533 lines
23 KiB
CSV
533 lines
23 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,185000,182609206,779,779,779,779,4185
|
|
20231116,184900,182609206,779,779,779,779,0
|
|
20231116,184800,182609206,779,779,779,779,0
|
|
20231116,184700,182609206,779,779,779,779,0
|
|
20231116,184600,182609206,779,779,779,779,0
|
|
20231116,184500,182609206,779,779,779,779,0
|
|
20231116,184400,182609206,779,779,779,779,0
|
|
20231116,184300,182609206,779,779,779,779,0
|
|
20231116,184200,182609206,779,779,779,779,0
|
|
20231116,184100,182609206,779,779,779,779,0
|
|
20231116,184000,182609206,779,779,779,779,0
|
|
20231116,183900,182609206,779,779,779,779,0
|
|
20231116,183800,182609206,779,779,779,779,0
|
|
20231116,183700,182609206,779,779,779,779,0
|
|
20231116,183600,182609206,779,779,779,779,0
|
|
20231116,183500,182609206,779,779,779,779,0
|
|
20231116,183400,182609206,779,779,779,779,0
|
|
20231116,183300,182609206,779,779,779,779,0
|
|
20231116,183200,182609206,779,779,779,779,0
|
|
20231116,183100,182609206,779,779,779,779,0
|
|
20231116,183000,182609206,779,779,779,779,0
|
|
20231116,182900,182609206,779,779,779,779,0
|
|
20231116,182800,182609206,779,779,779,779,0
|
|
20231116,182700,182609206,779,779,779,779,0
|
|
20231116,182600,182609206,779,779,779,779,0
|
|
20231116,182500,182609206,779,779,779,779,0
|
|
20231116,182400,182609206,779,779,779,779,0
|
|
20231116,182300,182609206,779,779,779,779,0
|
|
20231116,182200,182609206,779,779,779,779,0
|
|
20231116,182100,182609206,779,779,779,779,0
|
|
20231116,182000,182609206,779,779,779,779,4185
|
|
20231116,181900,182609206,779,779,779,779,0
|
|
20231116,181800,182609206,779,779,779,779,0
|
|
20231116,181700,182609206,779,779,779,779,0
|
|
20231116,181600,182609206,779,779,779,779,0
|
|
20231116,181500,182609206,779,779,779,779,0
|
|
20231116,181400,182609206,779,779,779,779,0
|
|
20231116,181300,182609206,779,779,779,779,0
|
|
20231116,181200,182609206,779,779,779,779,0
|
|
20231116,181100,182609206,779,779,779,779,0
|
|
20231116,181000,182609206,779,779,779,779,0
|
|
20231116,180900,182609206,779,779,779,779,0
|
|
20231116,180800,182609206,779,779,779,779,0
|
|
20231116,180700,182609206,779,779,779,779,0
|
|
20231116,180600,182609206,779,779,779,779,0
|
|
20231116,180500,182609206,779,779,779,779,0
|
|
20231116,180400,182609206,779,779,779,779,0
|
|
20231116,180300,182609206,779,779,779,779,0
|
|
20231116,180200,182609206,779,779,779,779,0
|
|
20231116,180100,182609206,779,779,779,779,0
|
|
20231116,180000,182609206,779,779,779,779,0
|
|
20231116,175900,182609206,779,779,779,779,0
|
|
20231116,175800,182609206,779,779,779,779,0
|
|
20231116,175700,182609206,779,779,779,779,0
|
|
20231116,175600,182609206,779,779,779,779,0
|
|
20231116,175500,182609206,779,779,779,779,0
|
|
20231116,175400,182609206,779,779,779,779,0
|
|
20231116,175300,182609206,779,779,779,779,0
|
|
20231116,175200,182609206,779,779,779,779,0
|
|
20231116,175100,182609206,779,779,779,779,0
|
|
20231116,175000,182609206,779,779,779,779,4185
|
|
20231116,174900,182609206,779,779,779,779,0
|
|
20231116,174800,182609206,779,779,779,779,0
|
|
20231116,174700,182609206,779,779,779,779,0
|
|
20231116,174600,182609206,779,779,779,779,0
|
|
20231116,174500,182609206,779,779,779,779,0
|
|
20231116,174400,182609206,779,779,779,779,0
|
|
20231116,174300,182609206,779,779,779,779,0
|
|
20231116,174200,182609206,779,779,779,779,0
|
|
20231116,174100,182609206,779,779,779,779,0
|
|
20231116,174000,182609206,779,779,779,779,0
|
|
20231116,173900,182609206,779,779,779,779,0
|
|
20231116,173800,182609206,779,779,779,779,0
|
|
20231116,173700,182609206,779,779,779,779,0
|
|
20231116,173600,182609206,779,779,779,779,0
|
|
20231116,173500,182609206,779,779,779,779,0
|
|
20231116,173400,182609206,779,779,779,779,0
|
|
20231116,173300,182609206,779,779,779,779,0
|
|
20231116,173200,182609206,779,779,779,779,0
|
|
20231116,173100,182609206,779,779,779,779,0
|
|
20231116,173000,182609206,779,779,779,779,0
|
|
20231116,172900,182609206,779,779,779,779,0
|
|
20231116,172800,182609206,779,779,779,779,0
|
|
20231116,172700,182609206,779,779,779,779,0
|
|
20231116,172600,182609206,779,779,779,779,0
|
|
20231116,172500,182609206,779,779,779,779,0
|
|
20231116,172400,182609206,779,779,779,779,0
|
|
20231116,172300,182609206,779,779,779,779,0
|
|
20231116,172200,182609206,779,779,779,779,0
|
|
20231116,172100,182609206,779,779,779,779,0
|
|
20231116,172000,182609206,779,779,779,779,4185
|
|
20231116,171900,182609206,779,779,779,779,0
|
|
20231116,171800,182609206,779,779,779,779,0
|
|
20231116,171700,182609206,779,779,779,779,0
|
|
20231116,171600,182609206,779,779,779,779,0
|
|
20231116,171500,182609206,779,779,779,779,0
|
|
20231116,171400,182609206,779,779,779,779,0
|
|
20231116,171300,182609206,779,779,779,779,0
|
|
20231116,171200,182609206,779,779,779,779,0
|
|
20231116,171100,182609206,779,779,779,779,0
|
|
20231116,171000,182609206,779,779,779,779,0
|
|
20231116,170900,182609206,779,779,779,779,0
|
|
20231116,170800,182609206,779,779,779,779,0
|
|
20231116,170700,182609206,779,779,779,779,0
|
|
20231116,170600,182609206,779,779,779,779,0
|
|
20231116,170500,182609206,779,779,779,779,0
|
|
20231116,170400,182609206,779,779,779,779,0
|
|
20231116,170300,182609206,779,779,779,779,0
|
|
20231116,170200,182609206,779,779,779,779,0
|
|
20231116,170100,182609206,779,779,779,779,0
|
|
20231116,170000,182609206,779,779,779,779,0
|
|
20231116,165900,182609206,779,779,779,779,0
|
|
20231116,165800,182609206,779,779,779,779,0
|
|
20231116,165700,182609206,779,779,779,779,0
|
|
20231116,165600,182609206,779,779,779,779,0
|
|
20231116,165500,182609206,779,779,779,779,0
|
|
20231116,165400,182609206,779,779,779,779,0
|
|
20231116,165300,182609206,779,779,779,779,0
|
|
20231116,165200,182609206,779,779,779,779,0
|
|
20231116,165100,182609206,779,779,779,779,0
|
|
20231116,165000,182609206,779,779,779,779,4185
|
|
20231116,164900,182609206,779,779,779,779,0
|
|
20231116,164800,182609206,779,779,779,779,0
|
|
20231116,164700,182609206,779,779,779,779,0
|
|
20231116,164600,182609206,779,779,779,779,0
|
|
20231116,164500,182609206,779,779,779,779,0
|
|
20231116,164400,182609206,779,779,779,779,0
|
|
20231116,164300,182609206,779,779,779,779,0
|
|
20231116,164200,182609206,779,779,779,779,0
|
|
20231116,164100,182609206,779,779,779,779,0
|
|
20231116,164000,182609206,779,779,779,779,0
|
|
20231116,163900,182609206,779,779,779,779,0
|
|
20231116,163800,182609206,779,779,779,779,0
|
|
20231116,163700,182609206,779,779,779,779,0
|
|
20231116,163600,182609206,779,779,779,779,0
|
|
20231116,163500,182609206,779,779,779,779,0
|
|
20231116,163400,182609206,779,779,779,779,0
|
|
20231116,163300,182609206,779,779,779,779,0
|
|
20231116,163200,182609206,779,779,779,779,0
|
|
20231116,163100,182609206,779,779,779,779,0
|
|
20231116,163000,182609206,779,779,779,779,4185
|
|
20231116,162900,179349091,779,779,779,779,0
|
|
20231116,162800,179349091,779,779,779,779,0
|
|
20231116,162700,179349091,779,779,779,779,0
|
|
20231116,162600,179349091,779,779,779,779,0
|
|
20231116,162500,179349091,779,779,779,779,0
|
|
20231116,162400,179349091,779,779,779,779,0
|
|
20231116,162300,179349091,779,779,779,779,0
|
|
20231116,162200,179349091,779,779,779,779,0
|
|
20231116,162100,179349091,779,779,779,779,0
|
|
20231116,162000,179349091,779,779,779,779,0
|
|
20231116,161900,179349091,779,779,779,779,0
|
|
20231116,161800,179349091,779,779,779,779,162
|
|
20231116,161700,179222893,778,778,778,778,200
|
|
20231116,161600,179067293,778,779,779,778,4
|
|
20231116,161500,179064180,778,777,778,777,4777
|
|
20231116,161400,175352292,777,777,777,777,0
|
|
20231116,161300,175352292,777,777,777,777,25
|
|
20231116,161200,175332867,777,777,777,777,2
|
|
20231116,161100,175331313,778,777,778,777,500
|
|
20231116,161000,174942513,777,778,778,777,300
|
|
20231116,160900,174709313,777,777,777,777,0
|
|
20231116,160800,174709313,777,777,777,777,501
|
|
20231116,160700,174320036,777,777,777,777,0
|
|
20231116,160600,174320036,777,777,777,777,0
|
|
20231116,160500,174320036,777,777,777,777,0
|
|
20231116,160400,174320036,777,777,777,777,0
|
|
20231116,160300,174320036,777,777,777,777,0
|
|
20231116,160200,174320036,777,777,777,777,100
|
|
20231116,160100,174242336,777,777,777,777,0
|
|
20231116,160000,174242336,777,777,777,777,0
|
|
20231116,155900,174242336,777,777,777,777,0
|
|
20231116,155800,174242336,777,777,777,777,100
|
|
20231116,155700,174164636,776,776,776,776,0
|
|
20231116,155600,174164636,776,776,776,776,0
|
|
20231116,155500,174164636,776,776,776,776,0
|
|
20231116,155400,174164636,776,776,776,776,0
|
|
20231116,155300,174164636,776,777,777,776,935
|
|
20231116,155200,173438143,777,777,777,777,0
|
|
20231116,155100,173438143,777,777,777,777,0
|
|
20231116,155000,173438143,777,777,777,777,100
|
|
20231116,154900,173360443,778,778,778,778,0
|
|
20231116,154800,173360443,778,778,778,778,0
|
|
20231116,154700,173360443,778,778,778,778,2
|
|
20231116,154600,173358887,778,778,778,778,0
|
|
20231116,154500,173358887,778,778,778,778,0
|
|
20231116,154400,173358887,778,778,778,778,1
|
|
20231116,154300,173358109,777,777,777,777,0
|
|
20231116,154200,173358109,777,777,777,777,0
|
|
20231116,154100,173358109,777,777,777,777,50
|
|
20231116,154000,173319259,776,776,776,776,938
|
|
20231116,153900,172591371,776,776,776,776,1001
|
|
20231116,153800,171814595,777,777,777,777,62
|
|
20231116,153700,171766421,777,777,777,777,100
|
|
20231116,153600,171688721,778,778,778,778,0
|
|
20231116,153500,171688721,778,777,778,777,104
|
|
20231116,153400,171607909,777,777,777,777,0
|
|
20231116,153300,171607909,777,777,777,777,0
|
|
20231116,153200,171607909,777,777,777,777,0
|
|
20231116,153100,171607909,777,777,777,777,0
|
|
20231116,153000,171607909,777,777,777,777,0
|
|
20231116,152900,171607909,777,777,777,777,1
|
|
20231116,152800,171607132,778,778,778,778,0
|
|
20231116,152700,171607132,778,778,778,778,1
|
|
20231116,152600,171606354,778,778,778,778,400
|
|
20231116,152500,171295154,778,778,778,778,0
|
|
20231116,152400,171295154,778,778,778,778,300
|
|
20231116,152300,171061754,778,778,778,778,0
|
|
20231116,152200,171061754,778,778,778,778,0
|
|
20231116,152100,171061754,778,778,778,778,5
|
|
20231116,152000,171057864,777,777,777,777,0
|
|
20231116,151900,171057864,777,777,777,777,0
|
|
20231116,151800,171057864,777,777,777,777,0
|
|
20231116,151700,171057864,777,777,777,777,108
|
|
20231116,151600,170973948,778,778,778,778,0
|
|
20231116,151500,170973948,778,778,778,778,0
|
|
20231116,151400,170973948,778,778,778,778,20
|
|
20231116,151300,170958388,778,778,778,778,0
|
|
20231116,151200,170958388,778,778,778,778,0
|
|
20231116,151100,170958388,778,778,778,778,1
|
|
20231116,151000,170957610,775,775,775,775,508
|
|
20231116,150900,170563910,775,775,775,775,172
|
|
20231116,150800,170430610,775,775,775,775,820
|
|
20231116,150700,169795110,775,775,775,775,1000
|
|
20231116,150600,169020110,775,775,775,775,1000
|
|
20231116,150500,168245110,775,775,775,775,0
|
|
20231116,150400,168245110,775,775,775,774,2000
|
|
20231116,150300,166695610,774,774,774,774,1000
|
|
20231116,150200,165921610,774,774,774,774,525
|
|
20231116,150100,165515260,775,775,775,775,432
|
|
20231116,150000,165180460,775,775,775,775,0
|
|
20231116,145900,165180460,775,775,775,775,45
|
|
20231116,145800,165145585,775,775,775,775,30
|
|
20231116,145700,165122335,775,775,775,775,2331
|
|
20231116,145600,163315810,775,775,775,775,300
|
|
20231116,145500,163083310,777,777,777,777,0
|
|
20231116,145400,163083310,777,777,777,777,0
|
|
20231116,145300,163083310,777,777,777,777,1
|
|
20231116,145200,163082533,775,775,775,775,6
|
|
20231116,145100,163077883,774,774,774,774,0
|
|
20231116,145000,163077883,774,774,774,774,0
|
|
20231116,144900,163077883,774,774,774,774,0
|
|
20231116,144800,163077883,774,774,774,774,0
|
|
20231116,144700,163077883,774,775,775,774,2999
|
|
20231116,144600,160753972,775,776,776,775,645
|
|
20231116,144500,160253510,776,776,776,776,1100
|
|
20231116,144400,159399910,776,777,777,776,3256
|
|
20231116,144300,156873154,777,777,777,777,0
|
|
20231116,144200,156873154,777,777,777,777,0
|
|
20231116,144100,156873154,777,777,777,777,49
|
|
20231116,144000,156835081,777,777,777,777,50
|
|
20231116,143900,156796231,777,777,777,777,1
|
|
20231116,143800,156795454,777,777,777,777,1
|
|
20231116,143700,156794677,778,778,778,778,0
|
|
20231116,143600,156794677,778,778,778,778,0
|
|
20231116,143500,156794677,778,778,778,778,0
|
|
20231116,143400,156794677,778,778,778,778,0
|
|
20231116,143300,156794677,778,778,778,778,0
|
|
20231116,143200,156794677,778,778,778,778,0
|
|
20231116,143100,156794677,778,778,778,778,0
|
|
20231116,143000,156794677,778,778,778,778,0
|
|
20231116,142900,156794677,778,778,778,778,0
|
|
20231116,142800,156794677,778,778,778,778,1
|
|
20231116,142700,156793899,776,776,776,776,12
|
|
20231116,142600,156784587,776,776,776,776,0
|
|
20231116,142500,156784587,776,776,776,776,0
|
|
20231116,142400,156784587,776,776,776,776,0
|
|
20231116,142300,156784587,776,776,776,776,0
|
|
20231116,142200,156784587,776,776,776,776,0
|
|
20231116,142100,156784587,776,776,776,776,0
|
|
20231116,142000,156784587,776,776,776,776,124
|
|
20231116,141900,156688363,774,774,774,774,0
|
|
20231116,141800,156688363,774,774,774,774,200
|
|
20231116,141700,156533563,776,775,776,773,3157
|
|
20231116,141600,154088964,776,777,777,776,28
|
|
20231116,141500,154067212,777,777,777,777,112
|
|
20231116,141400,153980188,777,777,777,777,0
|
|
20231116,141300,153980188,777,777,777,777,0
|
|
20231116,141200,153980188,777,778,778,777,101
|
|
20231116,141100,153901611,779,779,779,779,200
|
|
20231116,141000,153745811,779,779,779,779,80
|
|
20231116,140900,153683491,779,779,779,779,20
|
|
20231116,140800,153667911,779,779,779,779,69
|
|
20231116,140700,153614160,779,779,779,779,150
|
|
20231116,140600,153497310,779,778,779,778,30
|
|
20231116,140500,153473949,779,779,779,779,20
|
|
20231116,140400,153458369,779,778,779,778,1285
|
|
20231116,140300,152457454,777,777,777,777,1
|
|
20231116,140200,152456677,777,777,777,777,49
|
|
20231116,140100,152418604,774,774,774,774,0
|
|
20231116,140000,152418604,774,777,777,774,821
|
|
20231116,135900,151782572,777,777,777,777,500
|
|
20231116,135800,151394072,777,778,778,777,630
|
|
20231116,135700,150904561,780,780,780,780,0
|
|
20231116,135600,150904561,780,780,780,780,0
|
|
20231116,135500,150904561,780,780,780,780,0
|
|
20231116,135400,150904561,780,780,780,780,0
|
|
20231116,135300,150904561,780,780,780,780,0
|
|
20231116,135200,150904561,780,780,780,780,0
|
|
20231116,135100,150904561,780,780,780,780,0
|
|
20231116,135000,150904561,780,780,780,780,132
|
|
20231116,134900,150801601,779,779,779,779,0
|
|
20231116,134800,150801601,779,779,779,779,0
|
|
20231116,134700,150801601,779,779,779,779,0
|
|
20231116,134600,150801601,779,779,779,779,0
|
|
20231116,134500,150801601,779,779,779,779,3458
|
|
20231116,134400,148107819,779,779,779,779,0
|
|
20231116,134300,148107819,779,779,779,779,0
|
|
20231116,134200,148107819,779,779,779,779,0
|
|
20231116,134100,148107819,779,779,779,779,64
|
|
20231116,134000,148057963,779,779,779,779,0
|
|
20231116,133900,148057963,779,779,779,779,0
|
|
20231116,133800,148057963,779,779,779,779,500
|
|
20231116,133700,147668463,779,779,779,779,0
|
|
20231116,133600,147668463,779,779,779,779,0
|
|
20231116,133500,147668463,779,779,779,779,0
|
|
20231116,133400,147668463,779,779,779,779,0
|
|
20231116,133300,147668463,779,779,779,779,0
|
|
20231116,133200,147668463,779,779,779,779,0
|
|
20231116,133100,147668463,779,779,779,779,0
|
|
20231116,133000,147668463,779,779,779,779,0
|
|
20231116,132900,147668463,779,779,779,779,0
|
|
20231116,132800,147668463,779,779,779,779,10
|
|
20231116,132700,147660673,779,779,779,779,0
|
|
20231116,132600,147660673,779,779,779,779,0
|
|
20231116,132500,147660673,779,779,779,779,5
|
|
20231116,132400,147656778,779,778,779,778,3
|
|
20231116,132300,147654443,776,776,776,776,0
|
|
20231116,132200,147654443,776,776,776,776,0
|
|
20231116,132100,147654443,776,777,777,776,91
|
|
20231116,132000,147583777,777,777,777,777,164
|
|
20231116,131900,147456349,778,778,778,778,2
|
|
20231116,131800,147454793,778,778,778,778,0
|
|
20231116,131700,147454793,778,778,778,778,0
|
|
20231116,131600,147454793,778,778,778,778,0
|
|
20231116,131500,147454793,778,778,778,778,0
|
|
20231116,131400,147454793,778,778,778,778,0
|
|
20231116,131300,147454793,778,778,778,778,0
|
|
20231116,131200,147454793,778,778,778,778,0
|
|
20231116,131100,147454793,778,778,778,778,5000
|
|
20231116,131000,143564793,779,779,779,779,7688
|
|
20231116,130900,137575841,779,779,779,779,2785
|
|
20231116,130800,135406326,779,779,779,779,0
|
|
20231116,130700,135406326,779,780,780,779,101
|
|
20231116,130600,135327552,780,780,780,780,400
|
|
20231116,130500,135015552,780,780,780,780,11
|
|
20231116,130400,135006972,780,780,780,780,93
|
|
20231116,130300,134934432,780,780,780,780,201
|
|
20231116,130200,134777652,780,780,780,780,6
|
|
20231116,130100,134772972,781,781,781,781,0
|
|
20231116,130000,134772972,781,781,781,781,30
|
|
20231116,125900,134749542,781,781,781,781,250
|
|
20231116,125800,134554292,780,780,780,780,0
|
|
20231116,125700,134554292,780,780,780,780,0
|
|
20231116,125600,134554292,780,780,780,780,1057
|
|
20231116,125500,133729832,779,779,779,779,0
|
|
20231116,125400,133729832,779,779,779,779,0
|
|
20231116,125300,133729832,779,779,779,779,0
|
|
20231116,125200,133729832,779,779,779,779,0
|
|
20231116,125100,133729832,779,779,779,779,495
|
|
20231116,125000,133344227,778,778,778,778,0
|
|
20231116,124900,133344227,778,778,778,778,0
|
|
20231116,124800,133344227,778,778,778,778,0
|
|
20231116,124700,133344227,778,778,778,778,0
|
|
20231116,124600,133344227,778,778,778,778,27
|
|
20231116,124500,133323221,778,778,778,778,973
|
|
20231116,124400,132566227,779,778,779,778,8
|
|
20231116,124300,132559997,778,778,778,778,510
|
|
20231116,124200,132163217,778,778,778,778,0
|
|
20231116,124100,132163217,778,778,778,778,100
|
|
20231116,124000,132085417,779,778,779,778,10135
|
|
20231116,123900,124199687,778,778,778,778,10
|
|
20231116,123800,124191907,778,778,778,778,0
|
|
20231116,123700,124191907,778,778,778,778,16
|
|
20231116,123600,124179459,778,778,778,778,6
|
|
20231116,123500,124174791,778,778,778,778,0
|
|
20231116,123400,124174791,778,778,778,778,0
|
|
20231116,123300,124174791,778,778,778,778,2216
|
|
20231116,123200,122450743,779,779,779,779,0
|
|
20231116,123100,122450743,779,779,779,779,1
|
|
20231116,123000,122449964,778,778,778,778,0
|
|
20231116,122900,122449964,778,778,778,778,0
|
|
20231116,122800,122449964,778,778,778,778,15086
|
|
20231116,122700,110713056,778,778,778,778,560
|
|
20231116,122600,110277376,779,780,780,779,17
|
|
20231116,122500,110264127,780,780,780,780,1
|
|
20231116,122400,110263347,781,781,781,781,0
|
|
20231116,122300,110263347,781,775,781,775,45633
|
|
20231116,122200,74765657,774,774,774,774,0
|
|
20231116,122100,74765657,774,774,774,774,0
|
|
20231116,122000,74765657,774,774,774,774,1000
|
|
20231116,121900,73991657,774,774,774,774,0
|
|
20231116,121800,73991657,774,774,774,774,0
|
|
20231116,121700,73991657,774,774,774,774,0
|
|
20231116,121600,73991657,774,774,774,774,0
|
|
20231116,121500,73991657,774,774,774,774,0
|
|
20231116,121400,73991657,774,774,774,774,19
|
|
20231116,121300,73976951,774,774,774,774,0
|
|
20231116,121200,73976951,774,774,774,774,0
|
|
20231116,121100,73976951,774,774,774,774,800
|
|
20231116,121000,73357751,772,772,772,772,0
|
|
20231116,120900,73357751,772,772,772,772,0
|
|
20231116,120800,73357751,772,772,772,772,0
|
|
20231116,120700,73357751,772,772,772,772,0
|
|
20231116,120600,73357751,772,772,772,772,0
|
|
20231116,120500,73357751,772,772,772,772,0
|
|
20231116,120400,73357751,772,772,772,772,0
|
|
20231116,120300,73357751,772,773,773,772,1000
|
|
20231116,120200,72585748,772,772,772,772,0
|
|
20231116,120100,72585748,772,772,772,772,0
|
|
20231116,120000,72585748,772,772,772,772,0
|
|
20231116,115900,72585748,772,772,772,772,0
|
|
20231116,115800,72585748,772,772,772,772,0
|
|
20231116,115700,72585748,772,772,772,772,0
|
|
20231116,115600,72585748,772,773,773,772,213
|
|
20231116,115500,72421218,775,775,775,775,0
|
|
20231116,115400,72421218,775,775,775,775,0
|
|
20231116,115300,72421218,775,775,775,775,0
|
|
20231116,115200,72421218,775,775,775,775,0
|
|
20231116,115100,72421218,775,775,775,775,0
|
|
20231116,115000,72421218,775,775,775,775,2
|
|
20231116,114900,72419668,775,775,775,775,0
|
|
20231116,114800,72419668,775,775,775,775,131
|
|
20231116,114700,72318143,775,775,775,775,3320
|
|
20231116,114600,69745143,775,775,775,775,0
|
|
20231116,114500,69745143,775,775,775,775,2454
|
|
20231116,114400,67843293,775,774,775,774,835
|
|
20231116,114300,67196403,773,773,773,773,883
|
|
20231116,114200,66513844,773,773,773,773,0
|
|
20231116,114100,66513844,773,772,773,772,63
|
|
20231116,114000,66465146,772,773,773,772,223
|
|
20231116,113900,66292967,773,773,773,771,130
|
|
20231116,113800,66192677,771,771,771,771,0
|
|
20231116,113700,66192677,771,771,771,771,0
|
|
20231116,113600,66192677,771,771,771,771,8369
|
|
20231116,113500,59740178,771,771,771,771,0
|
|
20231116,113400,59740178,771,771,771,771,1000
|
|
20231116,113300,58969178,769,769,769,769,0
|
|
20231116,113200,58969178,769,771,771,769,2000
|
|
20231116,113100,57429673,770,770,770,770,141
|
|
20231116,113000,57321103,770,770,770,770,0
|
|
20231116,112900,57321103,770,770,770,770,210
|
|
20231116,112800,57159403,773,773,773,773,0
|
|
20231116,112700,57159403,773,773,773,773,1
|
|
20231116,112600,57158630,770,770,770,770,0
|
|
20231116,112500,57158630,770,773,773,770,1456
|
|
20231116,112400,56037507,768,768,768,768,0
|
|
20231116,112300,56037507,768,768,768,768,0
|
|
20231116,112200,56037507,768,771,771,768,5172
|
|
20231116,112100,52058987,774,774,774,774,0
|
|
20231116,112000,52058987,774,774,774,774,0
|
|
20231116,111900,52058987,774,774,774,774,0
|
|
20231116,111800,52058987,774,771,774,771,505
|
|
20231116,111700,51669617,771,771,771,771,980
|
|
20231116,111600,50914037,771,773,773,771,635
|
|
20231116,111500,50424274,774,774,774,774,0
|
|
20231116,111400,50424274,774,774,774,774,1
|
|
20231116,111300,50423500,773,773,773,773,280
|
|
20231116,111200,50207060,773,773,773,773,0
|
|
20231116,111100,50207060,773,772,773,772,3620
|
|
20231116,111000,47408801,773,773,773,773,0
|
|
20231116,110900,47408801,773,771,773,771,371
|
|
20231116,110800,47122758,768,768,768,768,0
|
|
20231116,110700,47122758,768,773,773,768,10654
|
|
20231116,110600,38926715,773,773,773,773,0
|
|
20231116,110500,38926715,773,773,773,773,0
|
|
20231116,110400,38926715,773,773,773,773,149
|
|
20231116,110300,38811538,774,774,774,774,0
|
|
20231116,110200,38811538,774,774,774,774,0
|
|
20231116,110100,38811538,774,774,774,774,0
|
|
20231116,110000,38811538,774,773,774,773,72
|
|
20231116,105900,38755811,773,773,773,773,1
|
|
20231116,105800,38755038,775,775,775,775,396
|
|
20231116,105700,38448138,773,773,773,773,0
|
|
20231116,105600,38448138,773,773,773,773,0
|
|
20231116,105500,38448138,773,772,773,772,1001
|
|
20231116,105400,37674753,772,772,772,772,612
|
|
20231116,105300,37202289,773,773,773,773,2
|
|
20231116,105200,37200743,772,773,773,772,601
|
|
20231116,105100,36736770,772,772,772,772,0
|
|
20231116,105000,36736770,772,772,772,772,0
|
|
20231116,104900,36736770,772,772,772,772,31
|
|
20231116,104800,36712838,773,773,773,773,0
|
|
20231116,104700,36712838,773,773,773,773,0
|
|
20231116,104600,36712838,773,773,773,773,3
|
|
20231116,104500,36710519,773,773,773,773,640
|
|
20231116,104400,36215799,773,773,773,773,0
|
|
20231116,104300,36215799,773,773,773,773,117
|
|
20231116,104200,36125358,773,773,773,773,8235
|
|
20231116,104100,29759703,773,774,774,773,3168
|
|
20231116,104000,27309538,776,776,776,776,1
|
|
20231116,103900,27308762,776,776,776,776,30
|
|
20231116,103800,27285482,777,777,777,777,0
|
|
20231116,103700,27285482,777,777,777,777,600
|
|
20231116,103600,26819282,776,777,777,776,125
|
|
20231116,103500,26722257,777,776,777,776,119
|
|
20231116,103400,26629906,776,775,776,775,4111
|
|
20231116,103300,23443880,775,774,775,774,993
|
|
20231116,103200,22675297,774,774,774,774,7
|
|
20231116,103100,22669879,774,770,774,770,14553
|
|
20231116,103000,11460199,771,771,771,771,29
|
|
20231116,102900,11437840,771,771,771,771,56
|
|
20231116,102800,11394664,771,774,774,771,136
|
|
20231116,102700,11289768,775,775,775,775,0
|
|
20231116,102600,11289768,775,775,775,775,0
|
|
20231116,102500,11289768,775,772,775,770,4496
|
|
20231116,102400,7825280,772,772,772,772,0
|
|
20231116,102300,7825280,772,772,772,772,100
|
|
20231116,102200,7748080,772,775,775,772,309
|
|
20231116,102100,7509511,775,775,775,775,200
|
|
20231116,102000,7354511,775,775,775,775,0
|
|
20231116,101900,7354511,775,775,775,775,1100
|
|
20231116,101800,6502011,775,775,775,775,0
|
|
20231116,101700,6502011,775,775,775,775,272
|
|
20231116,101600,6291211,775,775,775,775,1
|
|
20231116,101500,6290436,775,775,775,775,23
|
|
20231116,101400,6272611,775,775,775,775,7
|
|
20231116,101300,6267186,775,775,775,775,52
|
|
20231116,101200,6226886,775,775,775,775,5
|
|
20231116,101100,6223011,776,772,776,770,603
|
|
20231116,101000,5758525,777,777,777,777,0
|
|
20231116,100900,5758525,777,777,777,777,0
|
|
20231116,100800,5758525,777,777,777,777,1
|
|
20231116,100700,5757748,772,773,773,772,1445
|
|
20231116,100600,4640853,773,774,774,773,1000
|
|
20231116,100500,3867843,777,774,777,773,4353
|
|
20231116,100400,498728,774,774,774,774,0
|
|
20231116,100300,498728,774,774,774,774,29
|
|
20231116,100200,476282,774,774,774,774,0
|
|
20231116,100100,476282,774,774,774,774,7
|
|
20231116,100000,470864,774,778,778,774,606
|