
|
20231122,164200,59034360,719,719,719,719,0
|
|
20231122,164100,59034360,719,719,719,719,0
|
|
20231122,164000,59034360,719,719,719,719,0
|
|
20231122,163900,59034360,719,719,719,719,0
|
|
20231122,163800,59034360,719,719,719,719,0
|
|
20231122,163700,59034360,719,719,719,719,0
|
|
20231122,163600,59034360,719,719,719,719,0
|
|
20231122,163500,59034360,719,719,719,719,0
|
|
20231122,163400,59034360,719,719,719,719,0
|
|
20231122,163300,59034360,719,719,719,719,0
|
|
20231122,163200,59034360,719,719,719,719,0
|
|
20231122,163100,59034360,719,719,719,719,0
|
|
20231122,163000,59034360,719,719,719,719,0
|
|
20231122,162900,59034360,719,719,719,719,0
|
|
20231122,162800,59034360,719,719,719,719,0
|
|
20231122,162700,59034360,719,719,719,719,0
|
|
20231122,162600,59034360,719,719,719,719,0
|
|
20231122,162500,59034360,719,719,719,719,0
|
|
20231122,162400,59034360,719,719,719,719,0
|
|
20231122,162300,59034360,719,719,719,719,0
|
|
20231122,162200,59034360,719,719,719,719,0
|
|
20231122,162100,59034360,719,719,719,719,0
|
|
20231122,162000,59034360,719,719,719,719,0
|
|
20231122,161900,59034360,719,719,719,719,0
|
|
20231122,161800,59034360,719,719,719,719,0
|
|
20231122,161700,59034360,719,719,719,719,2264
|
|
20231122,161600,59034360,719,719,719,719,0
|
|
20231122,161500,59034360,719,719,719,719,0
|
|
20231122,161400,59034360,719,719,719,719,0
|
|
20231122,161300,59034360,719,719,719,719,0
|
|
20231122,161200,59034360,719,719,719,719,0
|
|
20231122,161100,59034360,719,719,719,719,0
|
|
20231122,161000,59034360,719,719,719,719,0
|
|
20231122,160900,59034360,719,719,719,719,0
|
|
20231122,160800,59034360,719,719,719,719,0
|
|
20231122,160700,59034360,719,719,719,719,0
|
|
20231122,160600,59034360,719,719,719,719,0
|
|
20231122,160500,59034360,719,719,719,719,0
|
|
20231122,160400,59034360,719,719,719,719,0
|
|
20231122,160300,59034360,719,719,719,719,0
|
|
20231122,160200,59034360,719,719,719,719,0
|
|
20231122,160100,59034360,719,719,719,719,0
|
|
20231122,160000,59034360,719,719,719,719,0
|
|
20231122,155900,59034360,719,719,719,719,0
|
|
20231122,155800,59034360,719,719,719,719,0
|
|
20231122,155700,59034360,719,719,719,719,0
|
|
20231122,155600,59034360,719,719,719,719,0
|
|
20231122,155500,59034360,719,719,719,719,0
|
|
20231122,155400,59034360,719,719,719,719,0
|
|
20231122,155300,59034360,719,719,719,719,0
|
|
20231122,155200,59034360,719,719,719,719,0
|
|
20231122,155100,59034360,719,719,719,719,0
|
|
20231122,155000,59034360,719,719,719,719,0
|
|
20231122,154900,59034360,719,719,719,719,0
|
|
20231122,154800,59034360,719,719,719,719,0
|
|
20231122,154700,59034360,719,719,719,719,2264
|
|
20231122,154600,59034360,719,719,719,719,0
|
|
20231122,154500,59034360,719,719,719,719,0
|
|
20231122,154400,59034360,719,719,719,719,0
|
|
20231122,154300,59034360,719,719,719,719,0
|
|
20231122,154200,59034360,719,719,719,719,0
|
|
20231122,154100,59034360,719,719,719,719,0
|
|
20231122,154000,59034360,719,719,719,719,0
|
|
20231122,153900,59034360,719,719,719,719,0
|
|
20231122,153800,59034360,719,719,719,719,0
|
|
20231122,153700,59034360,719,719,719,719,0
|
|
20231122,153600,59034360,719,719,719,719,0
|
|
20231122,153500,59034360,719,719,719,719,0
|
|
20231122,153400,59034360,719,719,719,719,0
|
|
20231122,153300,59034360,719,719,719,719,0
|
|
20231122,153200,59034360,719,719,719,719,0
|
|
20231122,153100,59034360,719,719,719,719,0
|
|
20231122,153000,59034360,719,719,719,719,2264
|
|
20231122,152900,57406544,713,713,713,713,0
|
|
20231122,152800,57406544,713,713,713,713,0
|
|
20231122,152700,57406544,713,713,713,713,0
|
|
20231122,152600,57406544,713,713,713,713,0
|
|
20231122,152500,57406544,713,713,713,713,0
|
|
20231122,152400,57406544,713,713,713,713,0
|
|
20231122,152300,57406544,713,713,713,713,0
|
|
20231122,152200,57406544,713,713,713,713,0
|
|
20231122,152100,57406544,713,713,713,713,0
|
|
20231122,152000,57406544,713,713,713,713,0
|
|
20231122,151900,57406544,713,713,713,713,0
|
|
20231122,151800,57406544,713,713,713,713,857
|
|
20231122,151700,56795503,713,713,713,713,991
|
|
20231122,151600,56088920,713,713,713,713,12
|
|
20231122,151500,56080364,714,713,715,713,97
|
|
20231122,151400,56011124,714,713,714,713,9
|
|
20231122,151300,56004706,713,713,713,713,733
|
|
20231122,151200,55482077,715,715,715,715,0
|
|
20231122,151100,55482077,715,715,715,715,0
|
|
20231122,151000,55482077,715,715,715,715,0
|
|
20231122,150900,55482077,715,715,715,715,0
|
|
20231122,150800,55482077,715,715,715,715,0
|
|
20231122,150700,55482077,715,715,715,715,87
|
|
20231122,150600,55419872,715,715,715,715,2
|
|
20231122,150500,55418442,713,713,713,713,0
|
|
20231122,150400,55418442,713,713,713,713,0
|
|
20231122,150300,55418442,713,713,713,713,0
|
|
20231122,150200,55418442,713,714,714,713,1428
|
|
20231122,150100,54400277,714,714,714,714,0
|
|
20231122,150000,54400277,714,715,716,714,40
|
|
20231122,145900,54371709,713,713,713,713,0
|
|
20231122,145800,54371709,713,716,716,713,329
|
|
20231122,145700,54136779,717,717,717,717,0
|
|
20231122,145600,54136779,717,717,717,717,0
|
|
20231122,145500,54136779,717,717,717,717,0
|
|
20231122,145400,54136779,717,717,717,717,0
|
|
20231122,145300,54136779,717,717,717,717,0
|
|
20231122,145200,54136779,717,717,717,717,0
|
|
20231122,145100,54136779,717,717,717,717,0
|
|
20231122,145000,54136779,717,717,717,717,0
|
|
20231122,144900,54136779,717,717,717,717,0
|
|
20231122,144800,54136779,717,717,717,717,0
|
|
20231122,144700,54136779,717,717,717,717,0
|
|
20231122,144600,54136779,717,717,717,717,0
|
|
20231122,144500,54136779,717,717,717,717,0
|
|
20231122,144400,54136779,717,717,717,717,0
|
|
20231122,144300,54136779,717,717,717,717,0
|
|
20231122,144200,54136779,717,717,717,717,0
|
|
20231122,144100,54136779,717,717,717,717,0
|
|
20231122,144000,54136779,717,717,717,717,0
|
|
20231122,143900,54136779,717,717,717,717,5
|
|
20231122,143800,54133194,718,718,718,718,0
|
|
20231122,143700,54133194,718,718,718,718,0
|
|
20231122,143600,54133194,718,718,718,718,0
|
|
20231122,143500,54133194,718,718,718,718,138
|
|
20231122,143400,54034110,715,715,715,715,0
|
|
20231122,143300,54034110,715,715,715,715,0
|
|
20231122,143200,54034110,715,713,715,713,6000
|
|
20231122,143100,49744298,713,713,713,713,0
|
|
20231122,143000,49744298,713,713,713,713,648
|
|
20231122,142900,49282274,713,713,713,713,1
|
|
20231122,142800,49281561,713,713,713,713,116
|
|
20231122,142700,49198853,713,713,713,713,0
|
|
20231122,142600,49198853,713,713,713,713,0
|
|
20231122,142500,49198853,713,713,713,713,1
|
|
20231122,142400,49198140,713,713,713,713,0
|
|
20231122,142300,49198140,713,713,713,713,0
|
|
20231122,142200,49198140,713,713,713,713,132
|
|
20231122,142100,49104024,713,713,713,713,0
|
|
20231122,142000,49104024,713,713,713,713,3
|
|
20231122,141900,49101885,713,713,713,713,0
|
|
20231122,141800,49101885,713,713,713,713,5
|
|
20231122,141700,49098320,713,713,713,713,0
|
|
20231122,141600,49098320,713,713,713,713,0
|
|
20231122,141500,49098320,713,713,713,713,0
|
|
20231122,141400,49098320,713,713,713,713,0
|
|
20231122,141300,49098320,713,713,713,713,0
|
|
20231122,141200,49098320,713,713,713,713,0
|
|
20231122,141100,49098320,713,713,713,713,0
|
|
20231122,141000,49098320,713,713,713,713,1
|
|
20231122,140900,49097607,713,713,713,713,0
|
|
20231122,140800,49097607,713,713,713,713,0
|
|
20231122,140700,49097607,713,713,713,713,100
|
|
20231122,140600,49026307,713,713,713,713,0
|
|
20231122,140500,49026307,713,713,713,713,0
|
|
20231122,140400,49026307,713,713,713,713,0
|
|
20231122,140300,49026307,713,713,713,713,0
|
|
20231122,140200,49026307,713,713,713,713,0
|
|
20231122,140100,49026307,713,713,713,713,0
|
|
20231122,140000,49026307,713,713,713,713,0
|
|
20231122,135900,49026307,713,713,713,713,0
|
|
20231122,135800,49026307,713,709,713,709,884
|
|
20231122,135700,48399079,708,708,708,708,0
|
|
20231122,135600,48399079,708,708,708,708,27
|
|
20231122,135500,48379963,709,709,709,709,0
|
|
20231122,135400,48379963,709,709,709,709,0
|
|
20231122,135300,48379963,709,709,709,709,0
|
|
20231122,135200,48379963,709,709,709,709,0
|
|
20231122,135100,48379963,709,709,709,709,0
|
|
20231122,135000,48379963,709,709,709,709,9
|
|
20231122,134900,48373582,709,709,709,709,302
|
|
20231122,134800,48159464,709,709,709,709,99
|
|
20231122,134700,48089273,709,708,709,708,2448
|
|
20231122,134600,46355962,707,707,707,707,0
|
|
20231122,134500,46355962,707,707,707,707,0
|
|
20231122,134400,46355962,707,707,707,707,0
|
|
20231122,134300,46355962,707,707,707,707,1
|
|
20231122,134200,46355255,706,706,706,706,0
|
|
20231122,134100,46355255,706,706,706,706,0
|
|
20231122,134000,46355255,706,706,706,706,0
|
|
20231122,133900,46355255,706,706,706,706,0
|
|
20231122,133800,46355255,706,706,706,706,0
|
|
20231122,133700,46355255,706,706,706,706,0
|
|
20231122,133600,46355255,706,706,706,706,0
|
|
20231122,133500,46355255,706,706,706,706,0
|
|
20231122,133400,46355255,706,706,706,706,0
|
|
20231122,133300,46355255,706,706,706,706,0
|
|
20231122,133200,46355255,706,706,706,706,0
|
|
20231122,133100,46355255,706,706,706,706,0
|
|
20231122,133000,46355255,706,706,706,706,0
|
|
20231122,132900,46355255,706,706,706,706,0
|
|
20231122,132800,46355255,706,706,706,706,0
|
|
20231122,132700,46355255,706,706,706,706,0
|
|
20231122,132600,46355255,706,706,706,706,0
|
|
20231122,132500,46355255,706,706,706,706,0
|
|
20231122,132400,46355255,706,706,706,706,0
|
|
20231122,132300,46355255,706,706,706,706,0
|
|
20231122,132200,46355255,706,707,707,706,236
|
|
20231122,132100,46188502,708,708,708,708,0
|
|
20231122,132000,46188502,708,708,708,708,0
|
|
20231122,131900,46188502,708,708,708,708,0
|
|
20231122,131800,46188502,708,708,708,708,5
|
|
20231122,131700,46184962,708,708,708,708,0
|
|
20231122,131600,46184962,708,708,708,708,0
|
|
20231122,131500,46184962,708,708,708,708,0
|
|
20231122,131400,46184962,708,708,708,708,0
|
|
20231122,131300,46184962,708,708,708,708,0
|
|
20231122,131200,46184962,708,708,708,708,0
|
|
20231122,131100,46184962,708,708,708,708,0
|
|
20231122,131000,46184962,708,708,708,708,539
|
|
20231122,130900,45803350,708,708,708,708,0
|
|
20231122,130800,45803350,708,708,708,708,0
|
|
20231122,130700,45803350,708,708,708,708,0
|
|
20231122,130600,45803350,708,708,708,708,1
|
|
20231122,130500,45802642,708,708,708,708,3
|
|
20231122,130400,45800518,708,708,708,708,0
|
|
20231122,130300,45800518,708,707,708,707,236
|
|
20231122,130200,45633634,707,707,707,707,565
|
|
20231122,130100,45234179,707,707,707,707,231
|
|
20231122,130000,45070862,706,706,706,706,1251
|
|
20231122,125900,44187656,706,706,706,706,0
|
|
20231122,125800,44187656,706,706,706,706,0
|
|
20231122,125700,44187656,706,706,706,706,0
|
|
20231122,125600,44187656,706,706,706,706,21
|
|
20231122,125500,44172830,706,706,706,706,0
|
|
20231122,125400,44172830,706,706,706,706,0
|
|
20231122,125300,44172830,706,706,706,706,0
|
|
20231122,125200,44172830,706,706,706,706,0
|
|
20231122,125100,44172830,706,706,706,706,0
|
|
20231122,125000,44172830,706,706,706,706,0
|
|
20231122,124900,44172830,706,706,706,706,0
|
|
20231122,124800,44172830,706,706,706,706,0
|
|
20231122,124700,44172830,706,706,706,706,0
|
|
20231122,124600,44172830,706,706,706,706,0
|
|
20231122,124500,44172830,706,706,706,706,0
|
|
20231122,124400,44172830,706,706,706,706,0
|
|
20231122,124300,44172830,706,706,706,706,10
|
|
20231122,124200,44165770,707,707,707,707,0
|
|
20231122,124100,44165770,707,707,707,707,10
|
|
20231122,124000,44158700,708,708,708,708,0
|
|
20231122,123900,44158700,708,708,708,708,0
|
|
20231122,123800,44158700,708,708,708,708,0
|
|
20231122,123700,44158700,708,708,708,708,0
|
|
20231122,123600,44158700,708,708,708,708,0
|
|
20231122,123500,44158700,708,708,708,708,0
|
|
20231122,123400,44158700,708,708,708,708,0
|
|
20231122,123300,44158700,708,708,708,708,0
|
|
20231122,123200,44158700,708,708,708,708,0
|
|
20231122,123100,44158700,708,708,708,708,0
|
|
20231122,123000,44158700,708,708,708,708,0
|
|
20231122,122900,44158700,708,708,708,708,0
|
|
20231122,122800,44158700,708,708,708,708,100
|
|
20231122,122700,44087900,708,708,708,708,100
|
|
20231122,122600,44017100,708,708,708,708,78
|
|
20231122,122500,43961876,709,709,709,709,0
|
|
20231122,122400,43961876,709,709,709,709,0
|
|
20231122,122300,43961876,709,708,709,708,8
|
|
20231122,122200,43956205,708,708,708,708,10
|
|
20231122,122100,43949125,708,708,708,708,190
|
|
20231122,122000,43814605,704,704,704,704,0
|
|
20231122,121900,43814605,704,704,704,704,0
|
|
20231122,121800,43814605,704,704,704,704,0
|
|
20231122,121700,43814605,704,704,704,704,0
|
|
20231122,121600,43814605,704,704,704,704,0
|
|
20231122,121500,43814605,704,704,704,704,0
|
|
20231122,121400,43814605,704,704,704,704,0
|
|
20231122,121300,43814605,704,704,704,704,0
|
|
20231122,121200,43814605,704,704,704,704,0
|
|
20231122,121100,43814605,704,704,704,704,0
|
|
20231122,121000,43814605,704,704,704,704,0
|
|
20231122,120900,43814605,704,704,704,704,0
|
|
20231122,120800,43814605,704,707,707,704,2070
|
|
20231122,120700,42355916,704,711,711,704,5000
|
|
20231122,120600,38827914,712,712,712,712,48
|
|
20231122,120500,38793738,713,713,713,713,0
|
|
20231122,120400,38793738,713,713,713,713,0
|
|
20231122,120300,38793738,713,713,713,713,0
|
|
20231122,120200,38793738,713,713,713,713,0
|
|
20231122,120100,38793738,713,713,713,713,0
|
|
20231122,120000,38793738,713,713,713,713,0
|
|
20231122,115900,38793738,713,713,713,713,0
|
|
20231122,115800,38793738,713,713,713,713,0
|
|
20231122,115700,38793738,713,713,713,713,0
|
|
20231122,115600,38793738,713,713,713,713,0
|
|
20231122,115500,38793738,713,713,713,713,0
|
|
20231122,115400,38793738,713,713,713,713,0
|
|
20231122,115300,38793738,713,713,713,713,0
|
|
20231122,115200,38793738,713,713,713,713,140
|
|
20231122,115100,38693918,713,712,713,712,29
|
|
20231122,115000,38673253,712,712,712,712,0
|
|
20231122,114900,38673253,712,712,712,712,0
|
|
20231122,114800,38673253,712,712,712,712,0
|
|
20231122,114700,38673253,712,712,712,712,10
|
|
20231122,114600,38666133,713,713,713,713,0
|
|
20231122,114500,38666133,713,713,713,713,0
|
|
20231122,114400,38666133,713,713,713,713,0
|
|
20231122,114300,38666133,713,712,713,712,20
|
|
20231122,114200,38651883,712,712,712,712,10
|
|
20231122,114100,38644763,713,713,713,713,0
|
|
20231122,114000,38644763,713,713,713,713,0
|
|
20231122,113900,38644763,713,713,713,713,0
|
|
20231122,113800,38644763,713,713,713,713,0
|
|
20231122,113700,38644763,713,713,713,713,0
|
|
20231122,113600,38644763,713,713,713,713,0
|
|
20231122,113500,38644763,713,713,713,713,0
|
|
20231122,113400,38644763,713,713,713,713,0
|
|
20231122,113300,38644763,713,713,713,713,0
|
|
20231122,113200,38644763,713,713,713,713,0
|
|
20231122,113100,38644763,713,713,713,713,0
|
|
20231122,113000,38644763,713,713,713,713,0
|
|
20231122,112900,38644763,713,713,713,713,0
|
|
20231122,112800,38644763,713,713,713,713,0
|
|
20231122,112700,38644763,713,713,713,713,0
|
|
20231122,112600,38644763,713,713,713,713,10
|
|
20231122,112500,38637633,713,713,713,713,0
|
|
20231122,112400,38637633,713,713,713,713,0
|
|
20231122,112300,38637633,713,713,713,713,0
|
|
20231122,112200,38637633,713,713,713,713,0
|
|
20231122,112100,38637633,713,713,713,713,0
|
|
20231122,112000,38637633,713,713,713,713,0
|
|
20231122,111900,38637633,713,713,713,713,2
|
|
20231122,111800,38636207,713,713,713,713,0
|
|
20231122,111700,38636207,713,713,713,713,16
|
|
20231122,111600,38624799,713,713,713,713,0
|
|
20231122,111500,38624799,713,713,713,713,0
|
|
20231122,111400,38624799,713,713,713,713,0
|
|
20231122,111300,38624799,713,713,713,713,0
|
|
20231122,111200,38624799,713,713,713,713,0
|
|
20231122,111100,38624799,713,713,713,713,0
|
|
20231122,111000,38624799,713,713,713,713,0
|
|
20231122,110900,38624799,713,713,713,713,0
|
|
20231122,110800,38624799,713,713,713,713,0
|
|
20231122,110700,38624799,713,713,713,713,6
|
|
20231122,110600,38620521,714,714,714,714,0
|
|
20231122,110500,38620521,714,714,714,714,0
|
|
20231122,110400,38620521,714,714,714,714,0
|
|
20231122,110300,38620521,714,714,714,714,0
|
|
20231122,110200,38620521,714,714,714,714,0
|
|
20231122,110100,38620521,714,714,714,714,0
|
|
20231122,110000,38620521,714,714,714,714,0
|
|
20231122,105900,38620521,714,714,714,714,0
|
|
20231122,105800,38620521,714,714,714,714,0
|
|
20231122,105700,38620521,714,714,714,714,0
|
|
20231122,105600,38620521,714,714,714,714,0
|
|
20231122,105500,38620521,714,714,714,714,0
|
|
20231122,105400,38620521,714,714,714,714,0
|
|
20231122,105300,38620521,714,714,714,714,0
|
|
20231122,105200,38620521,714,714,714,714,0
|
|
20231122,105100,38620521,714,714,714,714,0
|
|
20231122,105000,38620521,714,714,714,714,0
|
|
20231122,104900,38620521,714,714,714,714,0
|
|
20231122,104800,38620521,714,714,714,714,0
|
|
20231122,104700,38620521,714,714,714,714,0
|
|
20231122,104600,38620521,714,714,714,713,750
|
|
20231122,104500,38085217,714,714,714,714,0
|
|
20231122,104400,38085217,714,714,714,714,0
|
|
20231122,104300,38085217,714,714,714,714,2
|
|
20231122,104200,38083789,714,714,714,714,0
|
|
20231122,104100,38083789,714,714,714,714,0
|
|
20231122,104000,38083789,714,714,714,714,0
|
|
20231122,103900,38083789,714,714,714,714,0
|
|
20231122,103800,38083789,714,714,714,714,0
|
|
20231122,103700,38083789,714,714,714,714,0
|
|
20231122,103600,38083789,714,714,714,714,0
|
|
20231122,103500,38083789,714,714,714,714,0
|
|
20231122,103400,38083789,714,714,714,714,3
|
|
20231122,103300,38081647,714,710,714,710,1408
|
|
20231122,103200,37078135,710,710,710,710,0
|
|
20231122,103100,37078135,710,710,710,710,1
|
|
20231122,103000,37077425,710,710,710,710,1
|
|
20231122,102900,37076715,709,709,709,709,0
|
|
20231122,102800,37076715,709,709,709,709,0
|
|
20231122,102700,37076715,709,709,709,709,0
|
|
20231122,102600,37076715,709,709,709,709,0
|
|
20231122,102500,37076715,709,709,709,709,0
|
|
20231122,102400,37076715,709,709,709,709,0
|
|
20231122,102300,37076715,709,709,709,709,0
|
|
20231122,102200,37076715,709,709,709,709,10
|
|
20231122,102100,37069625,710,709,710,709,121
|
|
20231122,102000,36983835,708,708,708,708,0
|
|
20231122,101900,36983835,708,708,708,708,0
|
|
20231122,101800,36983835,708,708,708,708,0
|
|
20231122,101700,36983835,708,708,708,708,520
|
|
20231122,101600,36615675,708,708,708,708,540
|
|
20231122,101500,36233355,708,708,708,708,0
|
|
20231122,101400,36233355,708,708,708,708,0
|
|
20231122,101300,36233355,708,708,708,708,1
|
|
20231122,101200,36232647,708,708,708,708,20
|
|
20231122,101100,36218487,708,708,708,708,10
|
|
20231122,101000,36211407,708,708,708,708,5
|
|
20231122,100900,36207867,708,708,708,708,10
|
|
20231122,100800,36200787,707,707,707,707,0
|
|
20231122,100700,36200787,707,707,707,707,0
|
|
20231122,100600,36200787,707,707,707,707,149
|
|
20231122,100500,36095444,707,707,707,707,2
|
|
20231122,100400,36094030,705,705,705,705,0
|
|
20231122,100300,36094030,705,705,705,705,1780
|
|
20231122,100200,34839130,705,705,705,705,10
|
|
20231122,100100,34832080,704,704,704,704,10
|
|
20231122,100000,34825040,704,704,704,704,6
|
|
20231122,095900,34820816,704,704,704,704,2
|
|
20231122,095800,34819408,705,704,705,704,4
|
|
20231122,095700,34816591,704,704,704,704,0
|
|
20231122,095600,34816591,704,704,704,704,14
|
|
20231122,095500,34806735,705,705,705,705,1
|
|
20231122,095400,34806030,702,702,702,702,0
|
|
20231122,095300,34806030,702,702,702,702,0
|
|
20231122,095200,34806030,702,702,702,702,0
|
|
20231122,095100,34806030,702,702,702,702,0
|
|
20231122,095000,34806030,702,703,703,702,110
|
|
20231122,094900,34728760,703,703,703,703,0
|
|
20231122,094800,34728760,703,703,703,703,10
|
|
20231122,094700,34721730,703,703,703,703,0
|
|
20231122,094600,34721730,703,702,703,702,43
|
|
20231122,094500,34691511,700,700,700,700,0
|
|
20231122,094400,34691511,700,700,700,700,0
|
|
20231122,094300,34691511,700,707,707,700,26098
|
|
20231122,094200,16379725,708,708,708,708,1
|
|
20231122,094100,16379017,708,708,708,708,6
|
|
20231122,094000,16374769,708,708,708,708,150
|
|
20231122,093900,16268569,711,711,711,711,0
|
|
20231122,093800,16268569,711,711,711,711,0
|
|
20231122,093700,16268569,711,708,711,708,250
|
|
20231122,093600,16090969,708,708,708,708,55
|
|
20231122,093500,16052029,708,708,708,708,0
|
|
20231122,093400,16052029,708,709,709,708,380
|
|
20231122,093300,15782639,713,713,713,713,1
|
|
20231122,093200,15781926,710,710,710,710,0
|
|
20231122,093100,15781926,710,710,710,710,59
|
|
20231122,093000,15740036,711,710,711,710,21
|
|
20231122,092900,15725106,716,716,716,716,100
|
|
20231122,092800,15653506,720,720,720,720,2
|
|
20231122,092700,15652066,711,711,711,711,368
|
|
20231122,092600,15390418,707,707,707,707,0
|
|
20231122,092500,15390418,707,707,707,707,0
|
|
20231122,092400,15390418,707,708,708,707,509
|
|
20231122,092300,15030505,708,708,708,708,1
|
|
20231122,092200,15029797,708,708,708,708,21
|
|
20231122,092100,15014929,709,709,709,709,22
|
|
20231122,092000,14999331,711,711,711,711,929
|
|
20231122,091900,14338812,709,710,710,709,1056
|
|
20231122,091800,13589108,710,710,710,710,0
|
|
20231122,091700,13589108,710,710,710,710,0
|
|
20231122,091600,13589108,710,710,710,710,0
|
|
20231122,091500,13589108,710,710,710,710,0
|
|
20231122,091400,13589108,710,710,710,710,0
|
|
20231122,091300,13589108,710,711,711,710,39
|
|
20231122,091200,13561398,710,712,713,710,741
|
|
20231122,091100,13033808,712,713,713,712,19
|
|
20231122,091000,13020278,712,712,712,712,19
|
|
20231122,090900,13006750,712,713,713,712,1038
|
|
20231122,090800,12266675,723,715,723,712,21
|
|
20231122,090700,12251688,712,722,722,712,21
|
|
20231122,090600,12236716,722,713,722,712,129
|
|
20231122,090500,12144319,712,713,713,712,19
|
|
20231122,090400,12130789,714,718,718,714,25
|
|
20231122,090300,12112909,718,718,718,718,11488
|
|
20231122,090200,3864525,718,721,721,718,4921
|
|
20231122,090100,321723,722,723,723,722,152
|
|
20231122,090000,211978,722,735,735,722,289
|