584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184100,125851779,465,465,465,465,6738
|
|
20231122,184000,125851779,465,465,465,465,0
|
|
20231122,183900,125851779,465,465,465,465,0
|
|
20231122,183800,125851779,465,465,465,465,0
|
|
20231122,183700,125851779,465,465,465,465,0
|
|
20231122,183600,125851779,465,465,465,465,0
|
|
20231122,183500,125851779,465,465,465,465,0
|
|
20231122,183400,125851779,465,465,465,465,0
|
|
20231122,183300,125851779,465,465,465,465,0
|
|
20231122,183200,125851779,465,465,465,465,0
|
|
20231122,183100,125851779,465,465,465,465,0
|
|
20231122,183000,125851779,465,465,465,465,0
|
|
20231122,182900,125851779,465,465,465,465,0
|
|
20231122,182800,125851779,465,465,465,465,0
|
|
20231122,182700,125851779,465,465,465,465,0
|
|
20231122,182600,125851779,465,465,465,465,0
|
|
20231122,182500,125851779,465,465,465,465,0
|
|
20231122,182400,125851779,465,465,465,465,0
|
|
20231122,182300,125851779,465,465,465,465,0
|
|
20231122,182200,125851779,465,465,465,465,0
|
|
20231122,182100,125851779,465,465,465,465,0
|
|
20231122,182000,125851779,465,465,465,465,0
|
|
20231122,181900,125851779,465,465,465,465,0
|
|
20231122,181800,125851779,465,465,465,465,0
|
|
20231122,181700,125851779,465,465,465,465,0
|
|
20231122,181600,125851779,465,465,465,465,0
|
|
20231122,181500,125851779,465,465,465,465,0
|
|
20231122,181400,125851779,465,465,465,465,0
|
|
20231122,181300,125851779,465,465,465,465,0
|
|
20231122,181200,125851779,465,465,465,465,0
|
|
20231122,181100,125851779,465,465,465,465,6738
|
|
20231122,181000,125851779,465,465,465,465,0
|
|
20231122,180900,125851779,465,465,465,465,0
|
|
20231122,180800,125851779,465,465,465,465,0
|
|
20231122,180700,125851779,465,465,465,465,0
|
|
20231122,180600,125851779,465,465,465,465,0
|
|
20231122,180500,125851779,465,465,465,465,0
|
|
20231122,180400,125851779,465,465,465,465,0
|
|
20231122,180300,125851779,465,465,465,465,0
|
|
20231122,180200,125851779,465,465,465,465,0
|
|
20231122,180100,125851779,465,465,465,465,0
|
|
20231122,180000,125851779,465,465,465,465,0
|
|
20231122,175900,125851779,465,465,465,465,0
|
|
20231122,175800,125851779,465,465,465,465,0
|
|
20231122,175700,125851779,465,465,465,465,0
|
|
20231122,175600,125851779,465,465,465,465,0
|
|
20231122,175500,125851779,465,465,465,465,0
|
|
20231122,175400,125851779,465,465,465,465,0
|
|
20231122,175300,125851779,465,465,465,465,0
|
|
20231122,175200,125851779,465,465,465,465,0
|
|
20231122,175100,125851779,465,465,465,465,0
|
|
20231122,175000,125851779,465,465,465,465,0
|
|
20231122,174900,125851779,465,465,465,465,0
|
|
20231122,174800,125851779,465,465,465,465,0
|
|
20231122,174700,125851779,465,465,465,465,0
|
|
20231122,174600,125851779,465,465,465,465,0
|
|
20231122,174500,125851779,465,465,465,465,0
|
|
20231122,174400,125851779,465,465,465,465,0
|
|
20231122,174300,125851779,465,465,465,465,0
|
|
20231122,174200,125851779,465,465,465,465,0
|
|
20231122,174100,125851779,465,465,465,465,6738
|
|
20231122,174000,125851779,465,465,465,465,0
|
|
20231122,173900,125851779,465,465,465,465,0
|
|
20231122,173800,125851779,465,465,465,465,0
|
|
20231122,173700,125851779,465,465,465,465,0
|
|
20231122,173600,125851779,465,465,465,465,0
|
|
20231122,173500,125851779,465,465,465,465,0
|
|
20231122,173400,125851779,465,465,465,465,0
|
|
20231122,173300,125851779,465,465,465,465,0
|
|
20231122,173200,125851779,465,465,465,465,0
|
|
20231122,173100,125851779,465,465,465,465,0
|
|
20231122,173000,125851779,465,465,465,465,0
|
|
20231122,172900,125851779,465,465,465,465,0
|
|
20231122,172800,125851779,465,465,465,465,0
|
|
20231122,172700,125851779,465,465,465,465,0
|
|
20231122,172600,125851779,465,465,465,465,0
|
|
20231122,172500,125851779,465,465,465,465,0
|
|
20231122,172400,125851779,465,465,465,465,0
|
|
20231122,172300,125851779,465,465,465,465,0
|
|
20231122,172200,125851779,465,465,465,465,0
|
|
20231122,172100,125851779,465,465,465,465,0
|
|
20231122,172000,125851779,465,465,465,465,0
|
|
20231122,171900,125851779,465,465,465,465,0
|
|
20231122,171800,125851779,465,465,465,465,0
|
|
20231122,171700,125851779,465,465,465,465,0
|
|
20231122,171600,125851779,465,465,465,465,0
|
|
20231122,171500,125851779,465,465,465,465,0
|
|
20231122,171400,125851779,465,465,465,465,0
|
|
20231122,171300,125851779,465,465,465,465,0
|
|
20231122,171200,125851779,465,465,465,465,0
|
|
20231122,171100,125851779,465,465,465,465,6738
|
|
20231122,171000,125851779,465,465,465,465,0
|
|
20231122,170900,125851779,465,465,465,465,0
|
|
20231122,170800,125851779,465,465,465,465,0
|
|
20231122,170700,125851779,465,465,465,465,0
|
|
20231122,170600,125851779,465,465,465,465,0
|
|
20231122,170500,125851779,465,465,465,465,0
|
|
20231122,170400,125851779,465,465,465,465,0
|
|
20231122,170300,125851779,465,465,465,465,0
|
|
20231122,170200,125851779,465,465,465,465,0
|
|
20231122,170100,125851779,465,465,465,465,0
|
|
20231122,170000,125851779,465,465,465,465,0
|
|
20231122,165900,125851779,465,465,465,465,0
|
|
20231122,165800,125851779,465,465,465,465,0
|
|
20231122,165700,125851779,465,465,465,465,0
|
|
20231122,165600,125851779,465,465,465,465,0
|
|
20231122,165500,125851779,465,465,465,465,0
|
|
20231122,165400,125851779,465,465,465,465,0
|
|
20231122,165300,125851779,465,465,465,465,0
|
|
20231122,165200,125851779,465,465,465,465,0
|
|
20231122,165100,125851779,465,465,465,465,0
|
|
20231122,165000,125851779,465,465,465,465,0
|
|
20231122,164900,125851779,465,465,465,465,0
|
|
20231122,164800,125851779,465,465,465,465,0
|
|
20231122,164700,125851779,465,465,465,465,0
|
|
20231122,164600,125851779,465,465,465,465,0
|
|
20231122,164500,125851779,465,465,465,465,0
|
|
20231122,164400,125851779,465,465,465,465,0
|
|
20231122,164300,125851779,465,465,465,465,0
|
|
20231122,164200,125851779,465,465,465,465,0
|
|
20231122,164100,125851779,465,465,465,465,6738
|
|
20231122,164000,125851779,465,465,465,465,0
|
|
20231122,163900,125851779,465,465,465,465,0
|
|
20231122,163800,125851779,465,465,465,465,0
|
|
20231122,163700,125851779,465,465,465,465,0
|
|
20231122,163600,125851779,465,465,465,465,0
|
|
20231122,163500,125851779,465,465,465,465,0
|
|
20231122,163400,125851779,465,465,465,465,0
|
|
20231122,163300,125851779,465,465,465,465,0
|
|
20231122,163200,125851779,465,465,465,465,0
|
|
20231122,163100,125851779,465,465,465,465,0
|
|
20231122,163000,125851779,465,465,465,465,0
|
|
20231122,162900,125851779,465,465,465,465,0
|
|
20231122,162800,125851779,465,465,465,465,0
|
|
20231122,162700,125851779,465,465,465,465,0
|
|
20231122,162600,125851779,465,465,465,465,0
|
|
20231122,162500,125851779,465,465,465,465,0
|
|
20231122,162400,125851779,465,465,465,465,0
|
|
20231122,162300,125851779,465,465,465,465,0
|
|
20231122,162200,125851779,465,465,465,465,0
|
|
20231122,162100,125851779,465,465,465,465,0
|
|
20231122,162000,125851779,465,465,465,465,0
|
|
20231122,161900,125851779,465,465,465,465,0
|
|
20231122,161800,125851779,465,465,465,465,0
|
|
20231122,161700,125851779,465,465,465,465,0
|
|
20231122,161600,125851779,465,465,465,465,0
|
|
20231122,161500,125851779,465,465,465,465,0
|
|
20231122,161400,125851779,465,465,465,465,0
|
|
20231122,161300,125851779,465,465,465,465,0
|
|
20231122,161200,125851779,465,465,465,465,0
|
|
20231122,161100,125851779,465,465,465,465,6738
|
|
20231122,161000,125851779,465,465,465,465,0
|
|
20231122,160900,125851779,465,465,465,465,0
|
|
20231122,160800,125851779,465,465,465,465,0
|
|
20231122,160700,125851779,465,465,465,465,0
|
|
20231122,160600,125851779,465,465,465,465,0
|
|
20231122,160500,125851779,465,465,465,465,0
|
|
20231122,160400,125851779,465,465,465,465,0
|
|
20231122,160300,125851779,465,465,465,465,0
|
|
20231122,160200,125851779,465,465,465,465,0
|
|
20231122,160100,125851779,465,465,465,465,0
|
|
20231122,160000,125851779,465,465,465,465,0
|
|
20231122,155900,125851779,465,465,465,465,0
|
|
20231122,155800,125851779,465,465,465,465,0
|
|
20231122,155700,125851779,465,465,465,465,0
|
|
20231122,155600,125851779,465,465,465,465,0
|
|
20231122,155500,125851779,465,465,465,465,0
|
|
20231122,155400,125851779,465,465,465,465,0
|
|
20231122,155300,125851779,465,465,465,465,0
|
|
20231122,155200,125851779,465,465,465,465,0
|
|
20231122,155100,125851779,465,465,465,465,0
|
|
20231122,155000,125851779,465,465,465,465,0
|
|
20231122,154900,125851779,465,465,465,465,0
|
|
20231122,154800,125851779,465,465,465,465,0
|
|
20231122,154700,125851779,465,465,465,465,0
|
|
20231122,154600,125851779,465,465,465,465,0
|
|
20231122,154500,125851779,465,465,465,465,0
|
|
20231122,154400,125851779,465,465,465,465,0
|
|
20231122,154300,125851779,465,465,465,465,0
|
|
20231122,154200,125851779,465,465,465,465,0
|
|
20231122,154100,125851779,465,465,465,465,6738
|
|
20231122,154000,125851779,465,465,465,465,0
|
|
20231122,153900,125851779,465,465,465,465,0
|
|
20231122,153800,125851779,465,465,465,465,0
|
|
20231122,153700,125851779,465,465,465,465,0
|
|
20231122,153600,125851779,465,465,465,465,0
|
|
20231122,153500,125851779,465,465,465,465,0
|
|
20231122,153400,125851779,465,465,465,465,0
|
|
20231122,153300,125851779,465,465,465,465,0
|
|
20231122,153200,125851779,465,465,465,465,0
|
|
20231122,153100,125851779,465,465,465,465,0
|
|
20231122,153000,125851779,465,465,465,465,6738
|
|
20231122,152900,122718609,464,464,464,464,0
|
|
20231122,152800,122718609,464,464,464,464,0
|
|
20231122,152700,122718609,464,464,464,464,0
|
|
20231122,152600,122718609,464,464,464,464,0
|
|
20231122,152500,122718609,464,464,464,464,0
|
|
20231122,152400,122718609,464,464,464,464,0
|
|
20231122,152300,122718609,464,464,464,464,0
|
|
20231122,152200,122718609,464,464,464,464,0
|
|
20231122,152100,122718609,464,464,464,464,0
|
|
20231122,152000,122718609,464,464,464,464,0
|
|
20231122,151900,122718609,464,464,464,464,0
|
|
20231122,151800,122718609,464,465,465,464,7772
|
|
20231122,151700,119104904,465,465,465,465,0
|
|
20231122,151600,119104904,465,465,465,465,18
|
|
20231122,151500,119096534,465,465,465,465,700
|
|
20231122,151400,118771034,465,465,465,465,0
|
|
20231122,151300,118771034,465,466,466,465,2500
|
|
20231122,151200,117608069,466,466,466,466,0
|
|
20231122,151100,117608069,466,466,466,466,0
|
|
20231122,151000,117608069,466,466,466,466,0
|
|
20231122,150900,117608069,466,466,466,466,0
|
|
20231122,150800,117608069,466,466,466,466,0
|
|
20231122,150700,117608069,466,466,466,465,1405
|
|
20231122,150600,116954179,466,466,466,466,13
|
|
20231122,150500,116948121,466,465,466,465,101
|
|
20231122,150400,116901155,465,464,465,464,302
|
|
20231122,150300,116760726,465,465,465,465,1100
|
|
20231122,150200,116249226,465,465,465,465,274
|
|
20231122,150100,116121816,465,465,466,464,3111
|
|
20231122,150000,114677938,466,465,466,465,280
|
|
20231122,145900,114547736,465,465,465,465,2286
|
|
20231122,145800,113484746,466,466,466,466,194
|
|
20231122,145700,113394342,466,467,467,466,2
|
|
20231122,145600,113393409,466,466,466,466,192
|
|
20231122,145500,113303937,466,466,466,466,1
|
|
20231122,145400,113303471,467,466,468,466,121
|
|
20231122,145300,113247082,466,466,466,466,62
|
|
20231122,145200,113218190,467,467,467,467,1
|
|
20231122,145100,113217723,468,468,468,468,2
|
|
20231122,145000,113216787,466,466,466,465,182
|
|
20231122,144900,113132154,466,466,466,466,0
|
|
20231122,144800,113132154,466,466,466,466,0
|
|
20231122,144700,113132154,466,466,466,466,2
|
|
20231122,144600,113131222,465,465,465,465,181
|
|
20231122,144500,113047057,465,465,467,465,2269
|
|
20231122,144400,111991854,465,465,465,465,0
|
|
20231122,144300,111991854,465,465,465,465,181
|
|
20231122,144200,111907689,465,465,465,465,0
|
|
20231122,144100,111907689,465,465,465,465,0
|
|
20231122,144000,111907689,465,465,465,465,1000
|
|
20231122,143900,111442689,465,466,466,465,181
|
|
20231122,143800,111358424,465,465,465,465,0
|
|
20231122,143700,111358424,465,465,465,465,0
|
|
20231122,143600,111358424,465,465,465,465,10181
|
|
20231122,143500,106624259,465,465,465,465,0
|
|
20231122,143400,106624259,465,466,466,465,2500
|
|
20231122,143300,105461649,465,465,465,465,0
|
|
20231122,143200,105461649,465,466,466,465,14543
|
|
20231122,143100,98690117,466,466,466,466,0
|
|
20231122,143000,98690117,466,466,466,466,0
|
|
20231122,142900,98690117,466,467,467,466,3757
|
|
20231122,142800,96939305,466,466,466,466,0
|
|
20231122,142700,96939305,466,466,466,466,0
|
|
20231122,142600,96939305,466,466,466,466,181
|
|
20231122,142500,96854959,467,467,467,467,1
|
|
20231122,142400,96854492,466,466,466,466,0
|
|
20231122,142300,96854492,466,467,467,466,2036
|
|
20231122,142200,95904934,467,468,468,467,181
|
|
20231122,142100,95820406,467,467,469,467,3
|
|
20231122,142000,95819003,467,467,467,467,3
|
|
20231122,141900,95817602,467,468,469,467,204
|
|
20231122,141800,95722257,468,468,468,468,229
|
|
20231122,141700,95615085,468,468,468,467,6
|
|
20231122,141600,95612280,467,468,468,467,1637
|
|
20231122,141500,94846165,468,468,468,468,516
|
|
20231122,141400,94604677,468,468,468,468,150
|
|
20231122,141300,94534477,466,466,468,466,207
|
|
20231122,141200,94438011,467,467,467,466,67
|
|
20231122,141100,94406724,467,467,467,466,3
|
|
20231122,141000,94405324,466,467,467,466,185
|
|
20231122,140900,94319106,468,469,469,466,4
|
|
20231122,140800,94317236,466,467,468,466,4
|
|
20231122,140700,94315368,466,469,469,466,2
|
|
20231122,140600,94314433,470,466,470,466,2505
|
|
20231122,140500,93142253,466,466,466,466,181
|
|
20231122,140400,93057907,466,466,466,466,0
|
|
20231122,140300,93057907,466,466,466,466,0
|
|
20231122,140200,93057907,466,467,467,466,181
|
|
20231122,140100,92973560,466,466,466,466,0
|
|
20231122,140000,92973560,466,466,466,466,0
|
|
20231122,135900,92973560,466,466,466,466,182
|
|
20231122,135800,92888748,466,466,466,466,0
|
|
20231122,135700,92888748,466,466,466,466,0
|
|
20231122,135600,92888748,466,466,466,466,0
|
|
20231122,135500,92888748,466,467,467,466,186
|
|
20231122,135400,92802066,466,466,466,466,0
|
|
20231122,135300,92802066,466,466,466,466,0
|
|
20231122,135200,92802066,466,466,466,466,181
|
|
20231122,135100,92717720,466,466,466,466,0
|
|
20231122,135000,92717720,466,466,466,466,0
|
|
20231122,134900,92717720,466,466,466,466,0
|
|
20231122,134800,92717720,466,466,466,466,181
|
|
20231122,134700,92633374,466,466,466,466,0
|
|
20231122,134600,92633374,466,466,466,466,31
|
|
20231122,134500,92618928,467,467,467,467,150
|
|
20231122,134400,92548878,467,467,467,467,0
|
|
20231122,134300,92548878,467,467,467,467,0
|
|
20231122,134200,92548878,467,467,467,467,181
|
|
20231122,134100,92464351,468,468,468,468,0
|
|
20231122,134000,92464351,468,468,468,468,349
|
|
20231122,133900,92301019,467,467,467,467,0
|
|
20231122,133800,92301019,467,467,467,467,181
|
|
20231122,133700,92216492,467,465,467,465,66
|
|
20231122,133600,92185730,465,465,465,465,0
|
|
20231122,133500,92185730,465,465,465,465,182
|
|
20231122,133400,92101100,465,465,465,465,0
|
|
20231122,133300,92101100,465,465,465,465,0
|
|
20231122,133200,92101100,465,465,465,465,182
|
|
20231122,133100,92016470,465,465,465,465,0
|
|
20231122,133000,92016470,465,465,465,465,0
|
|
20231122,132900,92016470,465,465,465,465,181
|
|
20231122,132800,91932305,467,467,467,467,1
|
|
20231122,132700,91931838,465,465,465,465,0
|
|
20231122,132600,91931838,465,466,466,465,7994
|
|
20231122,132500,88213522,466,466,466,466,181
|
|
20231122,132400,88129176,466,466,466,466,0
|
|
20231122,132300,88129176,466,466,466,466,0
|
|
20231122,132200,88129176,466,466,466,466,0
|
|
20231122,132100,88129176,466,466,466,466,289
|
|
20231122,132000,87994502,466,466,466,466,0
|
|
20231122,131900,87994502,466,465,466,465,3869
|
|
20231122,131800,86191729,465,465,465,465,189
|
|
20231122,131700,86103844,466,465,466,465,23
|
|
20231122,131600,86093146,465,465,465,465,0
|
|
20231122,131500,86093146,465,465,465,465,181
|
|
20231122,131400,86008981,465,465,465,465,20
|
|
20231122,131300,85999681,465,465,465,465,0
|
|
20231122,131200,85999681,465,465,465,465,182
|
|
20231122,131100,85915051,466,466,466,466,100
|
|
20231122,131000,85868451,466,466,466,466,1346
|
|
20231122,130900,85241215,466,466,466,466,5484
|
|
20231122,130800,82685671,465,466,466,465,1203
|
|
20231122,130700,82125254,466,466,466,466,3
|
|
20231122,130600,82123856,466,466,466,466,2821
|
|
20231122,130500,80809270,466,466,466,466,181
|
|
20231122,130400,80724924,467,467,467,467,0
|
|
20231122,130300,80724924,467,467,467,467,0
|
|
20231122,130200,80724924,467,467,467,467,1
|
|
20231122,130100,80724457,465,465,465,465,1086
|
|
20231122,130000,80219467,465,465,465,465,0
|
|
20231122,125900,80219467,465,465,465,465,0
|
|
20231122,125800,80219467,465,465,465,465,181
|
|
20231122,125700,80135302,465,465,465,465,950
|
|
20231122,125600,79693552,465,465,465,465,0
|
|
20231122,125500,79693552,465,465,465,465,181
|
|
20231122,125400,79609387,466,466,466,466,0
|
|
20231122,125300,79609387,466,466,466,466,43
|
|
20231122,125200,79589349,466,465,466,465,230
|
|
20231122,125100,79482370,465,465,465,465,181
|
|
20231122,125000,79398205,466,466,466,466,134
|
|
20231122,124900,79335761,466,466,466,466,0
|
|
20231122,124800,79335761,466,466,466,466,1281
|
|
20231122,124700,78738815,466,466,466,466,23
|
|
20231122,124600,78728097,465,465,465,465,0
|
|
20231122,124500,78728097,465,465,465,465,1036
|
|
20231122,124400,78246357,465,465,465,465,466
|
|
20231122,124300,78029667,466,466,466,466,1000
|
|
20231122,124200,77563667,466,466,466,466,1500
|
|
20231122,124100,76864667,466,466,466,466,181
|
|
20231122,124000,76780321,467,467,467,467,0
|
|
20231122,123900,76780321,467,467,467,467,1
|
|
20231122,123800,76779854,466,466,466,466,0
|
|
20231122,123700,76779854,466,467,468,466,197
|
|
20231122,123600,76688027,468,468,468,468,1
|
|
20231122,123500,76687559,467,466,467,466,5
|
|
20231122,123400,76685227,467,466,467,466,182
|
|
20231122,123300,76600414,466,467,467,466,3
|
|
20231122,123200,76599015,466,466,467,466,5
|
|
20231122,123100,76596683,467,467,467,466,184
|
|
20231122,123000,76510935,466,466,467,465,2535
|
|
20231122,122900,75331007,466,466,466,466,0
|
|
20231122,122800,75331007,466,466,466,466,0
|
|
20231122,122700,75331007,466,466,466,466,181
|
|
20231122,122600,75246661,466,466,466,466,0
|
|
20231122,122500,75246661,466,466,466,466,0
|
|
20231122,122400,75246661,466,466,466,466,181
|
|
20231122,122300,75162315,466,466,466,466,0
|
|
20231122,122200,75162315,466,466,466,466,0
|
|
20231122,122100,75162315,466,467,467,466,181
|
|
20231122,122000,75077967,467,467,467,467,1
|
|
20231122,121900,75077500,466,467,467,466,3
|
|
20231122,121800,75076101,467,467,468,466,113
|
|
20231122,121700,75023420,466,466,466,466,222
|
|
20231122,121600,74919968,467,467,467,467,0
|
|
20231122,121500,74919968,467,467,467,467,0
|
|
20231122,121400,74919968,467,467,467,467,226
|
|
20231122,121300,74814426,467,467,467,467,0
|
|
20231122,121200,74814426,467,467,467,467,0
|
|
20231122,121100,74814426,467,467,467,467,181
|
|
20231122,121000,74729899,468,468,468,468,312
|
|
20231122,120900,74583883,468,468,468,468,0
|
|
20231122,120800,74583883,468,468,468,468,0
|
|
20231122,120700,74583883,468,468,468,468,181
|
|
20231122,120600,74499175,468,468,468,468,20
|
|
20231122,120500,74489815,468,469,469,468,200
|
|
20231122,120400,74396214,468,468,468,468,181
|
|
20231122,120300,74311506,468,468,468,468,50
|
|
20231122,120200,74288106,468,468,468,468,0
|
|
20231122,120100,74288106,468,468,468,468,0
|
|
20231122,120000,74288106,468,468,468,468,181
|
|
20231122,115900,74203398,467,467,467,467,0
|
|
20231122,115800,74203398,467,467,467,467,0
|
|
20231122,115700,74203398,467,467,467,467,181
|
|
20231122,115600,74118871,467,467,467,467,0
|
|
20231122,115500,74118871,467,468,468,467,113
|
|
20231122,115400,74066056,468,468,468,468,68
|
|
20231122,115300,74034232,470,470,470,470,1
|
|
20231122,115200,74033762,467,467,467,467,0
|
|
20231122,115100,74033762,467,467,467,467,0
|
|
20231122,115000,74033762,467,467,467,467,181
|
|
20231122,114900,73949235,467,467,467,467,0
|
|
20231122,114800,73949235,467,467,467,467,7
|
|
20231122,114700,73945966,467,468,468,467,181
|
|
20231122,114600,73861282,468,468,468,468,0
|
|
20231122,114500,73861282,468,468,468,468,0
|
|
20231122,114400,73861282,468,468,468,468,0
|
|
20231122,114300,73861282,468,468,468,468,181
|
|
20231122,114200,73776574,468,468,468,468,0
|
|
20231122,114100,73776574,468,468,468,468,181
|
|
20231122,114000,73691866,470,470,470,470,0
|
|
20231122,113900,73691866,470,470,470,470,1
|
|
20231122,113800,73691396,470,469,470,469,289
|
|
20231122,113700,73555567,470,467,470,467,183
|
|
20231122,113600,73470101,467,467,467,467,0
|
|
20231122,113500,73470101,467,467,467,467,176
|
|
20231122,113400,73387909,468,468,468,468,5
|
|
20231122,113300,73385569,470,470,470,470,0
|
|
20231122,113200,73385569,470,469,470,469,4
|
|
20231122,113100,73383692,469,469,469,469,3
|
|
20231122,113000,73382285,467,467,467,467,220
|
|
20231122,112900,73279545,467,467,467,467,0
|
|
20231122,112800,73279545,467,467,467,467,0
|
|
20231122,112700,73279545,467,467,467,467,24
|
|
20231122,112600,73268337,467,467,467,467,181
|
|
20231122,112500,73183810,467,467,467,467,0
|
|
20231122,112400,73183810,467,468,468,467,79
|
|
20231122,112300,73146916,468,468,468,468,102
|
|
20231122,112200,73099180,469,469,469,469,0
|
|
20231122,112100,73099180,469,469,469,469,0
|
|
20231122,112000,73099180,469,469,469,469,385
|
|
20231122,111900,72918615,469,469,469,469,0
|
|
20231122,111800,72918615,469,469,469,469,1500
|
|
20231122,111700,72215115,469,469,469,469,181
|
|
20231122,111600,72130226,470,470,470,470,0
|
|
20231122,111500,72130226,470,470,470,470,0
|
|
20231122,111400,72130226,470,470,470,470,2
|
|
20231122,111300,72129286,470,469,470,469,182
|
|
20231122,111200,72043927,470,470,470,470,0
|
|
20231122,111100,72043927,470,469,470,469,117
|
|
20231122,111000,71989053,469,468,469,466,220
|
|
20231122,110900,71886400,468,468,468,468,1
|
|
20231122,110800,71885932,468,467,468,467,301
|
|
20231122,110700,71745065,466,466,466,465,3531
|
|
20231122,110600,70100919,466,466,466,466,181
|
|
20231122,110500,70016573,466,467,467,466,4439
|
|
20231122,110400,67947949,466,467,467,466,181
|
|
20231122,110300,67863563,470,470,470,470,0
|
|
20231122,110200,67863563,470,466,470,466,301
|
|
20231122,110100,67722482,467,467,467,466,3
|
|
20231122,110000,67721082,466,466,466,466,0
|
|
20231122,105900,67721082,466,466,466,466,181
|
|
20231122,105800,67636736,466,466,466,466,0
|
|
20231122,105700,67636736,466,466,466,466,0
|
|
20231122,105600,67636736,466,466,466,466,182
|
|
20231122,105500,67551924,466,466,466,466,0
|
|
20231122,105400,67551924,466,466,466,466,7010
|
|
20231122,105300,64285264,468,466,468,466,183
|
|
20231122,105200,64199984,466,467,467,466,629
|
|
20231122,105100,63906869,467,467,467,467,1000
|
|
20231122,105000,63439869,466,467,467,466,191
|
|
20231122,104900,63350823,468,468,468,468,50
|
|
20231122,104800,63327423,467,467,467,467,0
|
|
20231122,104700,63327423,467,466,467,466,501
|
|
20231122,104600,63093956,466,466,466,466,181
|
|
20231122,104500,63009610,466,466,466,466,500
|
|
20231122,104400,62776610,467,467,467,467,17
|
|
20231122,104300,62768671,467,467,467,467,49
|
|
20231122,104200,62745788,467,467,467,467,3125
|
|
20231122,104100,61286413,466,466,466,466,0
|
|
20231122,104000,61286413,466,466,467,466,231
|
|
20231122,103900,61178762,467,467,467,467,3
|
|
20231122,103800,61177361,467,467,467,467,1001
|
|
20231122,103700,60709894,467,467,467,467,2856
|
|
20231122,103600,59376142,467,467,467,467,3181
|
|
20231122,103500,57890615,467,467,467,467,0
|
|
20231122,103400,57890615,467,467,467,467,0
|
|
20231122,103300,57890615,467,467,467,467,181
|
|
20231122,103200,57806088,468,468,468,468,0
|
|
20231122,103100,57806088,468,467,468,467,110
|
|
20231122,103000,57754708,467,467,467,467,192
|
|
20231122,102900,57665044,466,467,467,466,401
|
|
20231122,102800,57477978,467,467,467,467,1913
|
|
20231122,102700,56584607,467,466,467,466,10118
|
|
20231122,102600,51859618,466,466,466,466,181
|
|
20231122,102500,51775272,467,467,467,467,2
|
|
20231122,102400,51774338,467,467,467,467,2161
|
|
20231122,102300,50765151,468,468,468,468,2
|
|
20231122,102200,50764215,467,467,467,467,211
|
|
20231122,102100,50665678,468,468,468,468,4
|
|
20231122,102000,50663806,468,468,468,468,1
|
|
20231122,101900,50663338,468,468,468,468,417
|
|
20231122,101800,50468182,468,467,468,467,223
|
|
20231122,101700,50364021,467,467,467,467,0
|
|
20231122,101600,50364021,467,467,467,467,1733
|
|
20231122,101500,49554710,468,469,469,467,76
|
|
20231122,101400,49519142,468,467,468,467,22
|
|
20231122,101300,49508867,467,467,467,467,0
|
|
20231122,101200,49508867,467,467,467,467,181
|
|
20231122,101100,49424340,467,468,468,467,1499
|
|
20231122,101000,48724287,467,467,467,467,600
|
|
20231122,100900,48444087,467,467,467,467,181
|
|
20231122,100800,48359560,467,467,467,467,100
|
|
20231122,100700,48312860,467,467,467,467,171
|
|
20231122,100600,48233003,468,468,468,468,10
|
|
20231122,100500,48228323,469,469,469,469,0
|
|
20231122,100400,48228323,469,469,469,469,27
|
|
20231122,100300,48215660,467,467,469,467,2191
|
|
20231122,100200,47192461,468,468,468,468,29
|
|
20231122,100100,47178889,468,468,468,468,3084
|
|
20231122,100000,45735577,468,468,468,468,0
|
|
20231122,095900,45735577,468,468,468,468,181
|
|
20231122,095800,45650869,468,468,468,468,0
|
|
20231122,095700,45650869,468,468,468,468,0
|
|
20231122,095600,45650869,468,468,468,468,1828
|
|
20231122,095500,44795365,469,469,469,469,1
|
|
20231122,095400,44794896,469,469,469,469,0
|
|
20231122,095300,44794896,469,469,469,469,63
|
|
20231122,095200,44765349,468,468,468,468,17305
|
|
20231122,095100,36666609,468,468,468,468,0
|
|
20231122,095000,36666609,468,468,468,468,10000
|
|
20231122,094900,31986609,467,467,467,466,754
|
|
20231122,094800,31634673,467,466,467,466,1660
|
|
20231122,094700,30861108,467,466,467,466,307
|
|
20231122,094600,30717939,466,466,466,466,7361
|
|
20231122,094500,27287713,467,467,467,467,0
|
|
20231122,094400,27287713,467,467,467,467,1464
|
|
20231122,094300,26604025,467,467,467,467,5000
|
|
20231122,094200,24269025,467,467,467,467,295
|
|
20231122,094100,24131260,467,467,467,467,0
|
|
20231122,094000,24131260,467,467,467,467,0
|
|
20231122,093900,24131260,467,468,468,467,181
|
|
20231122,093800,24046723,469,469,469,467,312
|
|
20231122,093700,23900935,467,467,467,467,0
|
|
20231122,093600,23900935,467,467,467,467,0
|
|
20231122,093500,23900935,467,468,468,467,181
|
|
20231122,093400,23816358,467,467,467,467,160
|
|
20231122,093300,23741638,470,469,470,467,182
|
|
20231122,093200,23656594,470,470,470,470,11
|
|
20231122,093100,23651424,470,469,470,467,8006
|
|
20231122,093000,19904060,470,470,470,470,605
|
|
20231122,092900,19619710,470,470,470,470,182
|
|
20231122,092800,19534170,471,471,471,471,0
|
|
20231122,092700,19534170,471,471,471,471,0
|
|
20231122,092600,19534170,471,471,471,471,0
|
|
20231122,092500,19534170,471,470,471,470,192
|
|
20231122,092400,19443929,470,470,470,470,7
|
|
20231122,092300,19440639,470,470,470,470,101
|
|
20231122,092200,19393169,471,471,471,471,102
|
|
20231122,092100,19345127,471,471,471,471,115
|
|
20231122,092000,19290962,471,471,471,471,1
|
|
20231122,091900,19290491,470,470,470,470,20
|
|
20231122,091800,19281091,470,470,470,470,500
|
|
20231122,091700,19046091,470,469,470,469,171
|
|
20231122,091600,18965724,469,469,469,469,1
|
|
20231122,091500,18965255,468,468,468,468,0
|
|
20231122,091400,18965255,468,468,468,468,2000
|
|
20231122,091300,18029255,468,468,468,468,300
|
|
20231122,091200,17888855,468,468,468,467,644
|
|
20231122,091100,17587986,469,468,469,468,343
|
|
20231122,091000,17427457,468,468,468,468,2319
|
|
20231122,090900,16342165,468,468,468,468,130
|
|
20231122,090800,16281325,469,469,469,469,5
|
|
20231122,090700,16278980,467,468,468,467,2000
|
|
20231122,090600,15344975,467,467,467,467,500
|
|
20231122,090500,15111475,467,468,468,467,1000
|
|
20231122,090400,14644362,467,467,467,467,2500
|
|
20231122,090300,13476862,466,467,467,466,6842
|
|
20231122,090200,10284223,467,468,468,467,4044
|
|
20231122,090100,8395104,468,469,469,468,1220
|
|
20231122,090000,7824037,468,467,468,467,15797
|