592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184900,171215549,785,785,785,785,5408
|
|
20231121,184800,171215549,785,785,785,785,0
|
|
20231121,184700,171215549,785,785,785,785,0
|
|
20231121,184600,171215549,785,785,785,785,0
|
|
20231121,184500,171215549,785,785,785,785,0
|
|
20231121,184400,171215549,785,785,785,785,0
|
|
20231121,184300,171215549,785,785,785,785,0
|
|
20231121,184200,171215549,785,785,785,785,0
|
|
20231121,184100,171215549,785,785,785,785,0
|
|
20231121,184000,171215549,785,785,785,785,0
|
|
20231121,183900,171215549,785,785,785,785,0
|
|
20231121,183800,171215549,785,785,785,785,0
|
|
20231121,183700,171215549,785,785,785,785,0
|
|
20231121,183600,171215549,785,785,785,785,0
|
|
20231121,183500,171215549,785,785,785,785,0
|
|
20231121,183400,171215549,785,785,785,785,0
|
|
20231121,183300,171215549,785,785,785,785,0
|
|
20231121,183200,171215549,785,785,785,785,0
|
|
20231121,183100,171215549,785,785,785,785,0
|
|
20231121,183000,171215549,785,785,785,785,0
|
|
20231121,182900,171215549,785,785,785,785,0
|
|
20231121,182800,171215549,785,785,785,785,0
|
|
20231121,182700,171215549,785,785,785,785,0
|
|
20231121,182600,171215549,785,785,785,785,0
|
|
20231121,182500,171215549,785,785,785,785,0
|
|
20231121,182400,171215549,785,785,785,785,0
|
|
20231121,182300,171215549,785,785,785,785,0
|
|
20231121,182200,171215549,785,785,785,785,0
|
|
20231121,182100,171215549,785,785,785,785,0
|
|
20231121,182000,171215549,785,785,785,785,0
|
|
20231121,181900,171215549,785,785,785,785,5408
|
|
20231121,181800,171215549,785,785,785,785,0
|
|
20231121,181700,171215549,785,785,785,785,0
|
|
20231121,181600,171215549,785,785,785,785,0
|
|
20231121,181500,171215549,785,785,785,785,0
|
|
20231121,181400,171215549,785,785,785,785,0
|
|
20231121,181300,171215549,785,785,785,785,0
|
|
20231121,181200,171215549,785,785,785,785,0
|
|
20231121,181100,171215549,785,785,785,785,0
|
|
20231121,181000,171215549,785,785,785,785,0
|
|
20231121,180900,171215549,785,785,785,785,0
|
|
20231121,180800,171215549,785,785,785,785,0
|
|
20231121,180700,171215549,785,785,785,785,0
|
|
20231121,180600,171215549,785,785,785,785,0
|
|
20231121,180500,171215549,785,785,785,785,0
|
|
20231121,180400,171215549,785,785,785,785,0
|
|
20231121,180300,171215549,785,785,785,785,0
|
|
20231121,180200,171215549,785,785,785,785,0
|
|
20231121,180100,171215549,785,785,785,785,0
|
|
20231121,180000,171215549,785,785,785,785,0
|
|
20231121,175900,171215549,785,785,785,785,0
|
|
20231121,175800,171215549,785,785,785,785,0
|
|
20231121,175700,171215549,785,785,785,785,0
|
|
20231121,175600,171215549,785,785,785,785,0
|
|
20231121,175500,171215549,785,785,785,785,0
|
|
20231121,175400,171215549,785,785,785,785,0
|
|
20231121,175300,171215549,785,785,785,785,0
|
|
20231121,175200,171215549,785,785,785,785,0
|
|
20231121,175100,171215549,785,785,785,785,0
|
|
20231121,175000,171215549,785,785,785,785,0
|
|
20231121,174900,171215549,785,785,785,785,5408
|
|
20231121,174800,171215549,785,785,785,785,0
|
|
20231121,174700,171215549,785,785,785,785,0
|
|
20231121,174600,171215549,785,785,785,785,0
|
|
20231121,174500,171215549,785,785,785,785,0
|
|
20231121,174400,171215549,785,785,785,785,0
|
|
20231121,174300,171215549,785,785,785,785,0
|
|
20231121,174200,171215549,785,785,785,785,0
|
|
20231121,174100,171215549,785,785,785,785,0
|
|
20231121,174000,171215549,785,785,785,785,0
|
|
20231121,173900,171215549,785,785,785,785,0
|
|
20231121,173800,171215549,785,785,785,785,0
|
|
20231121,173700,171215549,785,785,785,785,0
|
|
20231121,173600,171215549,785,785,785,785,0
|
|
20231121,173500,171215549,785,785,785,785,0
|
|
20231121,173400,171215549,785,785,785,785,0
|
|
20231121,173300,171215549,785,785,785,785,0
|
|
20231121,173200,171215549,785,785,785,785,0
|
|
20231121,173100,171215549,785,785,785,785,0
|
|
20231121,173000,171215549,785,785,785,785,0
|
|
20231121,172900,171215549,785,785,785,785,0
|
|
20231121,172800,171215549,785,785,785,785,0
|
|
20231121,172700,171215549,785,785,785,785,0
|
|
20231121,172600,171215549,785,785,785,785,0
|
|
20231121,172500,171215549,785,785,785,785,0
|
|
20231121,172400,171215549,785,785,785,785,0
|
|
20231121,172300,171215549,785,785,785,785,0
|
|
20231121,172200,171215549,785,785,785,785,0
|
|
20231121,172100,171215549,785,785,785,785,0
|
|
20231121,172000,171215549,785,785,785,785,0
|
|
20231121,171900,171215549,785,785,785,785,5408
|
|
20231121,171800,171215549,785,785,785,785,0
|
|
20231121,171700,171215549,785,785,785,785,0
|
|
20231121,171600,171215549,785,785,785,785,0
|
|
20231121,171500,171215549,785,785,785,785,0
|
|
20231121,171400,171215549,785,785,785,785,0
|
|
20231121,171300,171215549,785,785,785,785,0
|
|
20231121,171200,171215549,785,785,785,785,0
|
|
20231121,171100,171215549,785,785,785,785,0
|
|
20231121,171000,171215549,785,785,785,785,0
|
|
20231121,170900,171215549,785,785,785,785,0
|
|
20231121,170800,171215549,785,785,785,785,0
|
|
20231121,170700,171215549,785,785,785,785,0
|
|
20231121,170600,171215549,785,785,785,785,0
|
|
20231121,170500,171215549,785,785,785,785,0
|
|
20231121,170400,171215549,785,785,785,785,0
|
|
20231121,170300,171215549,785,785,785,785,0
|
|
20231121,170200,171215549,785,785,785,785,0
|
|
20231121,170100,171215549,785,785,785,785,0
|
|
20231121,170000,171215549,785,785,785,785,0
|
|
20231121,165900,171215549,785,785,785,785,0
|
|
20231121,165800,171215549,785,785,785,785,0
|
|
20231121,165700,171215549,785,785,785,785,0
|
|
20231121,165600,171215549,785,785,785,785,0
|
|
20231121,165500,171215549,785,785,785,785,0
|
|
20231121,165400,171215549,785,785,785,785,0
|
|
20231121,165300,171215549,785,785,785,785,0
|
|
20231121,165200,171215549,785,785,785,785,0
|
|
20231121,165100,171215549,785,785,785,785,0
|
|
20231121,165000,171215549,785,785,785,785,0
|
|
20231121,164900,171215549,785,785,785,785,5408
|
|
20231121,164800,171215549,785,785,785,785,0
|
|
20231121,164700,171215549,785,785,785,785,0
|
|
20231121,164600,171215549,785,785,785,785,0
|
|
20231121,164500,171215549,785,785,785,785,0
|
|
20231121,164400,171215549,785,785,785,785,0
|
|
20231121,164300,171215549,785,785,785,785,0
|
|
20231121,164200,171215549,785,785,785,785,0
|
|
20231121,164100,171215549,785,785,785,785,0
|
|
20231121,164000,171215549,785,785,785,785,0
|
|
20231121,163900,171215549,785,785,785,785,0
|
|
20231121,163800,171215549,785,785,785,785,0
|
|
20231121,163700,171215549,785,785,785,785,0
|
|
20231121,163600,171215549,785,785,785,785,0
|
|
20231121,163500,171215549,785,785,785,785,0
|
|
20231121,163400,171215549,785,785,785,785,0
|
|
20231121,163300,171215549,785,785,785,785,0
|
|
20231121,163200,171215549,785,785,785,785,0
|
|
20231121,163100,171215549,785,785,785,785,0
|
|
20231121,163000,171215549,785,785,785,785,0
|
|
20231121,162900,171215549,785,785,785,785,0
|
|
20231121,162800,171215549,785,785,785,785,0
|
|
20231121,162700,171215549,785,785,785,785,0
|
|
20231121,162600,171215549,785,785,785,785,0
|
|
20231121,162500,171215549,785,785,785,785,0
|
|
20231121,162400,171215549,785,785,785,785,0
|
|
20231121,162300,171215549,785,785,785,785,0
|
|
20231121,162200,171215549,785,785,785,785,0
|
|
20231121,162100,171215549,785,785,785,785,0
|
|
20231121,162000,171215549,785,785,785,785,0
|
|
20231121,161900,171215549,785,785,785,785,5408
|
|
20231121,161800,171215549,785,785,785,785,0
|
|
20231121,161700,171215549,785,785,785,785,0
|
|
20231121,161600,171215549,785,785,785,785,0
|
|
20231121,161500,171215549,785,785,785,785,0
|
|
20231121,161400,171215549,785,785,785,785,0
|
|
20231121,161300,171215549,785,785,785,785,0
|
|
20231121,161200,171215549,785,785,785,785,0
|
|
20231121,161100,171215549,785,785,785,785,0
|
|
20231121,161000,171215549,785,785,785,785,0
|
|
20231121,160900,171215549,785,785,785,785,0
|
|
20231121,160800,171215549,785,785,785,785,0
|
|
20231121,160700,171215549,785,785,785,785,0
|
|
20231121,160600,171215549,785,785,785,785,0
|
|
20231121,160500,171215549,785,785,785,785,0
|
|
20231121,160400,171215549,785,785,785,785,0
|
|
20231121,160300,171215549,785,785,785,785,0
|
|
20231121,160200,171215549,785,785,785,785,0
|
|
20231121,160100,171215549,785,785,785,785,0
|
|
20231121,160000,171215549,785,785,785,785,0
|
|
20231121,155900,171215549,785,785,785,785,0
|
|
20231121,155800,171215549,785,785,785,785,0
|
|
20231121,155700,171215549,785,785,785,785,0
|
|
20231121,155600,171215549,785,785,785,785,0
|
|
20231121,155500,171215549,785,785,785,785,0
|
|
20231121,155400,171215549,785,785,785,785,0
|
|
20231121,155300,171215549,785,785,785,785,0
|
|
20231121,155200,171215549,785,785,785,785,0
|
|
20231121,155100,171215549,785,785,785,785,0
|
|
20231121,155000,171215549,785,785,785,785,0
|
|
20231121,154900,171215549,785,785,785,785,5408
|
|
20231121,154800,171215549,785,785,785,785,0
|
|
20231121,154700,171215549,785,785,785,785,0
|
|
20231121,154600,171215549,785,785,785,785,0
|
|
20231121,154500,171215549,785,785,785,785,0
|
|
20231121,154400,171215549,785,785,785,785,0
|
|
20231121,154300,171215549,785,785,785,785,0
|
|
20231121,154200,171215549,785,785,785,785,0
|
|
20231121,154100,171215549,785,785,785,785,0
|
|
20231121,154000,171215549,785,785,785,785,0
|
|
20231121,153900,171215549,785,785,785,785,0
|
|
20231121,153800,171215549,785,785,785,785,0
|
|
20231121,153700,171215549,785,785,785,785,0
|
|
20231121,153600,171215549,785,785,785,785,0
|
|
20231121,153500,171215549,785,785,785,785,0
|
|
20231121,153400,171215549,785,785,785,785,0
|
|
20231121,153300,171215549,785,785,785,785,0
|
|
20231121,153200,171215549,785,785,785,785,0
|
|
20231121,153100,171215549,785,785,785,785,0
|
|
20231121,153000,171215549,785,785,785,785,5408
|
|
20231121,152900,166970269,785,785,785,785,0
|
|
20231121,152800,166970269,785,785,785,785,0
|
|
20231121,152700,166970269,785,785,785,785,0
|
|
20231121,152600,166970269,785,785,785,785,0
|
|
20231121,152500,166970269,785,785,785,785,0
|
|
20231121,152400,166970269,785,785,785,785,0
|
|
20231121,152300,166970269,785,785,785,785,0
|
|
20231121,152200,166970269,785,785,785,785,0
|
|
20231121,152100,166970269,785,785,785,785,0
|
|
20231121,152000,166970269,785,785,785,785,0
|
|
20231121,151900,166970269,785,785,785,785,300
|
|
20231121,151800,166734769,782,785,785,782,101
|
|
20231121,151700,166655784,785,785,785,785,2
|
|
20231121,151600,166654214,785,782,786,782,96
|
|
20231121,151500,166579092,786,782,786,782,4100
|
|
20231121,151400,163356892,782,782,782,782,200
|
|
20231121,151300,163200492,786,786,786,786,0
|
|
20231121,151200,163200492,786,786,786,786,300
|
|
20231121,151100,162964692,786,786,786,786,2000
|
|
20231121,151000,161392692,785,785,785,785,55
|
|
20231121,150900,161349517,784,784,784,784,0
|
|
20231121,150800,161349517,784,784,784,784,2
|
|
20231121,150700,161347949,783,783,783,783,477
|
|
20231121,150600,160974458,786,786,786,786,0
|
|
20231121,150500,160974458,786,786,786,786,3200
|
|
20231121,150400,158459258,786,783,786,783,20006
|
|
20231121,150300,142753754,783,783,783,783,90
|
|
20231121,150200,142683284,783,782,783,782,5610
|
|
20231121,150100,138292188,783,783,783,783,0
|
|
20231121,150000,138292188,783,783,783,783,100
|
|
20231121,145900,138213888,783,782,783,782,30
|
|
20231121,145800,138190419,783,783,783,783,0
|
|
20231121,145700,138190419,783,783,783,783,0
|
|
20231121,145600,138190419,783,783,783,783,0
|
|
20231121,145500,138190419,783,783,783,783,1
|
|
20231121,145400,138189636,780,782,782,780,11446
|
|
20231121,145300,129255318,782,782,782,782,0
|
|
20231121,145200,129255318,782,782,782,782,1700
|
|
20231121,145100,127925918,781,781,781,781,1
|
|
20231121,145000,127925137,781,781,781,781,130
|
|
20231121,144900,127823607,781,781,781,781,0
|
|
20231121,144800,127823607,781,781,781,781,1
|
|
20231121,144700,127822826,780,780,780,780,10838
|
|
20231121,144600,119369186,782,782,782,782,1
|
|
20231121,144500,119368404,781,781,781,781,0
|
|
20231121,144400,119368404,781,780,781,780,1031
|
|
20231121,144300,118563213,780,780,780,780,0
|
|
20231121,144200,118563213,780,780,780,780,879
|
|
20231121,144100,117877593,779,779,779,779,12752
|
|
20231121,144000,107943785,779,779,779,779,0
|
|
20231121,143900,107943785,779,779,779,779,7
|
|
20231121,143800,107938332,780,780,780,780,0
|
|
20231121,143700,107938332,780,780,780,780,0
|
|
20231121,143600,107938332,780,780,780,780,2600
|
|
20231121,143500,105910332,780,780,780,780,409
|
|
20231121,143400,105591312,782,782,782,782,0
|
|
20231121,143300,105591312,782,782,782,782,0
|
|
20231121,143200,105591312,782,782,782,782,0
|
|
20231121,143100,105591312,782,782,782,782,0
|
|
20231121,143000,105591312,782,782,782,782,0
|
|
20231121,142900,105591312,782,782,782,782,1
|
|
20231121,142800,105590530,780,780,780,780,0
|
|
20231121,142700,105590530,780,780,780,780,0
|
|
20231121,142600,105590530,780,780,780,780,0
|
|
20231121,142500,105590530,780,780,780,780,128
|
|
20231121,142400,105490690,780,780,780,780,1
|
|
20231121,142300,105489910,780,780,780,780,0
|
|
20231121,142200,105489910,780,780,780,780,1000
|
|
20231121,142100,104709910,783,783,783,783,0
|
|
20231121,142000,104709910,783,783,783,783,0
|
|
20231121,141900,104709910,783,783,783,783,0
|
|
20231121,141800,104709910,783,783,783,783,10
|
|
20231121,141700,104702080,780,780,782,779,10549
|
|
20231121,141600,96474665,780,780,780,780,0
|
|
20231121,141500,96474665,780,780,780,780,400
|
|
20231121,141400,96162665,779,779,779,779,1000
|
|
20231121,141300,95383665,779,779,779,779,0
|
|
20231121,141200,95383665,779,779,779,779,0
|
|
20231121,141100,95383665,779,779,779,779,0
|
|
20231121,141000,95383665,779,779,779,779,0
|
|
20231121,140900,95383665,779,779,779,779,1000
|
|
20231121,140800,94604665,779,779,779,779,0
|
|
20231121,140700,94604665,779,779,779,779,0
|
|
20231121,140600,94604665,779,779,779,779,0
|
|
20231121,140500,94604665,779,779,779,779,0
|
|
20231121,140400,94604665,779,779,779,779,300
|
|
20231121,140300,94370965,779,779,779,779,0
|
|
20231121,140200,94370965,779,779,779,779,0
|
|
20231121,140100,94370965,779,781,781,779,3100
|
|
20231121,140000,91953480,781,781,781,781,0
|
|
20231121,135900,91953480,781,781,781,781,2
|
|
20231121,135800,91951918,781,781,781,781,9
|
|
20231121,135700,91944889,781,781,781,781,0
|
|
20231121,135600,91944889,781,781,781,781,0
|
|
20231121,135500,91944889,781,781,781,781,0
|
|
20231121,135400,91944889,781,781,781,781,3180
|
|
20231121,135300,89461309,781,782,782,781,2
|
|
20231121,135200,89459746,782,782,782,782,0
|
|
20231121,135100,89459746,782,782,782,782,0
|
|
20231121,135000,89459746,782,782,782,782,0
|
|
20231121,134900,89459746,782,782,782,782,10
|
|
20231121,134800,89451926,781,781,781,781,0
|
|
20231121,134700,89451926,781,781,781,781,0
|
|
20231121,134600,89451926,781,781,781,781,0
|
|
20231121,134500,89451926,781,781,781,781,0
|
|
20231121,134400,89451926,781,781,781,781,0
|
|
20231121,134300,89451926,781,781,781,781,0
|
|
20231121,134200,89451926,781,781,781,781,0
|
|
20231121,134100,89451926,781,781,781,781,0
|
|
20231121,134000,89451926,781,781,781,781,0
|
|
20231121,133900,89451926,781,781,781,781,0
|
|
20231121,133800,89451926,781,781,781,781,1
|
|
20231121,133700,89451145,782,782,782,782,0
|
|
20231121,133600,89451145,782,782,782,782,1
|
|
20231121,133500,89450363,781,781,781,781,0
|
|
20231121,133400,89450363,781,781,781,781,1
|
|
20231121,133300,89449582,782,782,782,782,0
|
|
20231121,133200,89449582,782,782,782,782,100
|
|
20231121,133100,89371382,782,782,782,782,0
|
|
20231121,133000,89371382,782,782,782,782,38
|
|
20231121,132900,89341666,782,782,782,782,110
|
|
20231121,132800,89255646,782,782,782,782,329
|
|
20231121,132700,88998368,782,782,782,782,87
|
|
20231121,132600,88930334,782,782,782,782,0
|
|
20231121,132500,88930334,782,782,782,782,500
|
|
20231121,132400,88539334,782,783,783,782,2208
|
|
20231121,132300,86811678,782,782,782,782,418
|
|
20231121,132200,86484802,781,781,781,781,0
|
|
20231121,132100,86484802,781,781,781,781,0
|
|
20231121,132000,86484802,781,781,781,781,0
|
|
20231121,131900,86484802,781,781,781,781,1018
|
|
20231121,131800,85689744,780,780,780,780,0
|
|
20231121,131700,85689744,780,780,780,780,5878
|
|
20231121,131600,81104904,779,779,779,779,0
|
|
20231121,131500,81104904,779,779,779,779,0
|
|
20231121,131400,81104904,779,779,779,779,600
|
|
20231121,131300,80637504,779,779,779,779,0
|
|
20231121,131200,80637504,779,779,779,779,110
|
|
20231121,131100,80551814,779,779,779,779,0
|
|
20231121,131000,80551814,779,779,779,779,0
|
|
20231121,130900,80551814,779,779,779,779,2
|
|
20231121,130800,80550256,779,779,779,779,0
|
|
20231121,130700,80550256,779,779,779,779,0
|
|
20231121,130600,80550256,779,779,779,779,13
|
|
20231121,130500,80540129,779,779,779,779,0
|
|
20231121,130400,80540129,779,779,779,779,0
|
|
20231121,130300,80540129,779,779,779,779,0
|
|
20231121,130200,80540129,779,779,779,779,130
|
|
20231121,130100,80438859,779,779,779,779,0
|
|
20231121,130000,80438859,779,779,779,779,1
|
|
20231121,125900,80438080,779,779,779,779,0
|
|
20231121,125800,80438080,779,779,779,779,0
|
|
20231121,125700,80438080,779,779,779,779,0
|
|
20231121,125600,80438080,779,779,779,779,0
|
|
20231121,125500,80438080,779,779,779,779,0
|
|
20231121,125400,80438080,779,779,779,779,0
|
|
20231121,125300,80438080,779,779,779,779,1
|
|
20231121,125200,80437301,780,780,780,780,5
|
|
20231121,125100,80433401,780,780,780,780,0
|
|
20231121,125000,80433401,780,780,780,780,100
|
|
20231121,124900,80355401,780,780,780,780,0
|
|
20231121,124800,80355401,780,780,780,780,0
|
|
20231121,124700,80355401,780,779,780,779,320
|
|
20231121,124600,80106101,780,780,780,780,500
|
|
20231121,124500,79716101,780,780,780,780,26
|
|
20231121,124400,79695821,779,779,779,779,0
|
|
20231121,124300,79695821,779,779,779,779,0
|
|
20231121,124200,79695821,779,779,779,779,1
|
|
20231121,124100,79695042,780,780,780,780,0
|
|
20231121,124000,79695042,780,780,780,780,0
|
|
20231121,123900,79695042,780,780,780,780,0
|
|
20231121,123800,79695042,780,780,780,780,239
|
|
20231121,123700,79508622,780,780,780,780,0
|
|
20231121,123600,79508622,780,780,780,780,500
|
|
20231121,123500,79118622,780,780,780,780,1000
|
|
20231121,123400,78338622,780,779,780,779,1584
|
|
20231121,123300,77104586,779,779,779,779,1
|
|
20231121,123200,77103807,779,779,779,779,0
|
|
20231121,123100,77103807,779,779,779,779,0
|
|
20231121,123000,77103807,779,779,779,779,0
|
|
20231121,122900,77103807,779,779,779,779,0
|
|
20231121,122800,77103807,779,779,779,779,0
|
|
20231121,122700,77103807,779,779,779,779,0
|
|
20231121,122600,77103807,779,779,779,779,0
|
|
20231121,122500,77103807,779,779,779,779,0
|
|
20231121,122400,77103807,779,779,779,779,0
|
|
20231121,122300,77103807,779,779,779,779,0
|
|
20231121,122200,77103807,779,779,779,779,0
|
|
20231121,122100,77103807,779,779,779,779,0
|
|
20231121,122000,77103807,779,779,779,779,0
|
|
20231121,121900,77103807,779,779,779,779,0
|
|
20231121,121800,77103807,779,779,779,779,200
|
|
20231121,121700,76948007,780,780,780,780,0
|
|
20231121,121600,76948007,780,780,780,780,100
|
|
20231121,121500,76870007,780,780,780,780,0
|
|
20231121,121400,76870007,780,780,780,780,0
|
|
20231121,121300,76870007,780,780,780,780,1000
|
|
20231121,121200,76090007,780,780,780,780,0
|
|
20231121,121100,76090007,780,780,780,780,0
|
|
20231121,121000,76090007,780,780,780,780,0
|
|
20231121,120900,76090007,780,780,780,780,1100
|
|
20231121,120800,75232007,776,776,776,776,0
|
|
20231121,120700,75232007,776,776,776,776,0
|
|
20231121,120600,75232007,776,776,776,776,0
|
|
20231121,120500,75232007,776,780,780,776,157
|
|
20231121,120400,75109663,781,781,781,781,0
|
|
20231121,120300,75109663,781,781,781,781,0
|
|
20231121,120200,75109663,781,781,781,781,0
|
|
20231121,120100,75109663,781,781,781,781,0
|
|
20231121,120000,75109663,781,781,781,781,0
|
|
20231121,115900,75109663,781,781,781,781,1
|
|
20231121,115800,75108882,780,777,780,775,588
|
|
20231121,115700,74652666,781,781,781,781,0
|
|
20231121,115600,74652666,781,777,781,777,12
|
|
20231121,115500,74643334,781,780,781,780,1000
|
|
20231121,115400,73862695,776,776,776,776,0
|
|
20231121,115300,73862695,776,776,776,776,0
|
|
20231121,115200,73862695,776,776,776,776,0
|
|
20231121,115100,73862695,776,776,776,776,1050
|
|
20231121,115000,73047895,780,780,780,780,0
|
|
20231121,114900,73047895,780,780,780,780,0
|
|
20231121,114800,73047895,780,780,780,780,0
|
|
20231121,114700,73047895,780,780,780,780,0
|
|
20231121,114600,73047895,780,780,780,780,0
|
|
20231121,114500,73047895,780,780,780,780,0
|
|
20231121,114400,73047895,780,780,780,780,0
|
|
20231121,114300,73047895,780,780,780,780,0
|
|
20231121,114200,73047895,780,780,780,780,0
|
|
20231121,114100,73047895,780,780,780,780,0
|
|
20231121,114000,73047895,780,780,780,780,0
|
|
20231121,113900,73047895,780,780,780,780,0
|
|
20231121,113800,73047895,780,781,781,780,31
|
|
20231121,113700,73023714,780,780,780,780,0
|
|
20231121,113600,73023714,780,780,780,780,0
|
|
20231121,113500,73023714,780,780,780,780,191
|
|
20231121,113400,72874734,776,776,776,776,2578
|
|
20231121,113300,70874206,776,776,776,776,630
|
|
20231121,113200,70385326,776,776,776,776,0
|
|
20231121,113100,70385326,776,776,776,776,0
|
|
20231121,113000,70385326,776,776,776,776,0
|
|
20231121,112900,70385326,776,776,776,776,0
|
|
20231121,112800,70385326,776,776,776,776,0
|
|
20231121,112700,70385326,776,776,776,776,0
|
|
20231121,112600,70385326,776,776,776,776,0
|
|
20231121,112500,70385326,776,776,776,776,0
|
|
20231121,112400,70385326,776,776,776,776,0
|
|
20231121,112300,70385326,776,776,776,776,1
|
|
20231121,112200,70384550,781,781,781,781,0
|
|
20231121,112100,70384550,781,781,781,781,0
|
|
20231121,112000,70384550,781,778,781,775,8560
|
|
20231121,111900,63741852,778,781,781,778,1560
|
|
20231121,111800,62528082,779,779,779,779,0
|
|
20231121,111700,62528082,779,779,779,779,0
|
|
20231121,111600,62528082,779,779,779,779,15
|
|
20231121,111500,62516397,779,779,779,779,5
|
|
20231121,111400,62512502,776,776,776,776,0
|
|
20231121,111300,62512502,776,780,780,776,8277
|
|
20231121,111200,56081194,783,783,783,783,0
|
|
20231121,111100,56081194,783,783,783,781,3802
|
|
20231121,111000,53110624,782,782,782,782,0
|
|
20231121,110900,53110624,782,782,782,782,50
|
|
20231121,110800,53071524,782,782,782,782,0
|
|
20231121,110700,53071524,782,782,782,782,0
|
|
20231121,110600,53071524,782,783,783,782,1938
|
|
20231121,110500,51555009,783,783,783,783,1
|
|
20231121,110400,51554226,782,782,782,782,1001
|
|
20231121,110300,50771444,782,782,782,782,512
|
|
20231121,110200,50371060,782,782,782,782,0
|
|
20231121,110100,50371060,782,782,782,782,504
|
|
20231121,110000,49976932,784,784,784,784,0
|
|
20231121,105900,49976932,784,784,784,784,0
|
|
20231121,105800,49976932,784,784,784,784,39
|
|
20231121,105700,49946356,784,784,784,784,0
|
|
20231121,105600,49946356,784,784,784,784,9
|
|
20231121,105500,49939300,784,784,784,784,0
|
|
20231121,105400,49939300,784,784,784,784,7
|
|
20231121,105300,49933812,784,784,784,784,0
|
|
20231121,105200,49933812,784,784,784,784,0
|
|
20231121,105100,49933812,784,783,784,783,4
|
|
20231121,105000,49930678,782,782,782,782,0
|
|
20231121,104900,49930678,782,782,782,782,0
|
|
20231121,104800,49930678,782,782,782,782,0
|
|
20231121,104700,49930678,782,782,782,782,0
|
|
20231121,104600,49930678,782,782,782,782,0
|
|
20231121,104500,49930678,782,782,782,782,5
|
|
20231121,104400,49926768,782,782,782,782,1
|
|
20231121,104300,49925986,784,784,784,784,0
|
|
20231121,104200,49925986,784,784,784,784,3
|
|
20231121,104100,49923634,785,785,785,785,0
|
|
20231121,104000,49923634,785,785,785,785,0
|
|
20231121,103900,49923634,785,780,786,780,8297
|
|
20231121,103800,43434685,781,781,781,781,0
|
|
20231121,103700,43434685,781,781,781,781,0
|
|
20231121,103600,43434685,781,781,781,781,0
|
|
20231121,103500,43434685,781,781,781,781,100
|
|
20231121,103400,43356585,780,780,780,780,621
|
|
20231121,103300,42872205,781,781,781,781,100
|
|
20231121,103200,42794105,780,780,780,780,0
|
|
20231121,103100,42794105,780,780,780,780,0
|
|
20231121,103000,42794105,780,780,780,780,0
|
|
20231121,102900,42794105,780,780,780,780,113
|
|
20231121,102800,42705965,780,780,780,780,5
|
|
20231121,102700,42702065,780,780,780,780,0
|
|
20231121,102600,42702065,780,780,780,780,20
|
|
20231121,102500,42686465,781,781,781,781,260
|
|
20231121,102400,42483405,780,780,780,780,0
|
|
20231121,102300,42483405,780,780,780,780,0
|
|
20231121,102200,42483405,780,780,780,780,1
|
|
20231121,102100,42482625,780,781,781,780,5004
|
|
20231121,102000,38574977,781,781,781,781,32
|
|
20231121,101900,38549985,782,782,782,782,0
|
|
20231121,101800,38549985,782,778,782,778,526
|
|
20231121,101700,38138747,778,778,778,778,1
|
|
20231121,101600,38137969,782,781,782,781,4593
|
|
20231121,101500,34550834,781,781,781,781,0
|
|
20231121,101400,34550834,781,779,781,779,4229
|
|
20231121,101300,31255116,779,779,779,779,100
|
|
20231121,101200,31177216,779,779,779,779,2
|
|
20231121,101100,31175658,778,778,778,778,198
|
|
20231121,101000,31021614,778,778,778,778,103
|
|
20231121,100900,30941480,778,777,778,777,26
|
|
20231121,100800,30921275,777,777,777,777,25
|
|
20231121,100700,30901850,777,777,777,777,0
|
|
20231121,100600,30901850,777,777,777,777,0
|
|
20231121,100500,30901850,777,777,777,777,0
|
|
20231121,100400,30901850,777,777,777,777,0
|
|
20231121,100300,30901850,777,777,777,777,0
|
|
20231121,100200,30901850,777,777,777,777,0
|
|
20231121,100100,30901850,777,777,777,777,0
|
|
20231121,100000,30901850,777,777,777,777,297
|
|
20231121,095900,30671081,777,777,777,777,0
|
|
20231121,095800,30671081,777,777,777,777,0
|
|
20231121,095700,30671081,777,777,777,777,0
|
|
20231121,095600,30671081,777,777,777,777,0
|
|
20231121,095500,30671081,777,777,777,777,2
|
|
20231121,095400,30669527,775,775,775,775,0
|
|
20231121,095300,30669527,775,775,775,775,0
|
|
20231121,095200,30669527,775,777,777,775,336
|
|
20231121,095100,30408755,777,777,777,777,134
|
|
20231121,095000,30304637,777,777,777,777,0
|
|
20231121,094900,30304637,777,777,777,777,0
|
|
20231121,094800,30304637,777,777,777,777,0
|
|
20231121,094700,30304637,777,777,777,777,2
|
|
20231121,094600,30303083,777,777,777,777,0
|
|
20231121,094500,30303083,777,777,777,777,50
|
|
20231121,094400,30264233,778,778,778,778,0
|
|
20231121,094300,30264233,778,778,778,778,1
|
|
20231121,094200,30263455,779,779,779,779,0
|
|
20231121,094100,30263455,779,779,779,779,0
|
|
20231121,094000,30263455,779,779,779,779,0
|
|
20231121,093900,30263455,779,779,779,779,1
|
|
20231121,093800,30262676,777,779,779,777,1000
|
|
20231121,093700,29485666,777,777,777,777,5
|
|
20231121,093600,29481781,779,779,779,779,0
|
|
20231121,093500,29481781,779,778,779,778,5453
|
|
20231121,093400,25236894,779,779,779,779,1
|
|
20231121,093300,25236115,779,779,779,779,3
|
|
20231121,093200,25233778,779,779,779,774,7798
|
|
20231121,093100,19182936,779,779,779,779,1
|
|
20231121,093000,19182157,778,778,778,778,364
|
|
20231121,092900,18898965,778,778,778,778,86
|
|
20231121,092800,18832057,778,778,778,778,1000
|
|
20231121,092700,18054057,777,777,777,777,10
|
|
20231121,092600,18046287,778,778,778,778,145
|
|
20231121,092500,17933477,778,778,778,778,187
|
|
20231121,092400,17787991,778,778,778,778,150
|
|
20231121,092300,17671291,779,779,779,779,30
|
|
20231121,092200,17647921,779,779,779,779,2
|
|
20231121,092100,17646363,778,778,779,778,103
|
|
20231121,092000,17566128,777,777,777,777,20
|
|
20231121,091900,17550588,777,777,777,777,11
|
|
20231121,091800,17542041,777,777,777,777,140
|
|
20231121,091700,17433261,777,777,777,777,0
|
|
20231121,091600,17433261,777,777,777,777,1
|
|
20231121,091500,17432484,778,779,780,778,347
|
|
20231121,091400,17161835,779,779,779,779,1003
|
|
20231121,091300,16380498,779,778,779,778,241
|
|
20231121,091200,16192999,777,777,777,777,1
|
|
20231121,091100,16192222,777,775,777,775,4704
|
|
20231121,091000,12546388,774,774,774,774,651
|
|
20231121,090900,12042514,774,774,774,774,5159
|
|
20231121,090800,8049448,774,774,774,774,100
|
|
20231121,090700,7972048,775,775,775,774,3063
|
|
20231121,090600,5600868,774,774,774,774,3000
|
|
20231121,090500,3278868,774,774,774,774,1
|
|
20231121,090400,3278094,776,775,776,774,2392
|
|
20231121,090300,1426204,775,774,775,774,27
|
|
20231121,090200,1405284,774,774,774,774,5
|
|
20231121,090100,1401414,774,773,774,773,477
|
|
20231121,090000,1032516,774,774,774,774,1334
|