627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192400,96453556,551,551,551,551,1
|
|
20231127,192300,96453556,551,551,551,551,0
|
|
20231127,192200,96453556,551,551,551,551,0
|
|
20231127,192100,96453556,551,551,551,551,0
|
|
20231127,192000,96453556,551,551,551,551,0
|
|
20231127,191900,96453556,551,551,551,551,0
|
|
20231127,191800,96453556,551,551,551,551,0
|
|
20231127,191700,96453556,551,551,551,551,0
|
|
20231127,191600,96453556,551,551,551,551,0
|
|
20231127,191500,96453556,551,551,551,551,0
|
|
20231127,191400,96453556,551,551,551,551,0
|
|
20231127,191300,96453556,551,551,551,551,0
|
|
20231127,191200,96453556,551,551,551,551,0
|
|
20231127,191100,96453556,551,551,551,551,0
|
|
20231127,191000,96453556,551,551,551,551,0
|
|
20231127,190900,96453556,551,551,551,551,0
|
|
20231127,190800,96453556,551,551,551,551,0
|
|
20231127,190700,96453556,551,551,551,551,0
|
|
20231127,190600,96453556,551,551,551,551,0
|
|
20231127,190500,96453556,551,551,551,551,0
|
|
20231127,190400,96453556,551,551,551,551,0
|
|
20231127,190300,96453556,551,551,551,551,0
|
|
20231127,190200,96453556,551,551,551,551,0
|
|
20231127,190100,96453556,551,551,551,551,0
|
|
20231127,190000,96453556,551,551,551,551,0
|
|
20231127,185900,96453556,551,551,551,551,0
|
|
20231127,185800,96453556,551,551,551,551,0
|
|
20231127,185700,96453556,551,551,551,551,0
|
|
20231127,185600,96453556,551,551,551,551,0
|
|
20231127,185500,96453556,551,551,551,551,0
|
|
20231127,185400,96453556,551,551,551,551,1
|
|
20231127,185300,96453556,551,551,551,551,0
|
|
20231127,185200,96453556,551,551,551,551,0
|
|
20231127,185100,96453556,551,551,551,551,0
|
|
20231127,185000,96453556,551,551,551,551,0
|
|
20231127,184900,96453556,551,551,551,551,0
|
|
20231127,184800,96453556,551,551,551,551,0
|
|
20231127,184700,96453556,551,551,551,551,0
|
|
20231127,184600,96453556,551,551,551,551,0
|
|
20231127,184500,96453556,551,551,551,551,0
|
|
20231127,184400,96453556,551,551,551,551,0
|
|
20231127,184300,96453556,551,551,551,551,0
|
|
20231127,184200,96453556,551,551,551,551,0
|
|
20231127,184100,96453556,551,551,551,551,0
|
|
20231127,184000,96453556,551,551,551,551,0
|
|
20231127,183900,96453556,551,551,551,551,0
|
|
20231127,183800,96453556,551,551,551,551,0
|
|
20231127,183700,96453556,551,551,551,551,0
|
|
20231127,183600,96453556,551,551,551,551,0
|
|
20231127,183500,96453556,551,551,551,551,0
|
|
20231127,183400,96453556,551,551,551,551,0
|
|
20231127,183300,96453556,551,551,551,551,0
|
|
20231127,183200,96453556,551,551,551,551,0
|
|
20231127,183100,96453556,551,551,551,551,0
|
|
20231127,183000,96453556,551,551,551,551,0
|
|
20231127,182900,96453556,551,551,551,551,0
|
|
20231127,182800,96453556,551,551,551,551,0
|
|
20231127,182700,96453556,551,551,551,551,0
|
|
20231127,182600,96453556,551,551,551,551,0
|
|
20231127,182500,96453556,551,551,551,551,0
|
|
20231127,182400,96453556,551,551,551,551,1
|
|
20231127,182300,96453556,551,551,551,551,0
|
|
20231127,182200,96453556,551,551,551,551,0
|
|
20231127,182100,96453556,551,551,551,551,0
|
|
20231127,182000,96453556,551,551,551,551,0
|
|
20231127,181900,96453556,551,551,551,551,0
|
|
20231127,181800,96453556,551,551,551,551,0
|
|
20231127,181700,96453556,551,551,551,551,0
|
|
20231127,181600,96453556,551,551,551,551,0
|
|
20231127,181500,96453556,551,551,551,551,0
|
|
20231127,181400,96453556,551,551,551,551,0
|
|
20231127,181300,96453556,551,551,551,551,0
|
|
20231127,181200,96453556,551,551,551,551,0
|
|
20231127,181100,96453556,551,551,551,551,0
|
|
20231127,181000,96453556,551,551,551,551,0
|
|
20231127,180900,96453556,551,551,551,551,0
|
|
20231127,180800,96453556,551,551,551,551,0
|
|
20231127,180700,96453556,551,551,551,551,0
|
|
20231127,180600,96453556,551,551,551,551,0
|
|
20231127,180500,96453556,551,551,551,551,0
|
|
20231127,180400,96453556,551,551,551,551,0
|
|
20231127,180300,96453556,551,551,551,551,0
|
|
20231127,180200,96453556,551,551,551,551,0
|
|
20231127,180100,96453556,551,551,551,551,0
|
|
20231127,180000,96453556,551,551,551,551,0
|
|
20231127,175900,96453556,551,551,551,551,0
|
|
20231127,175800,96453556,551,551,551,551,0
|
|
20231127,175700,96453556,551,551,551,551,0
|
|
20231127,175600,96453556,551,551,551,551,0
|
|
20231127,175500,96453556,551,551,551,551,0
|
|
20231127,175400,96453556,551,551,551,551,1
|
|
20231127,175300,96453556,551,551,551,551,0
|
|
20231127,175200,96453556,551,551,551,551,0
|
|
20231127,175100,96453556,551,551,551,551,0
|
|
20231127,175000,96453556,551,551,551,551,0
|
|
20231127,174900,96453556,551,551,551,551,0
|
|
20231127,174800,96453556,551,551,551,551,0
|
|
20231127,174700,96453556,551,551,551,551,0
|
|
20231127,174600,96453556,551,551,551,551,0
|
|
20231127,174500,96453556,551,551,551,551,0
|
|
20231127,174400,96453556,551,551,551,551,0
|
|
20231127,174300,96453556,551,551,551,551,0
|
|
20231127,174200,96453556,551,551,551,551,0
|
|
20231127,174100,96453556,551,551,551,551,0
|
|
20231127,174000,96453556,551,551,551,551,0
|
|
20231127,173900,96453556,551,551,551,551,0
|
|
20231127,173800,96453556,551,551,551,551,0
|
|
20231127,173700,96453556,551,551,551,551,0
|
|
20231127,173600,96453556,551,551,551,551,0
|
|
20231127,173500,96453556,551,551,551,551,0
|
|
20231127,173400,96453556,551,551,551,551,0
|
|
20231127,173300,96453556,551,551,551,551,0
|
|
20231127,173200,96453556,551,551,551,551,0
|
|
20231127,173100,96453556,551,551,551,551,0
|
|
20231127,173000,96453556,551,551,551,551,0
|
|
20231127,172900,96453556,551,551,551,551,0
|
|
20231127,172800,96453556,551,551,551,551,0
|
|
20231127,172700,96453556,551,551,551,551,0
|
|
20231127,172600,96453556,551,551,551,551,0
|
|
20231127,172500,96453556,551,551,551,551,0
|
|
20231127,172400,96453556,551,551,551,551,1
|
|
20231127,172300,96453556,551,551,551,551,0
|
|
20231127,172200,96453556,551,551,551,551,0
|
|
20231127,172100,96453556,551,551,551,551,0
|
|
20231127,172000,96453556,551,551,551,551,0
|
|
20231127,171900,96453556,551,551,551,551,0
|
|
20231127,171800,96453556,551,551,551,551,0
|
|
20231127,171700,96453556,551,551,551,551,0
|
|
20231127,171600,96453556,551,551,551,551,0
|
|
20231127,171500,96453556,551,551,551,551,0
|
|
20231127,171400,96453556,551,551,551,551,0
|
|
20231127,171300,96453556,551,551,551,551,0
|
|
20231127,171200,96453556,551,551,551,551,0
|
|
20231127,171100,96453556,551,551,551,551,0
|
|
20231127,171000,96453556,551,551,551,551,0
|
|
20231127,170900,96453556,551,551,551,551,0
|
|
20231127,170800,96453556,551,551,551,551,0
|
|
20231127,170700,96453556,551,551,551,551,0
|
|
20231127,170600,96453556,551,551,551,551,0
|
|
20231127,170500,96453556,551,551,551,551,0
|
|
20231127,170400,96453556,551,551,551,551,0
|
|
20231127,170300,96453556,551,551,551,551,0
|
|
20231127,170200,96453556,551,551,551,551,0
|
|
20231127,170100,96453556,551,551,551,551,0
|
|
20231127,170000,96453556,551,551,551,551,0
|
|
20231127,165900,96453556,551,551,551,551,0
|
|
20231127,165800,96453556,551,551,551,551,0
|
|
20231127,165700,96453556,551,551,551,551,0
|
|
20231127,165600,96453556,551,551,551,551,0
|
|
20231127,165500,96453556,551,551,551,551,0
|
|
20231127,165400,96453556,551,551,551,551,1
|
|
20231127,165300,96453556,551,551,551,551,0
|
|
20231127,165200,96453556,551,551,551,551,0
|
|
20231127,165100,96453556,551,551,551,551,0
|
|
20231127,165000,96453556,551,551,551,551,0
|
|
20231127,164900,96453556,551,551,551,551,0
|
|
20231127,164800,96453556,551,551,551,551,0
|
|
20231127,164700,96453556,551,551,551,551,0
|
|
20231127,164600,96453556,551,551,551,551,0
|
|
20231127,164500,96453556,551,551,551,551,0
|
|
20231127,164400,96453556,551,551,551,551,0
|
|
20231127,164300,96453556,551,551,551,551,0
|
|
20231127,164200,96453556,551,551,551,551,0
|
|
20231127,164100,96453556,551,551,551,551,0
|
|
20231127,164000,96453556,551,551,551,551,0
|
|
20231127,163900,96453556,551,551,551,551,0
|
|
20231127,163800,96453556,551,551,551,551,0
|
|
20231127,163700,96453556,551,551,551,551,0
|
|
20231127,163600,96453556,551,551,551,551,0
|
|
20231127,163500,96453556,551,551,551,551,0
|
|
20231127,163400,96453556,551,551,551,551,0
|
|
20231127,163300,96453556,551,551,551,551,0
|
|
20231127,163200,96453556,551,551,551,551,0
|
|
20231127,163100,96453556,551,551,551,551,0
|
|
20231127,163000,96453556,551,551,551,551,0
|
|
20231127,162900,96453556,551,551,551,551,0
|
|
20231127,162800,96453556,551,551,551,551,0
|
|
20231127,162700,96453556,551,551,551,551,0
|
|
20231127,162600,96453556,551,551,551,551,0
|
|
20231127,162500,96453556,551,551,551,551,0
|
|
20231127,162400,96453556,551,551,551,551,1
|
|
20231127,162300,96453556,551,551,551,551,0
|
|
20231127,162200,96453556,551,551,551,551,0
|
|
20231127,162100,96453556,551,551,551,551,0
|
|
20231127,162000,96453556,551,551,551,551,0
|
|
20231127,161900,96453556,551,551,551,551,0
|
|
20231127,161800,96453556,551,551,551,551,0
|
|
20231127,161700,96453556,551,551,551,551,0
|
|
20231127,161600,96453556,551,551,551,551,0
|
|
20231127,161500,96453556,551,551,551,551,0
|
|
20231127,161400,96453556,551,551,551,551,0
|
|
20231127,161300,96453556,551,551,551,551,0
|
|
20231127,161200,96453556,551,551,551,551,0
|
|
20231127,161100,96453556,551,551,551,551,0
|
|
20231127,161000,96453556,551,551,551,551,0
|
|
20231127,160900,96453556,551,551,551,551,0
|
|
20231127,160800,96453556,551,551,551,551,0
|
|
20231127,160700,96453556,551,551,551,551,0
|
|
20231127,160600,96453556,551,551,551,551,0
|
|
20231127,160500,96453556,551,551,551,551,0
|
|
20231127,160400,96453556,551,551,551,551,0
|
|
20231127,160300,96453556,551,551,551,551,0
|
|
20231127,160200,96453556,551,551,551,551,0
|
|
20231127,160100,96453556,551,551,551,551,0
|
|
20231127,160000,96453556,551,551,551,551,0
|
|
20231127,155900,96453556,551,551,551,551,0
|
|
20231127,155800,96453556,551,551,551,551,0
|
|
20231127,155700,96453556,551,551,551,551,0
|
|
20231127,155600,96453556,551,551,551,551,0
|
|
20231127,155500,96453556,551,551,551,551,0
|
|
20231127,155400,96453556,551,551,551,551,1
|
|
20231127,155300,96453556,551,551,551,551,0
|
|
20231127,155200,96453556,551,551,551,551,0
|
|
20231127,155100,96453556,551,551,551,551,0
|
|
20231127,155000,96453556,551,551,551,551,0
|
|
20231127,154900,96453556,551,551,551,551,0
|
|
20231127,154800,96453556,551,551,551,551,0
|
|
20231127,154700,96453556,551,551,551,551,0
|
|
20231127,154600,96453556,551,551,551,551,0
|
|
20231127,154500,96453556,551,551,551,551,0
|
|
20231127,154400,96453556,551,551,551,551,0
|
|
20231127,154300,96453556,551,551,551,551,0
|
|
20231127,154200,96453556,551,551,551,551,0
|
|
20231127,154100,96453556,551,551,551,551,0
|
|
20231127,154000,96453556,551,551,551,551,0
|
|
20231127,153900,96453556,551,551,551,551,0
|
|
20231127,153800,96453556,551,551,551,551,0
|
|
20231127,153700,96453556,551,551,551,551,0
|
|
20231127,153600,96453556,551,551,551,551,0
|
|
20231127,153500,96453556,551,551,551,551,0
|
|
20231127,153400,96453556,551,551,551,551,0
|
|
20231127,153300,96453556,551,551,551,551,0
|
|
20231127,153200,96453556,551,551,551,551,0
|
|
20231127,153100,96453556,551,551,551,551,0
|
|
20231127,153000,96453556,551,551,551,551,1
|
|
20231127,152900,96453005,547,547,547,547,0
|
|
20231127,152800,96453005,547,547,547,547,0
|
|
20231127,152700,96453005,547,547,547,547,0
|
|
20231127,152600,96453005,547,547,547,547,0
|
|
20231127,152500,96453005,547,547,547,547,0
|
|
20231127,152400,96453005,547,547,547,547,0
|
|
20231127,152300,96453005,547,547,547,547,0
|
|
20231127,152200,96453005,547,547,547,547,0
|
|
20231127,152100,96453005,547,547,547,547,0
|
|
20231127,152000,96453005,547,547,547,547,0
|
|
20231127,151900,96453005,547,547,547,547,1
|
|
20231127,151800,96452458,552,552,552,552,0
|
|
20231127,151700,96452458,552,552,552,552,0
|
|
20231127,151600,96452458,552,552,552,552,118
|
|
20231127,151500,96387322,547,548,548,547,2000
|
|
20231127,151400,95293267,552,552,552,552,0
|
|
20231127,151300,95293267,552,552,552,552,0
|
|
20231127,151200,95293267,552,552,552,552,0
|
|
20231127,151100,95293267,552,552,552,552,0
|
|
20231127,151000,95293267,552,552,552,552,4
|
|
20231127,150900,95291059,552,549,552,547,9087
|
|
20231127,150800,90316015,551,551,551,551,0
|
|
20231127,150700,90316015,551,551,551,551,0
|
|
20231127,150600,90316015,551,551,551,551,5
|
|
20231127,150500,90313260,551,551,551,551,30
|
|
20231127,150400,90296730,552,552,552,552,1
|
|
20231127,150300,90296178,552,552,552,552,6
|
|
20231127,150200,90292866,552,552,552,552,159
|
|
20231127,150100,90205098,552,552,552,552,835
|
|
20231127,150000,89744178,552,552,552,552,0
|
|
20231127,145900,89744178,552,552,552,552,1
|
|
20231127,145800,89743626,551,551,551,551,0
|
|
20231127,145700,89743626,551,551,551,551,0
|
|
20231127,145600,89743626,551,551,551,551,17
|
|
20231127,145500,89734259,552,552,552,552,0
|
|
20231127,145400,89734259,552,552,552,552,3
|
|
20231127,145300,89732603,552,551,552,551,103
|
|
20231127,145200,89675764,551,551,551,551,712
|
|
20231127,145100,89283452,551,551,551,551,8
|
|
20231127,145000,89279044,551,551,551,551,0
|
|
20231127,144900,89279044,551,551,551,551,0
|
|
20231127,144800,89279044,551,551,551,551,9
|
|
20231127,144700,89274085,550,550,550,550,0
|
|
20231127,144600,89274085,550,550,550,550,0
|
|
20231127,144500,89274085,550,550,550,550,211
|
|
20231127,144400,89158035,551,551,551,551,0
|
|
20231127,144300,89158035,551,551,551,551,1
|
|
20231127,144200,89157484,550,550,550,550,0
|
|
20231127,144100,89157484,550,550,550,550,0
|
|
20231127,144000,89157484,550,550,550,550,0
|
|
20231127,143900,89157484,550,550,550,550,0
|
|
20231127,143800,89157484,550,550,550,550,0
|
|
20231127,143700,89157484,550,550,550,550,1
|
|
20231127,143600,89156934,548,548,548,548,0
|
|
20231127,143500,89156934,548,548,548,548,0
|
|
20231127,143400,89156934,548,549,549,548,300
|
|
20231127,143300,88992533,548,548,548,548,0
|
|
20231127,143200,88992533,548,554,554,548,471
|
|
20231127,143100,88734245,554,554,554,554,0
|
|
20231127,143000,88734245,554,554,554,554,500
|
|
20231127,142900,88457245,554,554,554,554,0
|
|
20231127,142800,88457245,554,554,554,554,0
|
|
20231127,142700,88457245,554,554,554,554,0
|
|
20231127,142600,88457245,554,554,554,554,5
|
|
20231127,142500,88454475,554,554,554,554,0
|
|
20231127,142400,88454475,554,554,554,554,0
|
|
20231127,142300,88454475,554,554,554,554,300
|
|
20231127,142200,88288275,554,554,554,554,49
|
|
20231127,142100,88261129,554,554,554,554,52
|
|
20231127,142000,88232321,554,554,554,554,0
|
|
20231127,141900,88232321,554,553,554,553,154
|
|
20231127,141800,88147043,553,553,553,553,57
|
|
20231127,141700,88115522,553,553,553,553,186
|
|
20231127,141600,88012664,553,553,553,553,0
|
|
20231127,141500,88012664,553,553,553,553,1
|
|
20231127,141400,88012111,553,553,553,553,0
|
|
20231127,141300,88012111,553,553,553,553,0
|
|
20231127,141200,88012111,553,553,553,553,0
|
|
20231127,141100,88012111,553,553,553,553,0
|
|
20231127,141000,88012111,553,553,553,553,1
|
|
20231127,140900,88011558,553,553,553,553,10
|
|
20231127,140800,88006028,552,552,552,552,0
|
|
20231127,140700,88006028,552,552,552,552,0
|
|
20231127,140600,88006028,552,552,552,552,0
|
|
20231127,140500,88006028,552,552,552,552,1
|
|
20231127,140400,88005476,550,550,550,550,0
|
|
20231127,140300,88005476,550,550,550,550,0
|
|
20231127,140200,88005476,550,550,550,550,0
|
|
20231127,140100,88005476,550,550,550,550,0
|
|
20231127,140000,88005476,550,550,550,550,0
|
|
20231127,135900,88005476,550,550,550,550,4
|
|
20231127,135800,88003276,547,547,547,547,0
|
|
20231127,135700,88003276,547,547,547,547,0
|
|
20231127,135600,88003276,547,547,547,547,0
|
|
20231127,135500,88003276,547,547,547,547,100
|
|
20231127,135400,87948576,547,552,552,547,11
|
|
20231127,135300,87942554,553,553,553,553,0
|
|
20231127,135200,87942554,553,548,553,548,5005
|
|
20231127,135100,85199805,549,549,549,549,0
|
|
20231127,135000,85199805,549,549,549,549,29
|
|
20231127,134900,85183884,549,549,549,549,192
|
|
20231127,134800,85078476,552,552,552,552,1
|
|
20231127,134700,85077924,553,553,553,553,48
|
|
20231127,134600,85051380,553,553,553,553,1
|
|
20231127,134500,85050827,553,553,553,553,3
|
|
20231127,134400,85049168,553,554,554,553,12
|
|
20231127,134300,85042522,553,552,553,552,27
|
|
20231127,134200,85027598,553,553,553,553,0
|
|
20231127,134100,85027598,553,553,553,553,0
|
|
20231127,134000,85027598,553,553,553,553,30
|
|
20231127,133900,85011008,553,553,553,553,0
|
|
20231127,133800,85011008,553,553,553,553,0
|
|
20231127,133700,85011008,553,553,553,553,1
|
|
20231127,133600,85010455,549,549,549,549,66
|
|
20231127,133500,84974221,548,548,548,548,0
|
|
20231127,133400,84974221,548,548,548,548,100
|
|
20231127,133300,84919421,549,549,549,549,0
|
|
20231127,133200,84919421,549,549,549,549,81
|
|
20231127,133100,84874952,549,549,549,549,0
|
|
20231127,133000,84874952,549,549,549,549,0
|
|
20231127,132900,84874952,549,549,549,549,740
|
|
20231127,132800,84468692,552,552,552,552,0
|
|
20231127,132700,84468692,552,552,552,552,1
|
|
20231127,132600,84468140,549,549,549,549,3000
|
|
20231127,132500,82821140,549,549,549,549,0
|
|
20231127,132400,82821140,549,549,549,549,2400
|
|
20231127,132300,81503540,550,550,550,550,0
|
|
20231127,132200,81503540,550,550,550,550,100
|
|
20231127,132100,81448540,552,552,552,552,1
|
|
20231127,132000,81447988,551,551,551,551,0
|
|
20231127,131900,81447988,551,551,551,551,0
|
|
20231127,131800,81447988,551,551,551,551,0
|
|
20231127,131700,81447988,551,551,551,551,0
|
|
20231127,131600,81447988,551,551,551,551,1
|
|
20231127,131500,81447437,552,552,552,552,0
|
|
20231127,131400,81447437,552,552,552,552,0
|
|
20231127,131300,81447437,552,552,552,552,0
|
|
20231127,131200,81447437,552,552,552,552,0
|
|
20231127,131100,81447437,552,552,552,552,0
|
|
20231127,131000,81447437,552,552,552,552,1
|
|
20231127,130900,81446885,552,552,552,552,0
|
|
20231127,130800,81446885,552,552,552,552,0
|
|
20231127,130700,81446885,552,552,552,552,0
|
|
20231127,130600,81446885,552,552,552,552,31
|
|
20231127,130500,81429773,552,552,552,552,1
|
|
20231127,130400,81429221,552,552,552,552,0
|
|
20231127,130300,81429221,552,552,552,552,4
|
|
20231127,130200,81427013,552,552,552,552,0
|
|
20231127,130100,81427013,552,552,552,552,0
|
|
20231127,130000,81427013,552,552,552,552,0
|
|
20231127,125900,81427013,552,552,552,552,1
|
|
20231127,125800,81426461,552,552,552,552,0
|
|
20231127,125700,81426461,552,552,552,552,0
|
|
20231127,125600,81426461,552,552,552,552,0
|
|
20231127,125500,81426461,552,552,552,552,0
|
|
20231127,125400,81426461,552,552,552,552,1
|
|
20231127,125300,81425909,552,552,552,552,0
|
|
20231127,125200,81425909,552,552,552,552,4
|
|
20231127,125100,81423701,549,549,549,549,0
|
|
20231127,125000,81423701,549,550,550,549,2400
|
|
20231127,124900,80105947,553,553,553,553,1
|
|
20231127,124800,80105394,550,550,550,550,0
|
|
20231127,124700,80105394,550,550,550,550,47
|
|
20231127,124600,80079544,550,550,550,550,0
|
|
20231127,124500,80079544,550,550,550,550,0
|
|
20231127,124400,80079544,550,550,550,550,0
|
|
20231127,124300,80079544,550,550,550,550,1
|
|
20231127,124200,80078994,549,550,550,549,122
|
|
20231127,124100,80012010,550,550,550,550,4000
|
|
20231127,124000,77812010,550,550,550,550,0
|
|
20231127,123900,77812010,550,550,550,550,2077
|
|
20231127,123800,76669660,550,550,550,550,1
|
|
20231127,123700,76669110,550,550,550,550,0
|
|
20231127,123600,76669110,550,550,550,550,0
|
|
20231127,123500,76669110,550,550,550,550,0
|
|
20231127,123400,76669110,550,550,550,550,0
|
|
20231127,123300,76669110,550,550,550,550,0
|
|
20231127,123200,76669110,550,550,550,550,401
|
|
20231127,123100,76448560,549,549,549,549,322
|
|
20231127,123000,76271782,549,549,549,549,100
|
|
20231127,122900,76216882,550,550,550,550,8467
|
|
20231127,122800,71560032,550,550,550,550,169
|
|
20231127,122700,71467082,550,554,555,550,14832
|
|
20231127,122600,63282532,554,555,555,554,220
|
|
20231127,122500,63160441,555,554,555,554,3
|
|
20231127,122400,63158778,554,554,554,554,40
|
|
20231127,122300,63136618,554,554,554,554,38
|
|
20231127,122200,63115566,554,554,554,554,1057
|
|
20231127,122100,62529988,554,554,554,554,1
|
|
20231127,122000,62529434,552,552,552,552,1
|
|
20231127,121900,62528882,554,554,554,554,0
|
|
20231127,121800,62528882,554,554,554,554,0
|
|
20231127,121700,62528882,554,554,554,554,0
|
|
20231127,121600,62528882,554,554,554,554,1
|
|
20231127,121500,62528328,551,552,552,551,1172
|
|
20231127,121400,61881974,552,553,553,552,4557
|
|
20231127,121300,59365248,553,553,553,553,6
|
|
20231127,121200,59361930,553,553,553,553,168
|
|
20231127,121100,59269026,554,554,554,554,1
|
|
20231127,121000,59268472,555,555,555,555,0
|
|
20231127,120900,59268472,555,555,555,555,0
|
|
20231127,120800,59268472,555,555,555,555,0
|
|
20231127,120700,59268472,555,555,555,555,0
|
|
20231127,120600,59268472,555,555,555,555,0
|
|
20231127,120500,59268472,555,554,555,554,101
|
|
20231127,120400,59212445,555,555,555,555,0
|
|
20231127,120300,59212445,555,555,555,555,0
|
|
20231127,120200,59212445,555,555,555,555,777
|
|
20231127,120100,58781210,555,555,555,555,0
|
|
20231127,120000,58781210,555,555,555,555,12
|
|
20231127,115900,58774550,553,553,553,553,11
|
|
20231127,115800,58768467,555,555,555,555,0
|
|
20231127,115700,58768467,555,555,555,555,0
|
|
20231127,115600,58768467,555,555,555,555,0
|
|
20231127,115500,58768467,555,555,555,555,75
|
|
20231127,115400,58726842,555,555,555,555,1
|
|
20231127,115300,58726287,555,555,556,555,2096
|
|
20231127,115200,57562914,554,554,554,554,3
|
|
20231127,115100,57561252,554,556,556,554,103
|
|
20231127,115000,57503990,556,556,556,556,0
|
|
20231127,114900,57503990,556,556,556,556,1
|
|
20231127,114800,57503434,555,555,555,555,1
|
|
20231127,114700,57502879,556,556,556,556,0
|
|
20231127,114600,57502879,556,556,556,556,0
|
|
20231127,114500,57502879,556,556,556,556,0
|
|
20231127,114400,57502879,556,555,556,555,269
|
|
20231127,114300,57353583,557,557,557,557,1
|
|
20231127,114200,57353026,557,557,557,557,100
|
|
20231127,114100,57297326,557,557,557,557,17
|
|
20231127,114000,57287857,557,557,557,557,0
|
|
20231127,113900,57287857,557,557,557,557,0
|
|
20231127,113800,57287857,557,557,557,557,1
|
|
20231127,113700,57287300,556,556,556,556,100
|
|
20231127,113600,57231700,555,555,555,555,1
|
|
20231127,113500,57231145,554,554,554,554,0
|
|
20231127,113400,57231145,554,554,554,554,5
|
|
20231127,113300,57228375,555,554,555,554,2
|
|
20231127,113200,57227266,552,552,552,552,479
|
|
20231127,113100,56962858,552,553,553,552,1000
|
|
20231127,113000,56410702,554,554,554,554,0
|
|
20231127,112900,56410702,554,554,554,554,0
|
|
20231127,112800,56410702,554,554,554,554,0
|
|
20231127,112700,56410702,554,554,554,554,1
|
|
20231127,112600,56410148,554,555,555,554,3006
|
|
20231127,112500,54744819,555,555,555,555,0
|
|
20231127,112400,54744819,555,555,555,555,0
|
|
20231127,112300,54744819,555,555,555,555,0
|
|
20231127,112200,54744819,555,555,555,555,8
|
|
20231127,112100,54740379,556,556,556,556,0
|
|
20231127,112000,54740379,556,556,556,556,1904
|
|
20231127,111900,53681755,557,557,557,557,0
|
|
20231127,111800,53681755,557,557,557,557,5
|
|
20231127,111700,53678970,557,557,557,557,24
|
|
20231127,111600,53665602,558,559,559,558,149
|
|
20231127,111500,53582459,559,559,559,559,1
|
|
20231127,111400,53581900,558,558,558,558,3
|
|
20231127,111300,53580226,560,560,560,560,0
|
|
20231127,111200,53580226,560,560,560,560,35
|
|
20231127,111100,53560626,558,557,558,557,1600
|
|
20231127,111000,52669285,556,556,556,556,1096
|
|
20231127,110900,52059909,555,555,555,555,40
|
|
20231127,110800,52037709,556,556,556,556,1063
|
|
20231127,110700,51446681,555,555,555,555,3
|
|
20231127,110600,51445016,555,555,555,555,5
|
|
20231127,110500,51442241,556,555,556,555,6
|
|
20231127,110400,51438910,555,557,557,555,76
|
|
20231127,110300,51396652,557,557,557,557,0
|
|
20231127,110200,51396652,557,557,557,557,0
|
|
20231127,110100,51396652,557,557,557,557,0
|
|
20231127,110000,51396652,557,557,557,557,1
|
|
20231127,105900,51396095,557,557,557,557,0
|
|
20231127,105800,51396095,557,557,557,557,200
|
|
20231127,105700,51284695,557,557,557,557,0
|
|
20231127,105600,51284695,557,557,557,557,0
|
|
20231127,105500,51284695,557,557,557,557,1
|
|
20231127,105400,51284138,556,556,556,556,0
|
|
20231127,105300,51284138,556,556,556,556,0
|
|
20231127,105200,51284138,556,556,556,556,0
|
|
20231127,105100,51284138,556,556,556,556,0
|
|
20231127,105000,51284138,556,556,556,556,28
|
|
20231127,104900,51268570,556,556,556,556,1
|
|
20231127,104800,51268014,556,556,556,556,50
|
|
20231127,104700,51240214,555,555,555,555,446
|
|
20231127,104600,50992684,554,554,554,554,5
|
|
20231127,104500,50989914,554,554,554,554,1
|
|
20231127,104400,50989360,554,554,555,554,1012
|
|
20231127,104300,50427711,555,555,555,555,0
|
|
20231127,104200,50427711,555,555,555,555,0
|
|
20231127,104100,50427711,555,555,555,555,0
|
|
20231127,104000,50427711,555,555,555,555,0
|
|
20231127,103900,50427711,555,555,555,555,0
|
|
20231127,103800,50427711,555,554,555,554,19
|
|
20231127,103700,50417184,554,554,554,554,2
|
|
20231127,103600,50416076,554,554,554,554,0
|
|
20231127,103500,50416076,554,554,554,554,0
|
|
20231127,103400,50416076,554,552,554,552,21
|
|
20231127,103300,50404482,552,557,557,552,2
|
|
20231127,103200,50403373,556,556,556,556,0
|
|
20231127,103100,50403373,556,556,556,556,0
|
|
20231127,103000,50403373,556,556,556,556,0
|
|
20231127,102900,50403373,556,556,556,556,0
|
|
20231127,102800,50403373,556,556,556,556,0
|
|
20231127,102700,50403373,556,557,557,555,377
|
|
20231127,102600,50194133,555,555,555,555,25
|
|
20231127,102500,50180258,557,557,557,557,0
|
|
20231127,102400,50180258,557,557,557,557,0
|
|
20231127,102300,50180258,557,557,557,557,0
|
|
20231127,102200,50180258,557,557,557,557,1
|
|
20231127,102100,50179701,556,556,556,556,1
|
|
20231127,102000,50179145,555,555,555,555,0
|
|
20231127,101900,50179145,555,555,555,555,0
|
|
20231127,101800,50179145,555,556,556,555,65
|
|
20231127,101700,50143069,556,556,556,556,1
|
|
20231127,101600,50142513,555,555,555,555,0
|
|
20231127,101500,50142513,555,555,555,555,11
|
|
20231127,101400,50136408,558,558,558,558,0
|
|
20231127,101300,50136408,558,558,558,558,0
|
|
20231127,101200,50136408,558,558,558,558,0
|
|
20231127,101100,50136408,558,558,558,558,3
|
|
20231127,101000,50134734,558,557,558,557,18
|
|
20231127,100900,50124695,557,557,557,557,2
|
|
20231127,100800,50123581,556,556,556,556,10003
|
|
20231127,100700,44561913,555,555,555,555,83
|
|
20231127,100600,44515848,555,555,556,555,26
|
|
20231127,100500,44501417,554,554,554,554,295
|
|
20231127,100400,44337987,554,554,554,554,80
|
|
20231127,100300,44293667,554,554,554,554,33
|
|
20231127,100200,44275385,552,554,554,552,54
|
|
20231127,100100,44245561,554,554,554,554,0
|
|
20231127,100000,44245561,554,554,554,554,1
|
|
20231127,095900,44245007,554,558,558,554,8201
|
|
20231127,095800,39700781,557,555,557,555,142
|
|
20231127,095700,39621707,554,554,554,554,0
|
|
20231127,095600,39621707,554,555,555,554,107
|
|
20231127,095500,39562340,555,558,558,555,19
|
|
20231127,095400,39551792,555,555,555,555,4119
|
|
20231127,095300,37265747,559,555,559,555,53
|
|
20231127,095200,37236132,555,555,555,555,860
|
|
20231127,095100,36758832,558,559,559,558,3023
|
|
20231127,095000,35071975,559,562,562,559,2023
|
|
20231127,094900,33939115,563,562,563,562,6
|
|
20231127,094800,33935742,563,563,563,563,0
|
|
20231127,094700,33935742,563,559,563,559,508
|
|
20231127,094600,33651738,560,562,563,560,2182
|
|
20231127,094500,32429418,561,561,561,561,13
|
|
20231127,094400,32422125,561,563,563,561,701
|
|
20231127,094300,32028862,560,560,560,560,2001
|
|
20231127,094200,30908302,564,564,564,564,0
|
|
20231127,094100,30908302,564,563,564,563,87
|
|
20231127,094000,30859284,562,562,562,562,484
|
|
20231127,093900,30587276,564,564,564,564,501
|
|
20231127,093800,30304712,564,564,564,564,0
|
|
20231127,093700,30304712,564,563,564,562,2474
|
|
20231127,093600,28911678,562,559,562,559,3209
|
|
20231127,093500,27109592,561,559,561,559,220
|
|
20231127,093400,26986267,561,557,561,557,1137
|
|
20231127,093300,26350864,559,558,559,558,28
|
|
20231127,093200,26335239,558,559,559,554,41
|
|
20231127,093100,26312440,563,563,563,563,0
|
|
20231127,093000,26312440,563,563,563,563,0
|
|
20231127,092900,26312440,563,563,563,563,0
|
|
20231127,092800,26312440,563,560,563,550,7546
|
|
20231127,092700,22120544,560,559,564,559,1252
|
|
20231127,092600,21419891,561,557,561,556,1603
|
|
20231127,092500,20527322,557,556,557,556,198
|
|
20231127,092400,20417154,555,555,559,555,1116
|
|
20231127,092300,19797714,560,558,560,558,2000
|
|
20231127,092200,18679209,560,560,560,560,6
|
|
20231127,092100,18675849,561,561,562,560,1056
|
|
20231127,092000,18084087,565,565,565,565,3
|
|
20231127,091900,18082392,567,567,567,567,450
|
|
20231127,091800,17827242,560,558,568,557,5009
|
|
20231127,091700,15022748,557,555,557,555,10187
|
|
20231127,091600,9348842,557,557,557,557,0
|
|
20231127,091500,9348842,557,553,557,553,19
|
|
20231127,091400,9338295,557,555,560,555,746
|
|
20231127,091300,8923097,553,551,553,551,2598
|
|
20231127,091200,7486412,550,549,550,549,137
|
|
20231127,091100,7411077,550,550,550,550,1
|
|
20231127,091000,7410527,550,550,550,550,78
|
|
20231127,090900,7367627,550,550,550,550,0
|
|
20231127,090800,7367627,550,550,550,550,0
|
|
20231127,090700,7367627,550,553,553,550,6
|
|
20231127,090600,7364324,549,548,549,548,538
|
|
20231127,090500,7068972,547,547,547,547,198
|
|
20231127,090400,6960666,547,547,547,547,75
|
|
20231127,090300,6919641,547,547,547,547,155
|
|
20231127,090200,6834856,547,545,547,545,361
|
|
20231127,090100,6637811,545,546,546,545,504
|
|
20231127,090000,6363121,543,543,544,543,11718
|