620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191700,76814875,585,585,585,585,1061
|
|
20231120,191600,76814875,585,585,585,585,0
|
|
20231120,191500,76814875,585,585,585,585,0
|
|
20231120,191400,76814875,585,585,585,585,0
|
|
20231120,191300,76814875,585,585,585,585,0
|
|
20231120,191200,76814875,585,585,585,585,0
|
|
20231120,191100,76814875,585,585,585,585,0
|
|
20231120,191000,76814875,585,585,585,585,0
|
|
20231120,190900,76814875,585,585,585,585,0
|
|
20231120,190800,76814875,585,585,585,585,0
|
|
20231120,190700,76814875,585,585,585,585,0
|
|
20231120,190600,76814875,585,585,585,585,0
|
|
20231120,190500,76814875,585,585,585,585,0
|
|
20231120,190400,76814875,585,585,585,585,0
|
|
20231120,190300,76814875,585,585,585,585,0
|
|
20231120,190200,76814875,585,585,585,585,0
|
|
20231120,190100,76814875,585,585,585,585,0
|
|
20231120,190000,76814875,585,585,585,585,0
|
|
20231120,185900,76814875,585,585,585,585,0
|
|
20231120,185800,76814875,585,585,585,585,0
|
|
20231120,185700,76814875,585,585,585,585,0
|
|
20231120,185600,76814875,585,585,585,585,0
|
|
20231120,185500,76814875,585,585,585,585,0
|
|
20231120,185400,76814875,585,585,585,585,0
|
|
20231120,185300,76814875,585,585,585,585,0
|
|
20231120,185200,76814875,585,585,585,585,0
|
|
20231120,185100,76814875,585,585,585,585,0
|
|
20231120,185000,76814875,585,585,585,585,0
|
|
20231120,184900,76814875,585,585,585,585,0
|
|
20231120,184800,76814875,585,585,585,585,0
|
|
20231120,184700,76814875,585,585,585,585,1061
|
|
20231120,184600,76814875,585,585,585,585,0
|
|
20231120,184500,76814875,585,585,585,585,0
|
|
20231120,184400,76814875,585,585,585,585,0
|
|
20231120,184300,76814875,585,585,585,585,0
|
|
20231120,184200,76814875,585,585,585,585,0
|
|
20231120,184100,76814875,585,585,585,585,0
|
|
20231120,184000,76814875,585,585,585,585,0
|
|
20231120,183900,76814875,585,585,585,585,0
|
|
20231120,183800,76814875,585,585,585,585,0
|
|
20231120,183700,76814875,585,585,585,585,0
|
|
20231120,183600,76814875,585,585,585,585,0
|
|
20231120,183500,76814875,585,585,585,585,0
|
|
20231120,183400,76814875,585,585,585,585,0
|
|
20231120,183300,76814875,585,585,585,585,0
|
|
20231120,183200,76814875,585,585,585,585,0
|
|
20231120,183100,76814875,585,585,585,585,0
|
|
20231120,183000,76814875,585,585,585,585,0
|
|
20231120,182900,76814875,585,585,585,585,0
|
|
20231120,182800,76814875,585,585,585,585,0
|
|
20231120,182700,76814875,585,585,585,585,0
|
|
20231120,182600,76814875,585,585,585,585,0
|
|
20231120,182500,76814875,585,585,585,585,0
|
|
20231120,182400,76814875,585,585,585,585,0
|
|
20231120,182300,76814875,585,585,585,585,0
|
|
20231120,182200,76814875,585,585,585,585,0
|
|
20231120,182100,76814875,585,585,585,585,0
|
|
20231120,182000,76814875,585,585,585,585,0
|
|
20231120,181900,76814875,585,585,585,585,0
|
|
20231120,181800,76814875,585,585,585,585,0
|
|
20231120,181700,76814875,585,585,585,585,1061
|
|
20231120,181600,76814875,585,585,585,585,0
|
|
20231120,181500,76814875,585,585,585,585,0
|
|
20231120,181400,76814875,585,585,585,585,0
|
|
20231120,181300,76814875,585,585,585,585,0
|
|
20231120,181200,76814875,585,585,585,585,0
|
|
20231120,181100,76814875,585,585,585,585,0
|
|
20231120,181000,76814875,585,585,585,585,0
|
|
20231120,180900,76814875,585,585,585,585,0
|
|
20231120,180800,76814875,585,585,585,585,0
|
|
20231120,180700,76814875,585,585,585,585,0
|
|
20231120,180600,76814875,585,585,585,585,0
|
|
20231120,180500,76814875,585,585,585,585,0
|
|
20231120,180400,76814875,585,585,585,585,0
|
|
20231120,180300,76814875,585,585,585,585,0
|
|
20231120,180200,76814875,585,585,585,585,0
|
|
20231120,180100,76814875,585,585,585,585,0
|
|
20231120,180000,76814875,585,585,585,585,0
|
|
20231120,175900,76814875,585,585,585,585,0
|
|
20231120,175800,76814875,585,585,585,585,0
|
|
20231120,175700,76814875,585,585,585,585,0
|
|
20231120,175600,76814875,585,585,585,585,0
|
|
20231120,175500,76814875,585,585,585,585,0
|
|
20231120,175400,76814875,585,585,585,585,0
|
|
20231120,175300,76814875,585,585,585,585,0
|
|
20231120,175200,76814875,585,585,585,585,0
|
|
20231120,175100,76814875,585,585,585,585,0
|
|
20231120,175000,76814875,585,585,585,585,0
|
|
20231120,174900,76814875,585,585,585,585,0
|
|
20231120,174800,76814875,585,585,585,585,0
|
|
20231120,174700,76814875,585,585,585,585,1061
|
|
20231120,174600,76814875,585,585,585,585,0
|
|
20231120,174500,76814875,585,585,585,585,0
|
|
20231120,174400,76814875,585,585,585,585,0
|
|
20231120,174300,76814875,585,585,585,585,0
|
|
20231120,174200,76814875,585,585,585,585,0
|
|
20231120,174100,76814875,585,585,585,585,0
|
|
20231120,174000,76814875,585,585,585,585,0
|
|
20231120,173900,76814875,585,585,585,585,0
|
|
20231120,173800,76814875,585,585,585,585,0
|
|
20231120,173700,76814875,585,585,585,585,0
|
|
20231120,173600,76814875,585,585,585,585,0
|
|
20231120,173500,76814875,585,585,585,585,0
|
|
20231120,173400,76814875,585,585,585,585,0
|
|
20231120,173300,76814875,585,585,585,585,0
|
|
20231120,173200,76814875,585,585,585,585,0
|
|
20231120,173100,76814875,585,585,585,585,0
|
|
20231120,173000,76814875,585,585,585,585,0
|
|
20231120,172900,76814875,585,585,585,585,0
|
|
20231120,172800,76814875,585,585,585,585,0
|
|
20231120,172700,76814875,585,585,585,585,0
|
|
20231120,172600,76814875,585,585,585,585,0
|
|
20231120,172500,76814875,585,585,585,585,0
|
|
20231120,172400,76814875,585,585,585,585,0
|
|
20231120,172300,76814875,585,585,585,585,0
|
|
20231120,172200,76814875,585,585,585,585,0
|
|
20231120,172100,76814875,585,585,585,585,0
|
|
20231120,172000,76814875,585,585,585,585,0
|
|
20231120,171900,76814875,585,585,585,585,0
|
|
20231120,171800,76814875,585,585,585,585,0
|
|
20231120,171700,76814875,585,585,585,585,1061
|
|
20231120,171600,76814875,585,585,585,585,0
|
|
20231120,171500,76814875,585,585,585,585,0
|
|
20231120,171400,76814875,585,585,585,585,0
|
|
20231120,171300,76814875,585,585,585,585,0
|
|
20231120,171200,76814875,585,585,585,585,0
|
|
20231120,171100,76814875,585,585,585,585,0
|
|
20231120,171000,76814875,585,585,585,585,0
|
|
20231120,170900,76814875,585,585,585,585,0
|
|
20231120,170800,76814875,585,585,585,585,0
|
|
20231120,170700,76814875,585,585,585,585,0
|
|
20231120,170600,76814875,585,585,585,585,0
|
|
20231120,170500,76814875,585,585,585,585,0
|
|
20231120,170400,76814875,585,585,585,585,0
|
|
20231120,170300,76814875,585,585,585,585,0
|
|
20231120,170200,76814875,585,585,585,585,0
|
|
20231120,170100,76814875,585,585,585,585,0
|
|
20231120,170000,76814875,585,585,585,585,0
|
|
20231120,165900,76814875,585,585,585,585,0
|
|
20231120,165800,76814875,585,585,585,585,0
|
|
20231120,165700,76814875,585,585,585,585,0
|
|
20231120,165600,76814875,585,585,585,585,0
|
|
20231120,165500,76814875,585,585,585,585,0
|
|
20231120,165400,76814875,585,585,585,585,0
|
|
20231120,165300,76814875,585,585,585,585,0
|
|
20231120,165200,76814875,585,585,585,585,0
|
|
20231120,165100,76814875,585,585,585,585,0
|
|
20231120,165000,76814875,585,585,585,585,0
|
|
20231120,164900,76814875,585,585,585,585,0
|
|
20231120,164800,76814875,585,585,585,585,0
|
|
20231120,164700,76814875,585,585,585,585,1061
|
|
20231120,164600,76814875,585,585,585,585,0
|
|
20231120,164500,76814875,585,585,585,585,0
|
|
20231120,164400,76814875,585,585,585,585,0
|
|
20231120,164300,76814875,585,585,585,585,0
|
|
20231120,164200,76814875,585,585,585,585,0
|
|
20231120,164100,76814875,585,585,585,585,0
|
|
20231120,164000,76814875,585,585,585,585,0
|
|
20231120,163900,76814875,585,585,585,585,0
|
|
20231120,163800,76814875,585,585,585,585,0
|
|
20231120,163700,76814875,585,585,585,585,0
|
|
20231120,163600,76814875,585,585,585,585,0
|
|
20231120,163500,76814875,585,585,585,585,0
|
|
20231120,163400,76814875,585,585,585,585,0
|
|
20231120,163300,76814875,585,585,585,585,0
|
|
20231120,163200,76814875,585,585,585,585,0
|
|
20231120,163100,76814875,585,585,585,585,0
|
|
20231120,163000,76814875,585,585,585,585,0
|
|
20231120,162900,76814875,585,585,585,585,0
|
|
20231120,162800,76814875,585,585,585,585,0
|
|
20231120,162700,76814875,585,585,585,585,0
|
|
20231120,162600,76814875,585,585,585,585,0
|
|
20231120,162500,76814875,585,585,585,585,0
|
|
20231120,162400,76814875,585,585,585,585,0
|
|
20231120,162300,76814875,585,585,585,585,0
|
|
20231120,162200,76814875,585,585,585,585,0
|
|
20231120,162100,76814875,585,585,585,585,0
|
|
20231120,162000,76814875,585,585,585,585,0
|
|
20231120,161900,76814875,585,585,585,585,0
|
|
20231120,161800,76814875,585,585,585,585,0
|
|
20231120,161700,76814875,585,585,585,585,1061
|
|
20231120,161600,76814875,585,585,585,585,0
|
|
20231120,161500,76814875,585,585,585,585,0
|
|
20231120,161400,76814875,585,585,585,585,0
|
|
20231120,161300,76814875,585,585,585,585,0
|
|
20231120,161200,76814875,585,585,585,585,0
|
|
20231120,161100,76814875,585,585,585,585,0
|
|
20231120,161000,76814875,585,585,585,585,0
|
|
20231120,160900,76814875,585,585,585,585,0
|
|
20231120,160800,76814875,585,585,585,585,0
|
|
20231120,160700,76814875,585,585,585,585,0
|
|
20231120,160600,76814875,585,585,585,585,0
|
|
20231120,160500,76814875,585,585,585,585,0
|
|
20231120,160400,76814875,585,585,585,585,0
|
|
20231120,160300,76814875,585,585,585,585,0
|
|
20231120,160200,76814875,585,585,585,585,0
|
|
20231120,160100,76814875,585,585,585,585,0
|
|
20231120,160000,76814875,585,585,585,585,0
|
|
20231120,155900,76814875,585,585,585,585,0
|
|
20231120,155800,76814875,585,585,585,585,0
|
|
20231120,155700,76814875,585,585,585,585,0
|
|
20231120,155600,76814875,585,585,585,585,0
|
|
20231120,155500,76814875,585,585,585,585,0
|
|
20231120,155400,76814875,585,585,585,585,0
|
|
20231120,155300,76814875,585,585,585,585,0
|
|
20231120,155200,76814875,585,585,585,585,0
|
|
20231120,155100,76814875,585,585,585,585,0
|
|
20231120,155000,76814875,585,585,585,585,0
|
|
20231120,154900,76814875,585,585,585,585,0
|
|
20231120,154800,76814875,585,585,585,585,0
|
|
20231120,154700,76814875,585,585,585,585,1061
|
|
20231120,154600,76814875,585,585,585,585,0
|
|
20231120,154500,76814875,585,585,585,585,0
|
|
20231120,154400,76814875,585,585,585,585,0
|
|
20231120,154300,76814875,585,585,585,585,0
|
|
20231120,154200,76814875,585,585,585,585,0
|
|
20231120,154100,76814875,585,585,585,585,0
|
|
20231120,154000,76814875,585,585,585,585,0
|
|
20231120,153900,76814875,585,585,585,585,0
|
|
20231120,153800,76814875,585,585,585,585,0
|
|
20231120,153700,76814875,585,585,585,585,0
|
|
20231120,153600,76814875,585,585,585,585,0
|
|
20231120,153500,76814875,585,585,585,585,0
|
|
20231120,153400,76814875,585,585,585,585,0
|
|
20231120,153300,76814875,585,585,585,585,0
|
|
20231120,153200,76814875,585,585,585,585,0
|
|
20231120,153100,76814875,585,585,585,585,0
|
|
20231120,153000,76814875,585,585,585,585,1061
|
|
20231120,152900,76194190,585,585,585,585,0
|
|
20231120,152800,76194190,585,585,585,585,0
|
|
20231120,152700,76194190,585,585,585,585,0
|
|
20231120,152600,76194190,585,585,585,585,0
|
|
20231120,152500,76194190,585,585,585,585,0
|
|
20231120,152400,76194190,585,585,585,585,0
|
|
20231120,152300,76194190,585,585,585,585,0
|
|
20231120,152200,76194190,585,585,585,585,0
|
|
20231120,152100,76194190,585,585,585,585,0
|
|
20231120,152000,76194190,585,585,585,585,0
|
|
20231120,151900,76194190,585,582,585,581,757
|
|
20231120,151800,75753760,582,582,582,582,130
|
|
20231120,151700,75678100,585,585,585,582,151
|
|
20231120,151600,75590212,582,582,582,582,112
|
|
20231120,151500,75525028,580,580,580,580,15
|
|
20231120,151400,75516328,581,581,581,581,400
|
|
20231120,151300,75283928,579,579,579,579,18
|
|
20231120,151200,75273506,580,580,580,580,0
|
|
20231120,151100,75273506,580,580,580,580,0
|
|
20231120,151000,75273506,580,580,580,580,34
|
|
20231120,150900,75253786,582,582,582,582,0
|
|
20231120,150800,75253786,582,582,582,582,0
|
|
20231120,150700,75253786,582,582,582,582,0
|
|
20231120,150600,75253786,582,582,582,582,0
|
|
20231120,150500,75253786,582,582,582,582,1
|
|
20231120,150400,75253204,582,582,582,582,0
|
|
20231120,150300,75253204,582,582,582,582,0
|
|
20231120,150200,75253204,582,582,582,582,4
|
|
20231120,150100,75250876,582,582,582,582,0
|
|
20231120,150000,75250876,582,582,582,582,6
|
|
20231120,145900,75247384,582,582,582,582,0
|
|
20231120,145800,75247384,582,582,582,582,0
|
|
20231120,145700,75247384,582,582,582,582,20
|
|
20231120,145600,75235744,582,582,582,582,0
|
|
20231120,145500,75235744,582,582,582,582,0
|
|
20231120,145400,75235744,582,582,582,582,60
|
|
20231120,145300,75200824,582,582,582,582,0
|
|
20231120,145200,75200824,582,582,582,582,0
|
|
20231120,145100,75200824,582,582,582,582,0
|
|
20231120,145000,75200824,582,582,582,582,0
|
|
20231120,144900,75200824,582,582,582,582,0
|
|
20231120,144800,75200824,582,582,582,582,0
|
|
20231120,144700,75200824,582,582,582,582,173
|
|
20231120,144600,75100138,581,581,581,581,0
|
|
20231120,144500,75100138,581,581,581,581,0
|
|
20231120,144400,75100138,581,581,581,581,0
|
|
20231120,144300,75100138,581,581,581,581,0
|
|
20231120,144200,75100138,581,581,581,581,0
|
|
20231120,144100,75100138,581,581,581,581,10
|
|
20231120,144000,75094328,581,581,581,581,0
|
|
20231120,143900,75094328,581,581,581,581,200
|
|
20231120,143800,74978128,581,581,581,581,0
|
|
20231120,143700,74978128,581,580,581,580,100
|
|
20231120,143600,74920046,581,581,581,581,0
|
|
20231120,143500,74920046,581,582,582,575,8700
|
|
20231120,143400,69909028,582,582,582,582,0
|
|
20231120,143300,69909028,582,584,584,582,3420
|
|
20231120,143200,67915689,585,585,585,585,0
|
|
20231120,143100,67915689,585,585,585,585,170
|
|
20231120,143000,67816239,588,588,588,588,0
|
|
20231120,142900,67816239,588,585,588,584,2002
|
|
20231120,142800,66644883,588,586,588,586,181
|
|
20231120,142700,66538814,586,585,586,585,231
|
|
20231120,142600,66403678,584,584,584,584,0
|
|
20231120,142500,66403678,584,584,584,584,3
|
|
20231120,142400,66401926,584,584,584,584,0
|
|
20231120,142300,66401926,584,584,584,584,0
|
|
20231120,142200,66401926,584,584,584,584,0
|
|
20231120,142100,66401926,584,584,584,584,0
|
|
20231120,142000,66401926,584,584,584,584,0
|
|
20231120,141900,66401926,584,584,584,584,0
|
|
20231120,141800,66401926,584,584,584,584,0
|
|
20231120,141700,66401926,584,584,584,584,1
|
|
20231120,141600,66401342,585,585,585,585,10
|
|
20231120,141500,66395492,585,585,585,585,0
|
|
20231120,141400,66395492,585,585,585,585,0
|
|
20231120,141300,66395492,585,585,585,585,1
|
|
20231120,141200,66394907,585,585,585,585,2
|
|
20231120,141100,66393737,585,585,585,585,26
|
|
20231120,141000,66378527,585,585,585,585,1
|
|
20231120,140900,66377942,583,583,583,583,14
|
|
20231120,140800,66369780,583,583,583,583,14
|
|
20231120,140700,66361618,585,585,585,585,0
|
|
20231120,140600,66361618,585,585,585,585,0
|
|
20231120,140500,66361618,585,585,585,585,0
|
|
20231120,140400,66361618,585,585,585,585,1
|
|
20231120,140300,66361033,584,584,584,584,100
|
|
20231120,140200,66302633,584,584,584,584,0
|
|
20231120,140100,66302633,584,584,584,584,968
|
|
20231120,140000,65737321,584,584,584,584,0
|
|
20231120,135900,65737321,584,584,584,584,0
|
|
20231120,135800,65737321,584,584,584,584,0
|
|
20231120,135700,65737321,584,584,584,584,0
|
|
20231120,135600,65737321,584,584,584,584,0
|
|
20231120,135500,65737321,584,584,584,584,1
|
|
20231120,135400,65736737,584,584,584,584,0
|
|
20231120,135300,65736737,584,584,584,584,0
|
|
20231120,135200,65736737,584,584,584,584,756
|
|
20231120,135100,65295233,585,585,585,585,0
|
|
20231120,135000,65295233,585,585,585,585,1
|
|
20231120,134900,65294648,583,583,583,583,0
|
|
20231120,134800,65294648,583,583,583,583,0
|
|
20231120,134700,65294648,583,583,583,583,0
|
|
20231120,134600,65294648,583,583,583,583,0
|
|
20231120,134500,65294648,583,583,583,583,0
|
|
20231120,134400,65294648,583,583,583,583,0
|
|
20231120,134300,65294648,583,583,583,583,0
|
|
20231120,134200,65294648,583,583,583,583,0
|
|
20231120,134100,65294648,583,583,583,583,0
|
|
20231120,134000,65294648,583,583,583,583,0
|
|
20231120,133900,65294648,583,585,585,583,7421
|
|
20231120,133800,60963379,586,586,586,586,0
|
|
20231120,133700,60963379,586,586,586,586,0
|
|
20231120,133600,60963379,586,586,586,586,0
|
|
20231120,133500,60963379,586,586,586,586,0
|
|
20231120,133400,60963379,586,586,586,586,0
|
|
20231120,133300,60963379,586,586,586,586,0
|
|
20231120,133200,60963379,586,586,586,586,0
|
|
20231120,133100,60963379,586,586,586,586,2
|
|
20231120,133000,60962207,584,584,584,584,0
|
|
20231120,132900,60962207,584,584,584,584,0
|
|
20231120,132800,60962207,584,583,584,583,16
|
|
20231120,132700,60952878,584,585,585,584,97
|
|
20231120,132600,60896150,585,585,585,585,0
|
|
20231120,132500,60896150,585,585,585,585,0
|
|
20231120,132400,60896150,585,585,585,585,0
|
|
20231120,132300,60896150,585,585,585,585,0
|
|
20231120,132200,60896150,585,585,585,585,1
|
|
20231120,132100,60895565,583,583,583,583,0
|
|
20231120,132000,60895565,583,583,583,583,0
|
|
20231120,131900,60895565,583,583,583,583,0
|
|
20231120,131800,60895565,583,583,583,583,0
|
|
20231120,131700,60895565,583,583,583,583,0
|
|
20231120,131600,60895565,583,583,583,583,27
|
|
20231120,131500,60879824,583,583,583,583,0
|
|
20231120,131400,60879824,583,583,583,583,0
|
|
20231120,131300,60879824,583,583,583,583,30
|
|
20231120,131200,60862334,584,584,584,584,0
|
|
20231120,131100,60862334,584,585,585,584,1518
|
|
20231120,131000,59975164,585,585,585,585,0
|
|
20231120,130900,59975164,585,585,585,585,312
|
|
20231120,130800,59792644,585,585,585,585,0
|
|
20231120,130700,59792644,585,585,585,585,0
|
|
20231120,130600,59792644,585,584,585,584,123
|
|
20231120,130500,59720793,585,585,585,585,0
|
|
20231120,130400,59720793,585,585,585,585,0
|
|
20231120,130300,59720793,585,585,585,585,0
|
|
20231120,130200,59720793,585,585,585,585,0
|
|
20231120,130100,59720793,585,585,585,585,5
|
|
20231120,130000,59717868,585,585,585,585,5
|
|
20231120,125900,59714943,584,584,584,584,0
|
|
20231120,125800,59714943,584,584,584,584,0
|
|
20231120,125700,59714943,584,584,584,584,0
|
|
20231120,125600,59714943,584,584,584,584,2
|
|
20231120,125500,59713775,584,584,584,584,0
|
|
20231120,125400,59713775,584,584,584,584,0
|
|
20231120,125300,59713775,584,584,584,584,0
|
|
20231120,125200,59713775,584,584,584,584,0
|
|
20231120,125100,59713775,584,584,584,584,44
|
|
20231120,125000,59688079,588,588,588,588,0
|
|
20231120,124900,59688079,588,588,588,588,0
|
|
20231120,124800,59688079,588,588,588,588,0
|
|
20231120,124700,59688079,588,591,592,588,791
|
|
20231120,124600,59222521,592,588,592,588,431
|
|
20231120,124500,58969075,588,585,588,585,6
|
|
20231120,124400,58965562,585,585,585,585,1
|
|
20231120,124300,58964977,584,584,584,584,1
|
|
20231120,124200,58964393,584,584,584,584,0
|
|
20231120,124100,58964393,584,584,584,584,0
|
|
20231120,124000,58964393,584,584,584,584,0
|
|
20231120,123900,58964393,584,584,584,584,0
|
|
20231120,123800,58964393,584,584,584,584,0
|
|
20231120,123700,58964393,584,584,584,584,0
|
|
20231120,123600,58964393,584,584,584,584,0
|
|
20231120,123500,58964393,584,584,584,584,0
|
|
20231120,123400,58964393,584,584,584,584,0
|
|
20231120,123300,58964393,584,584,584,584,1
|
|
20231120,123200,58963809,583,583,583,583,0
|
|
20231120,123100,58963809,583,583,583,583,0
|
|
20231120,123000,58963809,583,582,583,582,224
|
|
20231120,122900,58833250,583,583,583,583,0
|
|
20231120,122800,58833250,583,583,583,583,418
|
|
20231120,122700,58589556,586,586,586,586,0
|
|
20231120,122600,58589556,586,586,586,586,0
|
|
20231120,122500,58589556,586,586,586,586,200
|
|
20231120,122400,58472356,588,588,588,588,0
|
|
20231120,122300,58472356,588,588,588,588,0
|
|
20231120,122200,58472356,588,588,588,588,0
|
|
20231120,122100,58472356,588,585,588,585,8
|
|
20231120,122000,58467673,585,585,585,585,0
|
|
20231120,121900,58467673,585,586,586,585,50
|
|
20231120,121800,58438393,586,584,588,584,130
|
|
20231120,121700,58362467,592,592,592,592,0
|
|
20231120,121600,58362467,592,583,592,583,135
|
|
20231120,121500,58283692,583,583,583,583,78
|
|
20231120,121400,58238218,583,583,583,583,0
|
|
20231120,121300,58238218,583,583,583,583,0
|
|
20231120,121200,58238218,583,583,583,583,0
|
|
20231120,121100,58238218,583,583,583,583,0
|
|
20231120,121000,58238218,583,583,583,583,3584
|
|
20231120,120900,56148746,584,584,584,584,0
|
|
20231120,120800,56148746,584,584,584,584,0
|
|
20231120,120700,56148746,584,584,584,584,0
|
|
20231120,120600,56148746,584,584,584,584,0
|
|
20231120,120500,56148746,584,584,584,584,0
|
|
20231120,120400,56148746,584,584,584,584,0
|
|
20231120,120300,56148746,584,584,584,584,0
|
|
20231120,120200,56148746,584,584,584,584,0
|
|
20231120,120100,56148746,584,581,584,581,101
|
|
20231120,120000,56090062,586,586,586,586,0
|
|
20231120,115900,56090062,586,586,586,586,0
|
|
20231120,115800,56090062,586,586,586,586,0
|
|
20231120,115700,56090062,586,582,586,581,20
|
|
20231120,115600,56078388,584,584,584,584,7
|
|
20231120,115500,56074300,584,584,584,584,5
|
|
20231120,115400,56071380,584,584,584,584,0
|
|
20231120,115300,56071380,584,584,584,584,0
|
|
20231120,115200,56071380,584,584,584,584,0
|
|
20231120,115100,56071380,584,584,584,584,0
|
|
20231120,115000,56071380,584,584,584,584,8
|
|
20231120,114900,56066708,585,585,585,585,107
|
|
20231120,114800,56004113,586,589,590,585,477
|
|
20231120,114700,55724530,593,594,597,593,200
|
|
20231120,114600,55605792,600,600,600,600,0
|
|
20231120,114500,55605792,600,600,600,600,0
|
|
20231120,114400,55605792,600,600,600,600,0
|
|
20231120,114300,55605792,600,581,600,581,63
|
|
20231120,114200,55568766,581,581,581,581,17
|
|
20231120,114100,55558889,581,581,581,581,26
|
|
20231120,114000,55543783,580,580,580,580,0
|
|
20231120,113900,55543783,580,580,580,580,22
|
|
20231120,113800,55531023,579,579,579,579,0
|
|
20231120,113700,55531023,579,579,579,579,0
|
|
20231120,113600,55531023,579,579,579,579,0
|
|
20231120,113500,55531023,579,579,579,579,5
|
|
20231120,113400,55528128,579,579,579,579,22
|
|
20231120,113300,55515390,579,582,582,579,116
|
|
20231120,113200,55447944,582,582,582,582,506
|
|
20231120,113100,55153452,582,582,582,582,0
|
|
20231120,113000,55153452,582,582,582,582,4
|
|
20231120,112900,55151124,582,582,582,582,0
|
|
20231120,112800,55151124,582,582,582,582,4
|
|
20231120,112700,55148796,583,583,583,583,0
|
|
20231120,112600,55148796,583,583,583,583,0
|
|
20231120,112500,55148796,583,582,583,582,399
|
|
20231120,112400,54916574,580,580,580,580,501
|
|
20231120,112300,54625994,580,580,580,580,2
|
|
20231120,112200,54624834,583,583,583,582,366
|
|
20231120,112100,54411523,583,583,583,583,1034
|
|
20231120,112000,53808701,583,583,583,583,0
|
|
20231120,111900,53808701,583,581,583,581,5735
|
|
20231120,111800,50466456,582,575,582,575,1704
|
|
20231120,111700,49480182,577,576,577,576,101
|
|
20231120,111600,49422005,576,576,576,576,121
|
|
20231120,111500,49352309,576,575,576,575,2
|
|
20231120,111400,49351158,576,576,576,576,0
|
|
20231120,111300,49351158,576,576,576,576,0
|
|
20231120,111200,49351158,576,576,576,576,1
|
|
20231120,111100,49350582,573,575,575,573,3
|
|
20231120,111000,49348859,575,573,575,573,2
|
|
20231120,110900,49347711,576,576,576,576,0
|
|
20231120,110800,49347711,576,576,576,576,87
|
|
20231120,110700,49297599,576,576,576,576,0
|
|
20231120,110600,49297599,576,576,576,576,0
|
|
20231120,110500,49297599,576,576,576,576,0
|
|
20231120,110400,49297599,576,576,576,576,0
|
|
20231120,110300,49297599,576,576,576,576,0
|
|
20231120,110200,49297599,576,577,577,576,4
|
|
20231120,110100,49295294,572,572,572,572,137
|
|
20231120,110000,49216930,572,572,572,572,863
|
|
20231120,105900,48723294,574,574,574,574,0
|
|
20231120,105800,48723294,574,574,574,574,1
|
|
20231120,105700,48722720,573,573,573,573,174
|
|
20231120,105600,48623018,574,574,574,574,0
|
|
20231120,105500,48623018,574,574,574,574,0
|
|
20231120,105400,48623018,574,574,574,574,0
|
|
20231120,105300,48623018,574,574,574,574,0
|
|
20231120,105200,48623018,574,573,574,573,3
|
|
20231120,105100,48621298,574,574,574,574,0
|
|
20231120,105000,48621298,574,572,574,572,1001
|
|
20231120,104900,48048724,575,573,575,573,14
|
|
20231120,104800,48040700,575,575,575,573,3
|
|
20231120,104700,48038977,573,576,576,573,361
|
|
20231120,104600,47831842,574,574,574,574,0
|
|
20231120,104500,47831842,574,574,574,574,1
|
|
20231120,104400,47831268,576,576,576,576,1
|
|
20231120,104300,47830692,575,575,575,575,4
|
|
20231120,104200,47828392,575,575,575,575,11
|
|
20231120,104100,47822067,575,575,575,575,6
|
|
20231120,104000,47818617,575,575,575,575,2
|
|
20231120,103900,47817467,576,576,576,576,636
|
|
20231120,103800,47451131,576,576,576,576,0
|
|
20231120,103700,47451131,576,576,576,576,0
|
|
20231120,103600,47451131,576,575,576,575,2
|
|
20231120,103500,47449980,576,575,576,575,241
|
|
20231120,103400,47311404,575,573,575,573,1400
|
|
20231120,103300,46507290,573,573,573,573,0
|
|
20231120,103200,46507290,573,573,573,573,26
|
|
20231120,103100,46492392,573,573,573,573,0
|
|
20231120,103000,46492392,573,573,573,573,0
|
|
20231120,102900,46492392,573,573,573,573,12
|
|
20231120,102800,46485516,573,573,573,573,0
|
|
20231120,102700,46485516,573,573,573,573,0
|
|
20231120,102600,46485516,573,573,573,573,2
|
|
20231120,102500,46484370,571,571,571,571,363
|
|
20231120,102400,46277097,573,573,573,573,0
|
|
20231120,102300,46277097,573,573,573,573,1
|
|
20231120,102200,46276524,571,571,571,571,0
|
|
20231120,102100,46276524,571,570,571,570,102
|
|
20231120,102000,46218383,571,571,572,571,101
|
|
20231120,101900,46160711,571,572,572,571,109
|
|
20231120,101800,46098364,572,572,572,572,175
|
|
20231120,101700,45998264,570,572,572,570,131
|
|
20231120,101600,45923394,572,572,572,572,155
|
|
20231120,101500,45834734,572,572,572,572,102
|
|
20231120,101400,45776390,572,572,572,571,5
|
|
20231120,101300,45773533,573,573,573,573,1
|
|
20231120,101200,45772960,569,572,573,569,2105
|
|
20231120,101100,44573874,573,573,573,572,139
|
|
20231120,101000,44494275,573,573,573,573,0
|
|
20231120,100900,44494275,573,573,573,573,0
|
|
20231120,100800,44494275,573,571,573,571,48
|
|
20231120,100700,44466865,571,571,571,571,42
|
|
20231120,100600,44442883,571,569,571,569,396
|
|
20231120,100500,44217547,569,571,571,569,930
|
|
20231120,100400,43687300,571,568,571,568,2350
|
|
20231120,100300,42351960,568,570,570,568,21
|
|
20231120,100200,42340013,571,567,571,567,1011
|
|
20231120,100100,41765092,571,573,573,560,2341
|
|
20231120,100000,40431659,560,572,572,560,17700
|
|
20231120,095900,30401268,576,576,576,576,0
|
|
20231120,095800,30401268,576,576,576,576,1
|
|
20231120,095700,30400692,574,575,576,574,4
|
|
20231120,095600,30398393,572,571,575,567,5603
|
|
20231120,095500,27210747,581,576,581,571,10118
|
|
20231120,095400,21424929,576,579,579,576,6383
|
|
20231120,095300,17745194,583,583,583,583,0
|
|
20231120,095200,17745194,583,583,583,583,0
|
|
20231120,095100,17745194,583,582,583,582,401
|
|
20231120,095000,17511656,583,582,583,582,2670
|
|
20231120,094900,15955189,583,583,583,583,3814
|
|
20231120,094800,13731627,580,582,583,580,101
|
|
20231120,094700,13672751,579,583,583,579,110
|
|
20231120,094600,13608645,583,583,583,583,0
|
|
20231120,094500,13608645,583,583,583,583,1
|
|
20231120,094400,13608062,583,583,583,583,0
|
|
20231120,094300,13608062,583,583,583,583,0
|
|
20231120,094200,13608062,583,583,583,583,0
|
|
20231120,094100,13608062,583,582,583,582,4
|
|
20231120,094000,13605733,579,579,579,579,0
|
|
20231120,093900,13605733,579,581,581,579,41
|
|
20231120,093800,13581980,583,580,583,580,59
|
|
20231120,093700,13547628,580,583,583,580,146
|
|
20231120,093600,13462941,583,583,583,583,6
|
|
20231120,093500,13459443,583,583,583,583,0
|
|
20231120,093400,13459443,583,579,583,579,431
|
|
20231120,093300,13209890,579,577,579,577,354
|
|
20231120,093200,13005630,577,577,577,577,102
|
|
20231120,093100,12946776,577,577,577,577,3
|
|
20231120,093000,12945045,577,577,577,577,0
|
|
20231120,092900,12945045,577,577,577,577,1
|
|
20231120,092800,12944468,577,577,577,577,0
|
|
20231120,092700,12944468,577,577,577,577,314
|
|
20231120,092600,12763290,577,577,577,577,5
|
|
20231120,092500,12760405,577,577,577,577,0
|
|
20231120,092400,12760405,577,577,577,577,0
|
|
20231120,092300,12760405,577,577,577,577,4
|
|
20231120,092200,12758097,577,577,577,577,0
|
|
20231120,092100,12758097,577,577,577,577,11
|
|
20231120,092000,12751750,577,576,577,576,217
|
|
20231120,091900,12626731,576,576,576,576,2
|
|
20231120,091800,12625579,577,577,577,577,0
|
|
20231120,091700,12625579,577,577,577,577,0
|
|
20231120,091600,12625579,577,575,577,575,2
|
|
20231120,091500,12624427,578,578,579,570,11104
|
|
20231120,091400,6280081,574,577,577,574,7000
|
|
20231120,091300,2258401,577,577,577,577,0
|
|
20231120,091200,2258401,577,577,577,577,1
|
|
20231120,091100,2257824,581,576,581,576,401
|
|
20231120,091000,2026843,576,576,576,576,0
|
|
20231120,090900,2026843,576,580,581,576,501
|
|
20231120,090800,1736117,582,582,582,582,1
|
|
20231120,090700,1735535,573,583,583,573,1520
|
|
20231120,090600,862523,577,577,577,577,1
|
|
20231120,090500,861946,590,590,590,590,0
|
|
20231120,090400,861946,590,590,590,590,0
|
|
20231120,090300,861946,590,589,590,589,334
|
|
20231120,090200,664908,590,590,590,590,0
|
|
20231120,090100,664908,590,590,590,589,757
|
|
20231120,090000,218300,590,590,590,590,370
|