579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,183600,353419123,620,620,620,620,8899
|
|
20231121,183500,353419123,620,620,620,620,0
|
|
20231121,183400,353419123,620,620,620,620,0
|
|
20231121,183300,353419123,620,620,620,620,0
|
|
20231121,183200,353419123,620,620,620,620,0
|
|
20231121,183100,353419123,620,620,620,620,0
|
|
20231121,183000,353419123,620,620,620,620,0
|
|
20231121,182900,353419123,620,620,620,620,0
|
|
20231121,182800,353419123,620,620,620,620,0
|
|
20231121,182700,353419123,620,620,620,620,0
|
|
20231121,182600,353419123,620,620,620,620,0
|
|
20231121,182500,353419123,620,620,620,620,0
|
|
20231121,182400,353419123,620,620,620,620,0
|
|
20231121,182300,353419123,620,620,620,620,0
|
|
20231121,182200,353419123,620,620,620,620,0
|
|
20231121,182100,353419123,620,620,620,620,0
|
|
20231121,182000,353419123,620,620,620,620,0
|
|
20231121,181900,353419123,620,620,620,620,0
|
|
20231121,181800,353419123,620,620,620,620,0
|
|
20231121,181700,353419123,620,620,620,620,0
|
|
20231121,181600,353419123,620,620,620,620,0
|
|
20231121,181500,353419123,620,620,620,620,0
|
|
20231121,181400,353419123,620,620,620,620,0
|
|
20231121,181300,353419123,620,620,620,620,0
|
|
20231121,181200,353419123,620,620,620,620,0
|
|
20231121,181100,353419123,620,620,620,620,0
|
|
20231121,181000,353419123,620,620,620,620,0
|
|
20231121,180900,353419123,620,620,620,620,0
|
|
20231121,180800,353419123,620,620,620,620,0
|
|
20231121,180700,353419123,620,620,620,620,0
|
|
20231121,180600,353419123,620,620,620,620,8899
|
|
20231121,180500,353419123,620,620,620,620,0
|
|
20231121,180400,353419123,620,620,620,620,0
|
|
20231121,180300,353419123,620,620,620,620,0
|
|
20231121,180200,353419123,620,620,620,620,0
|
|
20231121,180100,353419123,620,620,620,620,0
|
|
20231121,180000,353419123,620,620,620,620,0
|
|
20231121,175900,353419123,620,620,620,620,0
|
|
20231121,175800,353419123,620,620,620,620,0
|
|
20231121,175700,353419123,620,620,620,620,0
|
|
20231121,175600,353419123,620,620,620,620,0
|
|
20231121,175500,353419123,620,620,620,620,0
|
|
20231121,175400,353419123,620,620,620,620,0
|
|
20231121,175300,353419123,620,620,620,620,0
|
|
20231121,175200,353419123,620,620,620,620,0
|
|
20231121,175100,353419123,620,620,620,620,0
|
|
20231121,175000,353419123,620,620,620,620,0
|
|
20231121,174900,353419123,620,620,620,620,0
|
|
20231121,174800,353419123,620,620,620,620,0
|
|
20231121,174700,353419123,620,620,620,620,0
|
|
20231121,174600,353419123,620,620,620,620,0
|
|
20231121,174500,353419123,620,620,620,620,0
|
|
20231121,174400,353419123,620,620,620,620,0
|
|
20231121,174300,353419123,620,620,620,620,0
|
|
20231121,174200,353419123,620,620,620,620,0
|
|
20231121,174100,353419123,620,620,620,620,0
|
|
20231121,174000,353419123,620,620,620,620,0
|
|
20231121,173900,353419123,620,620,620,620,0
|
|
20231121,173800,353419123,620,620,620,620,0
|
|
20231121,173700,353419123,620,620,620,620,0
|
|
20231121,173600,353419123,620,620,620,620,8899
|
|
20231121,173500,353419123,620,620,620,620,0
|
|
20231121,173400,353419123,620,620,620,620,0
|
|
20231121,173300,353419123,620,620,620,620,0
|
|
20231121,173200,353419123,620,620,620,620,0
|
|
20231121,173100,353419123,620,620,620,620,0
|
|
20231121,173000,353419123,620,620,620,620,0
|
|
20231121,172900,353419123,620,620,620,620,0
|
|
20231121,172800,353419123,620,620,620,620,0
|
|
20231121,172700,353419123,620,620,620,620,0
|
|
20231121,172600,353419123,620,620,620,620,0
|
|
20231121,172500,353419123,620,620,620,620,0
|
|
20231121,172400,353419123,620,620,620,620,0
|
|
20231121,172300,353419123,620,620,620,620,0
|
|
20231121,172200,353419123,620,620,620,620,0
|
|
20231121,172100,353419123,620,620,620,620,0
|
|
20231121,172000,353419123,620,620,620,620,0
|
|
20231121,171900,353419123,620,620,620,620,0
|
|
20231121,171800,353419123,620,620,620,620,0
|
|
20231121,171700,353419123,620,620,620,620,0
|
|
20231121,171600,353419123,620,620,620,620,0
|
|
20231121,171500,353419123,620,620,620,620,0
|
|
20231121,171400,353419123,620,620,620,620,0
|
|
20231121,171300,353419123,620,620,620,620,0
|
|
20231121,171200,353419123,620,620,620,620,0
|
|
20231121,171100,353419123,620,620,620,620,0
|
|
20231121,171000,353419123,620,620,620,620,0
|
|
20231121,170900,353419123,620,620,620,620,0
|
|
20231121,170800,353419123,620,620,620,620,0
|
|
20231121,170700,353419123,620,620,620,620,0
|
|
20231121,170600,353419123,620,620,620,620,8899
|
|
20231121,170500,353419123,620,620,620,620,0
|
|
20231121,170400,353419123,620,620,620,620,0
|
|
20231121,170300,353419123,620,620,620,620,0
|
|
20231121,170200,353419123,620,620,620,620,0
|
|
20231121,170100,353419123,620,620,620,620,0
|
|
20231121,170000,353419123,620,620,620,620,0
|
|
20231121,165900,353419123,620,620,620,620,0
|
|
20231121,165800,353419123,620,620,620,620,0
|
|
20231121,165700,353419123,620,620,620,620,0
|
|
20231121,165600,353419123,620,620,620,620,0
|
|
20231121,165500,353419123,620,620,620,620,0
|
|
20231121,165400,353419123,620,620,620,620,0
|
|
20231121,165300,353419123,620,620,620,620,0
|
|
20231121,165200,353419123,620,620,620,620,0
|
|
20231121,165100,353419123,620,620,620,620,0
|
|
20231121,165000,353419123,620,620,620,620,0
|
|
20231121,164900,353419123,620,620,620,620,0
|
|
20231121,164800,353419123,620,620,620,620,0
|
|
20231121,164700,353419123,620,620,620,620,0
|
|
20231121,164600,353419123,620,620,620,620,0
|
|
20231121,164500,353419123,620,620,620,620,0
|
|
20231121,164400,353419123,620,620,620,620,0
|
|
20231121,164300,353419123,620,620,620,620,0
|
|
20231121,164200,353419123,620,620,620,620,0
|
|
20231121,164100,353419123,620,620,620,620,0
|
|
20231121,164000,353419123,620,620,620,620,0
|
|
20231121,163900,353419123,620,620,620,620,0
|
|
20231121,163800,353419123,620,620,620,620,0
|
|
20231121,163700,353419123,620,620,620,620,0
|
|
20231121,163600,353419123,620,620,620,620,8899
|
|
20231121,163500,353419123,620,620,620,620,0
|
|
20231121,163400,353419123,620,620,620,620,0
|
|
20231121,163300,353419123,620,620,620,620,0
|
|
20231121,163200,353419123,620,620,620,620,0
|
|
20231121,163100,353419123,620,620,620,620,0
|
|
20231121,163000,353419123,620,620,620,620,0
|
|
20231121,162900,353419123,620,620,620,620,0
|
|
20231121,162800,353419123,620,620,620,620,0
|
|
20231121,162700,353419123,620,620,620,620,0
|
|
20231121,162600,353419123,620,620,620,620,0
|
|
20231121,162500,353419123,620,620,620,620,0
|
|
20231121,162400,353419123,620,620,620,620,0
|
|
20231121,162300,353419123,620,620,620,620,0
|
|
20231121,162200,353419123,620,620,620,620,0
|
|
20231121,162100,353419123,620,620,620,620,0
|
|
20231121,162000,353419123,620,620,620,620,0
|
|
20231121,161900,353419123,620,620,620,620,0
|
|
20231121,161800,353419123,620,620,620,620,0
|
|
20231121,161700,353419123,620,620,620,620,0
|
|
20231121,161600,353419123,620,620,620,620,0
|
|
20231121,161500,353419123,620,620,620,620,0
|
|
20231121,161400,353419123,620,620,620,620,0
|
|
20231121,161300,353419123,620,620,620,620,0
|
|
20231121,161200,353419123,620,620,620,620,0
|
|
20231121,161100,353419123,620,620,620,620,0
|
|
20231121,161000,353419123,620,620,620,620,0
|
|
20231121,160900,353419123,620,620,620,620,0
|
|
20231121,160800,353419123,620,620,620,620,0
|
|
20231121,160700,353419123,620,620,620,620,0
|
|
20231121,160600,353419123,620,620,620,620,8899
|
|
20231121,160500,353419123,620,620,620,620,0
|
|
20231121,160400,353419123,620,620,620,620,0
|
|
20231121,160300,353419123,620,620,620,620,0
|
|
20231121,160200,353419123,620,620,620,620,0
|
|
20231121,160100,353419123,620,620,620,620,0
|
|
20231121,160000,353419123,620,620,620,620,0
|
|
20231121,155900,353419123,620,620,620,620,0
|
|
20231121,155800,353419123,620,620,620,620,0
|
|
20231121,155700,353419123,620,620,620,620,0
|
|
20231121,155600,353419123,620,620,620,620,0
|
|
20231121,155500,353419123,620,620,620,620,0
|
|
20231121,155400,353419123,620,620,620,620,0
|
|
20231121,155300,353419123,620,620,620,620,0
|
|
20231121,155200,353419123,620,620,620,620,0
|
|
20231121,155100,353419123,620,620,620,620,0
|
|
20231121,155000,353419123,620,620,620,620,0
|
|
20231121,154900,353419123,620,620,620,620,0
|
|
20231121,154800,353419123,620,620,620,620,0
|
|
20231121,154700,353419123,620,620,620,620,0
|
|
20231121,154600,353419123,620,620,620,620,0
|
|
20231121,154500,353419123,620,620,620,620,0
|
|
20231121,154400,353419123,620,620,620,620,0
|
|
20231121,154300,353419123,620,620,620,620,0
|
|
20231121,154200,353419123,620,620,620,620,0
|
|
20231121,154100,353419123,620,620,620,620,0
|
|
20231121,154000,353419123,620,620,620,620,0
|
|
20231121,153900,353419123,620,620,620,620,0
|
|
20231121,153800,353419123,620,620,620,620,0
|
|
20231121,153700,353419123,620,620,620,620,0
|
|
20231121,153600,353419123,620,620,620,620,8899
|
|
20231121,153500,353419123,620,620,620,620,0
|
|
20231121,153400,353419123,620,620,620,620,0
|
|
20231121,153300,353419123,620,620,620,620,0
|
|
20231121,153200,353419123,620,620,620,620,0
|
|
20231121,153100,353419123,620,620,620,620,0
|
|
20231121,153000,353419123,620,620,620,620,8899
|
|
20231121,152900,347901743,622,622,622,622,0
|
|
20231121,152800,347901743,622,622,622,622,0
|
|
20231121,152700,347901743,622,622,622,622,0
|
|
20231121,152600,347901743,622,622,622,622,0
|
|
20231121,152500,347901743,622,622,622,622,0
|
|
20231121,152400,347901743,622,622,622,622,0
|
|
20231121,152300,347901743,622,622,622,622,0
|
|
20231121,152200,347901743,622,622,622,622,0
|
|
20231121,152100,347901743,622,622,622,622,0
|
|
20231121,152000,347901743,622,622,622,622,0
|
|
20231121,151900,347901743,622,622,622,622,5
|
|
20231121,151800,347898633,619,619,619,619,1
|
|
20231121,151700,347898014,624,624,624,624,0
|
|
20231121,151600,347898014,624,622,624,618,23127
|
|
20231121,151500,333570741,623,623,623,623,544
|
|
20231121,151400,333231829,623,623,623,623,264
|
|
20231121,151300,333067357,622,621,623,621,999
|
|
20231121,151200,332445746,622,621,623,621,6209
|
|
20231121,151100,328579767,622,622,622,622,8
|
|
20231121,151000,328574791,622,622,622,622,66
|
|
20231121,150900,328533739,622,621,622,621,165
|
|
20231121,150800,328431175,622,621,622,621,1644
|
|
20231121,150700,327410244,622,621,622,621,93
|
|
20231121,150600,327352399,622,621,622,621,10
|
|
20231121,150500,327346180,621,621,621,621,220
|
|
20231121,150400,327209560,623,623,623,623,497
|
|
20231121,150300,326899929,623,623,624,621,2269
|
|
20231121,150200,325486438,623,622,623,621,7498
|
|
20231121,150100,320820262,622,622,622,622,231
|
|
20231121,150000,320676580,622,621,622,621,1939
|
|
20231121,145900,319472442,621,620,621,620,1515
|
|
20231121,145800,318531819,620,620,620,620,0
|
|
20231121,145700,318531819,620,620,620,620,0
|
|
20231121,145600,318531819,620,620,620,620,995
|
|
20231121,145500,317914919,620,620,620,620,5
|
|
20231121,145400,317911819,620,620,620,620,0
|
|
20231121,145300,317911819,620,620,620,620,0
|
|
20231121,145200,317911819,620,620,620,620,0
|
|
20231121,145100,317911819,620,620,620,620,19
|
|
20231121,145000,317900039,620,620,620,620,3
|
|
20231121,144900,317898179,620,620,620,620,1000
|
|
20231121,144800,317278179,619,619,620,619,3458
|
|
20231121,144700,315137675,619,619,619,619,2551
|
|
20231121,144600,313558606,619,619,619,619,19
|
|
20231121,144500,313546845,619,619,619,619,0
|
|
20231121,144400,313546845,619,619,619,619,0
|
|
20231121,144300,313546845,619,619,619,619,19
|
|
20231121,144200,313535084,618,618,618,618,18
|
|
20231121,144100,313523960,619,619,619,619,0
|
|
20231121,144000,313523960,619,619,619,619,500
|
|
20231121,143900,313214460,618,618,618,618,62
|
|
20231121,143800,313176144,618,618,618,618,0
|
|
20231121,143700,313176144,618,618,618,618,38
|
|
20231121,143600,313152660,619,619,619,619,0
|
|
20231121,143500,313152660,619,619,619,619,0
|
|
20231121,143400,313152660,619,619,619,619,4000
|
|
20231121,143300,310676660,619,619,619,619,0
|
|
20231121,143200,310676660,619,619,619,619,0
|
|
20231121,143100,310676660,619,616,619,616,3733
|
|
20231121,143000,308377123,616,616,616,616,0
|
|
20231121,142900,308377123,616,616,616,616,300
|
|
20231121,142800,308192323,617,618,618,617,2083
|
|
20231121,142700,306907033,618,619,619,618,2545
|
|
20231121,142600,305333768,620,620,620,620,20
|
|
20231121,142500,305321368,619,619,619,619,0
|
|
20231121,142400,305321368,619,619,619,619,0
|
|
20231121,142300,305321368,619,619,619,619,9
|
|
20231121,142200,305315797,619,619,619,619,0
|
|
20231121,142100,305315797,619,619,619,619,251
|
|
20231121,142000,305160428,618,618,618,618,0
|
|
20231121,141900,305160428,618,618,618,618,80
|
|
20231121,141800,305110988,618,618,618,618,0
|
|
20231121,141700,305110988,618,618,618,618,0
|
|
20231121,141600,305110988,618,618,618,618,90
|
|
20231121,141500,305055368,618,618,618,618,70
|
|
20231121,141400,305012108,619,619,619,619,50
|
|
20231121,141300,304981158,619,619,619,619,2000
|
|
20231121,141200,303743158,619,618,619,618,50
|
|
20231121,141100,303712257,618,617,618,617,1759
|
|
20231121,141000,302626037,617,617,617,617,158
|
|
20231121,140900,302528551,617,617,617,617,50
|
|
20231121,140800,302497701,617,617,617,617,1344
|
|
20231121,140700,301668453,616,616,616,616,50
|
|
20231121,140600,301637653,616,616,616,616,38
|
|
20231121,140500,301614245,616,616,616,616,1000
|
|
20231121,140400,300998245,616,616,616,616,0
|
|
20231121,140300,300998245,616,616,616,616,155
|
|
20231121,140200,300902765,616,616,616,616,20
|
|
20231121,140100,300890445,617,617,617,617,141
|
|
20231121,140000,300803448,617,617,617,617,0
|
|
20231121,135900,300803448,617,617,617,617,6
|
|
20231121,135800,300799746,617,617,617,617,0
|
|
20231121,135700,300799746,617,617,617,617,100
|
|
20231121,135600,300738046,617,617,617,617,19
|
|
20231121,135500,300726323,617,617,617,617,0
|
|
20231121,135400,300726323,617,617,617,617,373
|
|
20231121,135300,300496182,617,617,617,617,250
|
|
20231121,135200,300341932,617,617,617,617,100
|
|
20231121,135100,300280232,617,617,617,617,19
|
|
20231121,135000,300268509,617,617,617,617,2
|
|
20231121,134900,300267275,616,616,616,616,1365
|
|
20231121,134800,299426435,616,616,616,616,5216
|
|
20231121,134700,296213379,616,616,616,615,1252
|
|
20231121,134600,295442192,615,615,615,615,300
|
|
20231121,134500,295257692,616,616,616,616,6
|
|
20231121,134400,295253996,616,616,616,616,5
|
|
20231121,134300,295250916,616,616,616,615,551
|
|
20231121,134200,294911700,616,616,616,616,0
|
|
20231121,134100,294911700,616,616,616,616,0
|
|
20231121,134000,294911700,616,616,616,616,1873
|
|
20231121,133900,293757932,616,616,616,616,0
|
|
20231121,133800,293757932,616,616,616,616,264
|
|
20231121,133700,293595308,616,616,616,616,100
|
|
20231121,133600,293533708,616,616,616,616,0
|
|
20231121,133500,293533708,616,616,616,616,100
|
|
20231121,133400,293472108,616,616,616,616,100
|
|
20231121,133300,293410508,616,616,616,616,0
|
|
20231121,133200,293410508,616,616,616,616,0
|
|
20231121,133100,293410508,616,616,616,616,19
|
|
20231121,133000,293398804,616,616,616,616,23
|
|
20231121,132900,293384636,617,617,617,617,20
|
|
20231121,132800,293372296,617,617,617,617,0
|
|
20231121,132700,293372296,617,617,617,617,0
|
|
20231121,132600,293372296,617,617,617,617,0
|
|
20231121,132500,293372296,617,617,617,617,1
|
|
20231121,132400,293371679,616,616,616,616,307
|
|
20231121,132300,293182567,616,616,616,616,190
|
|
20231121,132200,293065527,616,616,616,616,5000
|
|
20231121,132100,289985527,617,617,617,617,0
|
|
20231121,132000,289985527,617,617,617,617,0
|
|
20231121,131900,289985527,617,617,617,616,4430
|
|
20231121,131800,287255217,619,619,619,619,0
|
|
20231121,131700,287255217,619,619,619,619,0
|
|
20231121,131600,287255217,619,619,619,619,100
|
|
20231121,131500,287193317,619,619,619,619,0
|
|
20231121,131400,287193317,619,619,619,619,0
|
|
20231121,131300,287193317,619,619,619,619,0
|
|
20231121,131200,287193317,619,616,619,616,4947
|
|
20231121,131100,284145947,616,616,616,616,5060
|
|
20231121,131000,281028987,616,616,616,616,43
|
|
20231121,130900,281002499,617,617,617,617,0
|
|
20231121,130800,281002499,617,616,617,616,1183
|
|
20231121,130700,280272727,617,617,617,617,1174
|
|
20231121,130600,279548369,617,616,617,616,2624
|
|
20231121,130500,277931537,616,616,616,616,1222
|
|
20231121,130400,277178785,616,616,616,616,0
|
|
20231121,130300,277178785,616,616,616,616,0
|
|
20231121,130200,277178785,616,616,616,616,1810
|
|
20231121,130100,276063825,615,615,616,615,7420
|
|
20231121,130000,271500505,616,616,616,616,151
|
|
20231121,125900,271407489,615,616,616,615,2378
|
|
20231121,125800,269944771,617,617,617,617,4
|
|
20231121,125700,269942303,617,617,617,617,0
|
|
20231121,125600,269942303,617,617,617,617,23
|
|
20231121,125500,269928112,616,616,616,616,70
|
|
20231121,125400,269884992,616,616,616,616,18279
|
|
20231121,125300,258625128,616,616,616,616,6651
|
|
20231121,125200,254528112,616,616,616,616,5000
|
|
20231121,125100,251448112,617,617,617,617,0
|
|
20231121,125000,251448112,617,617,617,617,88
|
|
20231121,124900,251393816,617,617,617,617,182
|
|
20231121,124800,251281522,617,617,617,616,5822
|
|
20231121,124700,247689810,616,617,617,616,470
|
|
20231121,124600,247399920,617,617,617,617,108
|
|
20231121,124500,247333284,617,617,617,617,380
|
|
20231121,124400,247098824,616,617,617,616,722
|
|
20231121,124300,246653399,617,617,617,616,8710
|
|
20231121,124200,241287092,620,616,621,616,14752
|
|
20231121,124100,232184751,616,617,618,616,10659
|
|
20231121,124000,225613125,616,616,616,616,10000
|
|
20231121,123900,219453125,616,616,616,615,4000
|
|
20231121,123800,216990928,615,615,615,615,18
|
|
20231121,123700,216979858,615,615,615,615,100
|
|
20231121,123600,216918358,615,616,616,615,850
|
|
20231121,123500,216394858,616,616,616,616,10
|
|
20231121,123400,216388698,616,616,616,616,0
|
|
20231121,123300,216388698,616,616,616,616,3526
|
|
20231121,123200,214216682,616,617,618,616,2131
|
|
20231121,123100,212901660,618,620,620,618,11732
|
|
20231121,123000,205630835,621,621,621,621,1188
|
|
20231121,122900,204893087,620,620,620,620,0
|
|
20231121,122800,204893087,620,620,620,620,0
|
|
20231121,122700,204893087,620,620,620,620,7754
|
|
20231121,122600,200085607,620,621,621,620,2020
|
|
20231121,122500,198833187,621,621,621,621,0
|
|
20231121,122400,198833187,621,621,621,621,162
|
|
20231121,122300,198732585,621,621,621,621,22
|
|
20231121,122200,198718923,620,620,620,620,66
|
|
20231121,122100,198678003,620,620,620,620,0
|
|
20231121,122000,198678003,620,620,620,620,0
|
|
20231121,121900,198678003,620,618,620,618,195
|
|
20231121,121800,198557489,620,620,620,620,633
|
|
20231121,121700,198165029,621,621,621,621,0
|
|
20231121,121600,198165029,621,621,621,621,20
|
|
20231121,121500,198152609,621,621,621,621,588
|
|
20231121,121400,197787461,621,621,621,621,0
|
|
20231121,121300,197787461,621,621,621,621,0
|
|
20231121,121200,197787461,621,621,621,621,1
|
|
20231121,121100,197786840,623,622,623,622,23
|
|
20231121,121000,197772531,623,623,623,623,462
|
|
20231121,120900,197484705,623,623,623,623,0
|
|
20231121,120800,197484705,623,623,623,622,1438
|
|
20231121,120700,196588969,623,623,623,623,0
|
|
20231121,120600,196588969,623,622,623,622,55
|
|
20231121,120500,196554739,624,622,624,622,22
|
|
20231121,120400,196541049,622,622,622,621,81
|
|
20231121,120300,196490677,622,622,622,622,720
|
|
20231121,120200,196042837,622,622,622,622,160
|
|
20231121,120100,195943317,622,624,624,621,1201
|
|
20231121,120000,195196096,624,622,624,621,950
|
|
20231121,115900,194605544,624,624,624,624,200
|
|
20231121,115800,194480744,624,622,624,622,101
|
|
20231121,115700,194417723,621,621,621,621,487
|
|
20231121,115600,194115296,621,621,621,621,1
|
|
20231121,115500,194114675,621,621,621,621,500
|
|
20231121,115400,193804175,621,619,621,616,1702
|
|
20231121,115300,192752776,620,620,620,620,75
|
|
20231121,115200,192706276,620,620,620,620,0
|
|
20231121,115100,192706276,620,620,620,620,62
|
|
20231121,115000,192667836,620,620,620,620,449
|
|
20231121,114900,192389456,621,621,621,621,10
|
|
20231121,114800,192383246,620,620,620,620,449
|
|
20231121,114700,192104866,620,620,620,620,192
|
|
20231121,114600,191985826,619,619,619,619,100
|
|
20231121,114500,191923926,620,620,620,620,800
|
|
20231121,114400,191427926,620,620,620,620,0
|
|
20231121,114300,191427926,620,621,624,620,741
|
|
20231121,114200,190967892,624,624,624,624,0
|
|
20231121,114100,190967892,624,624,624,624,2
|
|
20231121,114000,190966644,621,624,624,620,4085
|
|
20231121,113900,188432093,625,625,625,625,1
|
|
20231121,113800,188431468,625,625,625,625,4
|
|
20231121,113700,188428968,625,625,625,625,20
|
|
20231121,113600,188416468,626,626,626,626,0
|
|
20231121,113500,188416468,626,626,626,626,0
|
|
20231121,113400,188416468,626,626,626,626,3
|
|
20231121,113300,188414590,624,624,624,624,0
|
|
20231121,113200,188414590,624,624,624,624,18
|
|
20231121,113100,188403358,626,625,626,625,20
|
|
20231121,113000,188390857,626,626,626,626,0
|
|
20231121,112900,188390857,626,625,626,625,879
|
|
20231121,112800,187841472,626,626,626,626,0
|
|
20231121,112700,187841472,626,626,626,626,0
|
|
20231121,112600,187841472,626,625,626,625,20
|
|
20231121,112500,187828962,623,623,623,623,160
|
|
20231121,112400,187729282,623,625,625,623,42
|
|
20231121,112300,187703112,623,623,623,623,10
|
|
20231121,112200,187696882,625,625,625,625,10
|
|
20231121,112100,187690632,622,622,622,622,0
|
|
20231121,112000,187690632,622,624,625,622,3050
|
|
20231121,111900,185793059,623,623,623,623,500
|
|
20231121,111800,185481559,625,625,625,625,7
|
|
20231121,111700,185477184,625,625,625,625,14
|
|
20231121,111600,185468434,626,626,626,626,0
|
|
20231121,111500,185468434,626,623,626,623,1308
|
|
20231121,111400,184653520,623,627,627,623,3785
|
|
20231121,111300,182295133,623,625,627,623,574
|
|
20231121,111200,181937401,628,628,628,628,662
|
|
20231121,111100,181521665,628,626,628,626,2302
|
|
20231121,111000,180077109,628,627,628,627,200
|
|
20231121,110900,179951695,627,627,627,627,813
|
|
20231121,110800,179441944,628,625,628,622,5004
|
|
20231121,110700,176323809,628,628,628,628,0
|
|
20231121,110600,176323809,628,627,628,626,364
|
|
20231121,110500,176095355,628,627,628,627,738
|
|
20231121,110400,175632409,627,627,627,626,2015
|
|
20231121,110300,174370937,628,628,628,626,66
|
|
20231121,110200,174329499,628,628,628,628,43
|
|
20231121,110100,174302495,628,628,628,628,3018
|
|
20231121,110000,172407191,628,626,628,626,891
|
|
20231121,105900,171848363,628,629,629,627,113
|
|
20231121,105800,171777432,629,629,629,628,75
|
|
20231121,105700,171730260,629,627,629,627,1152
|
|
20231121,105600,171007852,627,629,629,627,41
|
|
20231121,105500,170982065,629,629,629,629,132
|
|
20231121,105400,170899037,629,629,629,629,750
|
|
20231121,105300,170427287,629,627,629,625,1821
|
|
20231121,105200,169286416,627,627,627,626,423
|
|
20231121,105100,169021196,627,628,629,626,6910
|
|
20231121,105000,164682948,628,628,628,627,3020
|
|
20231121,104900,162787388,628,627,628,627,458
|
|
20231121,104800,162499806,627,624,627,624,7765
|
|
20231121,104700,157650588,625,625,625,625,2121
|
|
20231121,104600,156324963,625,627,627,624,3214
|
|
20231121,104500,154313985,627,626,627,625,4190
|
|
20231121,104400,151691454,626,625,626,625,7045
|
|
20231121,104300,147288117,626,625,626,625,2830
|
|
20231121,104200,145518893,625,624,626,624,6623
|
|
20231121,104100,141383186,624,624,624,623,395
|
|
20231121,104000,141136800,624,624,624,622,7977
|
|
20231121,103900,136164347,625,624,625,624,5942
|
|
20231121,103800,132456392,624,625,625,624,2074
|
|
20231121,103700,131160865,625,625,625,624,953
|
|
20231121,103600,130565742,625,625,626,624,8558
|
|
20231121,103500,125222460,625,625,625,624,4069
|
|
20231121,103400,122679472,624,624,625,624,2196
|
|
20231121,103300,121309074,624,624,624,622,786
|
|
20231121,103200,120818632,624,622,624,622,3005
|
|
20231121,103100,118947107,622,622,622,622,1203
|
|
20231121,103000,118198841,622,622,622,622,772
|
|
20231121,102900,117718657,622,622,622,622,282
|
|
20231121,102800,117543253,622,622,622,619,1393
|
|
20231121,102700,116678382,622,622,622,622,572
|
|
20231121,102600,116322598,622,622,622,620,2323
|
|
20231121,102500,114878292,622,621,622,621,4798
|
|
20231121,102400,111894050,622,622,622,622,2938
|
|
20231121,102300,110066614,622,622,623,622,3114
|
|
20231121,102200,108129700,622,622,622,621,1878
|
|
20231121,102100,106961585,622,622,622,621,1327
|
|
20231121,102000,106136381,622,622,622,619,409
|
|
20231121,101900,105882283,622,618,622,618,9966
|
|
20231121,101800,99711577,617,617,617,617,1000
|
|
20231121,101700,99094577,618,618,618,618,0
|
|
20231121,101600,99094577,618,618,618,618,0
|
|
20231121,101500,99094577,618,617,618,617,210
|
|
20231121,101400,98964997,618,618,618,618,100
|
|
20231121,101300,98903197,618,618,618,618,1714
|
|
20231121,101200,97843945,618,618,618,618,700
|
|
20231121,101100,97411345,618,615,618,615,16070
|
|
20231121,101000,87507495,614,614,614,614,4646
|
|
20231121,100900,84654851,613,612,613,611,8009
|
|
20231121,100800,79748481,611,611,611,611,0
|
|
20231121,100700,79748481,611,611,611,611,689
|
|
20231121,100600,79327502,613,613,613,613,0
|
|
20231121,100500,79327502,613,613,613,613,0
|
|
20231121,100400,79327502,613,613,613,613,0
|
|
20231121,100300,79327502,613,613,613,613,10
|
|
20231121,100200,79321372,609,609,609,609,701
|
|
20231121,100100,78894463,613,613,613,613,0
|
|
20231121,100000,78894463,613,613,613,613,0
|
|
20231121,095900,78894463,613,613,613,608,1041
|
|
20231121,095800,78261330,613,613,613,608,32
|
|
20231121,095700,78241864,609,609,609,609,2000
|
|
20231121,095600,77023864,613,613,613,613,0
|
|
20231121,095500,77023864,613,613,613,613,0
|
|
20231121,095400,77023864,613,613,613,613,1
|
|
20231121,095300,77023251,613,612,613,609,10152
|
|
20231121,095200,70831467,613,613,613,613,20
|
|
20231121,095100,70819207,613,610,613,610,1004
|
|
20231121,095000,70206755,614,614,614,614,0
|
|
20231121,094900,70206755,614,614,614,614,0
|
|
20231121,094800,70206755,614,614,614,614,1000
|
|
20231121,094700,69592755,610,611,611,610,14458
|
|
20231121,094600,60762125,614,611,614,611,8
|
|
20231121,094500,60757225,615,615,615,615,0
|
|
20231121,094400,60757225,615,615,615,615,0
|
|
20231121,094300,60757225,615,615,615,615,0
|
|
20231121,094200,60757225,615,615,615,615,20
|
|
20231121,094100,60744925,611,611,611,611,4999
|
|
20231121,094000,57690536,615,615,615,615,0
|
|
20231121,093900,57690536,615,615,615,615,110
|
|
20231121,093800,57622886,615,615,615,615,1
|
|
20231121,093700,57622271,611,612,612,611,668
|
|
20231121,093600,57214120,615,615,615,615,0
|
|
20231121,093500,57214120,615,612,615,611,1257
|
|
20231121,093400,56446067,615,615,615,615,10
|
|
20231121,093300,56439917,611,616,616,611,141
|
|
20231121,093200,56353700,616,616,616,616,12
|
|
20231121,093100,56346308,616,616,616,616,0
|
|
20231121,093000,56346308,616,613,616,613,510
|
|
20231121,092900,56033648,616,616,616,616,101
|
|
20231121,092800,55971432,610,616,616,610,30030
|
|
20231121,092700,37635798,616,616,616,616,1
|
|
20231121,092600,37635182,616,616,616,616,0
|
|
20231121,092500,37635182,616,616,616,616,0
|
|
20231121,092400,37635182,616,615,616,615,4921
|
|
20231121,092300,34608753,615,615,615,615,283
|
|
20231121,092200,34434708,615,615,615,615,900
|
|
20231121,092100,33881208,615,615,615,610,10501
|
|
20231121,092000,27463292,615,611,615,610,14131
|
|
20231121,091900,18833715,615,612,615,611,2243
|
|
20231121,091800,17462956,615,615,615,615,0
|
|
20231121,091700,17462956,615,615,615,615,1218
|
|
20231121,091600,16713886,615,611,615,611,204
|
|
20231121,091500,16589226,615,611,615,611,846
|
|
20231121,091400,16072276,611,611,615,611,494
|
|
20231121,091300,15770426,615,615,615,615,100
|
|
20231121,091200,15708926,615,611,615,611,551
|
|
20231121,091100,15372261,611,611,611,611,2668
|
|
20231121,091000,13742113,616,616,616,616,0
|
|
20231121,090900,13742113,616,616,616,611,5566
|
|
20231121,090800,10337663,616,616,616,616,4
|
|
20231121,090700,10335199,617,617,617,617,0
|
|
20231121,090600,10335199,617,612,617,611,401
|
|
20231121,090500,10089994,611,615,615,611,11844
|
|
20231121,090400,2839785,615,615,615,615,1163
|
|
20231121,090300,2124540,615,615,615,615,1008
|
|
20231121,090200,1504620,617,615,617,615,1079
|
|
20231121,090100,841015,615,615,615,615,0
|
|
20231121,090000,841015,615,615,615,614,1368
|