591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184800,181475585,785,785,785,785,1014
|
|
20231122,184700,181475585,785,785,785,785,0
|
|
20231122,184600,181475585,785,785,785,785,0
|
|
20231122,184500,181475585,785,785,785,785,0
|
|
20231122,184400,181475585,785,785,785,785,0
|
|
20231122,184300,181475585,785,785,785,785,0
|
|
20231122,184200,181475585,785,785,785,785,0
|
|
20231122,184100,181475585,785,785,785,785,0
|
|
20231122,184000,181475585,785,785,785,785,0
|
|
20231122,183900,181475585,785,785,785,785,0
|
|
20231122,183800,181475585,785,785,785,785,0
|
|
20231122,183700,181475585,785,785,785,785,0
|
|
20231122,183600,181475585,785,785,785,785,0
|
|
20231122,183500,181475585,785,785,785,785,0
|
|
20231122,183400,181475585,785,785,785,785,0
|
|
20231122,183300,181475585,785,785,785,785,0
|
|
20231122,183200,181475585,785,785,785,785,0
|
|
20231122,183100,181475585,785,785,785,785,0
|
|
20231122,183000,181475585,785,785,785,785,0
|
|
20231122,182900,181475585,785,785,785,785,0
|
|
20231122,182800,181475585,785,785,785,785,0
|
|
20231122,182700,181475585,785,785,785,785,0
|
|
20231122,182600,181475585,785,785,785,785,0
|
|
20231122,182500,181475585,785,785,785,785,0
|
|
20231122,182400,181475585,785,785,785,785,0
|
|
20231122,182300,181475585,785,785,785,785,0
|
|
20231122,182200,181475585,785,785,785,785,0
|
|
20231122,182100,181475585,785,785,785,785,0
|
|
20231122,182000,181475585,785,785,785,785,0
|
|
20231122,181900,181475585,785,785,785,785,0
|
|
20231122,181800,181475585,785,785,785,785,1014
|
|
20231122,181700,181475585,785,785,785,785,0
|
|
20231122,181600,181475585,785,785,785,785,0
|
|
20231122,181500,181475585,785,785,785,785,0
|
|
20231122,181400,181475585,785,785,785,785,0
|
|
20231122,181300,181475585,785,785,785,785,0
|
|
20231122,181200,181475585,785,785,785,785,0
|
|
20231122,181100,181475585,785,785,785,785,0
|
|
20231122,181000,181475585,785,785,785,785,0
|
|
20231122,180900,181475585,785,785,785,785,0
|
|
20231122,180800,181475585,785,785,785,785,0
|
|
20231122,180700,181475585,785,785,785,785,0
|
|
20231122,180600,181475585,785,785,785,785,0
|
|
20231122,180500,181475585,785,785,785,785,0
|
|
20231122,180400,181475585,785,785,785,785,0
|
|
20231122,180300,181475585,785,785,785,785,0
|
|
20231122,180200,181475585,785,785,785,785,0
|
|
20231122,180100,181475585,785,785,785,785,0
|
|
20231122,180000,181475585,785,785,785,785,0
|
|
20231122,175900,181475585,785,785,785,785,0
|
|
20231122,175800,181475585,785,785,785,785,0
|
|
20231122,175700,181475585,785,785,785,785,0
|
|
20231122,175600,181475585,785,785,785,785,0
|
|
20231122,175500,181475585,785,785,785,785,0
|
|
20231122,175400,181475585,785,785,785,785,0
|
|
20231122,175300,181475585,785,785,785,785,0
|
|
20231122,175200,181475585,785,785,785,785,0
|
|
20231122,175100,181475585,785,785,785,785,0
|
|
20231122,175000,181475585,785,785,785,785,0
|
|
20231122,174900,181475585,785,785,785,785,0
|
|
20231122,174800,181475585,785,785,785,785,1014
|
|
20231122,174700,181475585,785,785,785,785,0
|
|
20231122,174600,181475585,785,785,785,785,0
|
|
20231122,174500,181475585,785,785,785,785,0
|
|
20231122,174400,181475585,785,785,785,785,0
|
|
20231122,174300,181475585,785,785,785,785,0
|
|
20231122,174200,181475585,785,785,785,785,0
|
|
20231122,174100,181475585,785,785,785,785,0
|
|
20231122,174000,181475585,785,785,785,785,0
|
|
20231122,173900,181475585,785,785,785,785,0
|
|
20231122,173800,181475585,785,785,785,785,0
|
|
20231122,173700,181475585,785,785,785,785,0
|
|
20231122,173600,181475585,785,785,785,785,0
|
|
20231122,173500,181475585,785,785,785,785,0
|
|
20231122,173400,181475585,785,785,785,785,0
|
|
20231122,173300,181475585,785,785,785,785,0
|
|
20231122,173200,181475585,785,785,785,785,0
|
|
20231122,173100,181475585,785,785,785,785,0
|
|
20231122,173000,181475585,785,785,785,785,0
|
|
20231122,172900,181475585,785,785,785,785,0
|
|
20231122,172800,181475585,785,785,785,785,0
|
|
20231122,172700,181475585,785,785,785,785,0
|
|
20231122,172600,181475585,785,785,785,785,0
|
|
20231122,172500,181475585,785,785,785,785,0
|
|
20231122,172400,181475585,785,785,785,785,0
|
|
20231122,172300,181475585,785,785,785,785,0
|
|
20231122,172200,181475585,785,785,785,785,0
|
|
20231122,172100,181475585,785,785,785,785,0
|
|
20231122,172000,181475585,785,785,785,785,0
|
|
20231122,171900,181475585,785,785,785,785,0
|
|
20231122,171800,181475585,785,785,785,785,1014
|
|
20231122,171700,181475585,785,785,785,785,0
|
|
20231122,171600,181475585,785,785,785,785,0
|
|
20231122,171500,181475585,785,785,785,785,0
|
|
20231122,171400,181475585,785,785,785,785,0
|
|
20231122,171300,181475585,785,785,785,785,0
|
|
20231122,171200,181475585,785,785,785,785,0
|
|
20231122,171100,181475585,785,785,785,785,0
|
|
20231122,171000,181475585,785,785,785,785,0
|
|
20231122,170900,181475585,785,785,785,785,0
|
|
20231122,170800,181475585,785,785,785,785,0
|
|
20231122,170700,181475585,785,785,785,785,0
|
|
20231122,170600,181475585,785,785,785,785,0
|
|
20231122,170500,181475585,785,785,785,785,0
|
|
20231122,170400,181475585,785,785,785,785,0
|
|
20231122,170300,181475585,785,785,785,785,0
|
|
20231122,170200,181475585,785,785,785,785,0
|
|
20231122,170100,181475585,785,785,785,785,0
|
|
20231122,170000,181475585,785,785,785,785,0
|
|
20231122,165900,181475585,785,785,785,785,0
|
|
20231122,165800,181475585,785,785,785,785,0
|
|
20231122,165700,181475585,785,785,785,785,0
|
|
20231122,165600,181475585,785,785,785,785,0
|
|
20231122,165500,181475585,785,785,785,785,0
|
|
20231122,165400,181475585,785,785,785,785,0
|
|
20231122,165300,181475585,785,785,785,785,0
|
|
20231122,165200,181475585,785,785,785,785,0
|
|
20231122,165100,181475585,785,785,785,785,0
|
|
20231122,165000,181475585,785,785,785,785,0
|
|
20231122,164900,181475585,785,785,785,785,0
|
|
20231122,164800,181475585,785,785,785,785,1014
|
|
20231122,164700,181475585,785,785,785,785,0
|
|
20231122,164600,181475585,785,785,785,785,0
|
|
20231122,164500,181475585,785,785,785,785,0
|
|
20231122,164400,181475585,785,785,785,785,0
|
|
20231122,164300,181475585,785,785,785,785,0
|
|
20231122,164200,181475585,785,785,785,785,0
|
|
20231122,164100,181475585,785,785,785,785,0
|
|
20231122,164000,181475585,785,785,785,785,0
|
|
20231122,163900,181475585,785,785,785,785,0
|
|
20231122,163800,181475585,785,785,785,785,0
|
|
20231122,163700,181475585,785,785,785,785,0
|
|
20231122,163600,181475585,785,785,785,785,0
|
|
20231122,163500,181475585,785,785,785,785,0
|
|
20231122,163400,181475585,785,785,785,785,0
|
|
20231122,163300,181475585,785,785,785,785,0
|
|
20231122,163200,181475585,785,785,785,785,0
|
|
20231122,163100,181475585,785,785,785,785,0
|
|
20231122,163000,181475585,785,785,785,785,0
|
|
20231122,162900,181475585,785,785,785,785,0
|
|
20231122,162800,181475585,785,785,785,785,0
|
|
20231122,162700,181475585,785,785,785,785,0
|
|
20231122,162600,181475585,785,785,785,785,0
|
|
20231122,162500,181475585,785,785,785,785,0
|
|
20231122,162400,181475585,785,785,785,785,0
|
|
20231122,162300,181475585,785,785,785,785,0
|
|
20231122,162200,181475585,785,785,785,785,0
|
|
20231122,162100,181475585,785,785,785,785,0
|
|
20231122,162000,181475585,785,785,785,785,0
|
|
20231122,161900,181475585,785,785,785,785,0
|
|
20231122,161800,181475585,785,785,785,785,1014
|
|
20231122,161700,181475585,785,785,785,785,0
|
|
20231122,161600,181475585,785,785,785,785,0
|
|
20231122,161500,181475585,785,785,785,785,0
|
|
20231122,161400,181475585,785,785,785,785,0
|
|
20231122,161300,181475585,785,785,785,785,0
|
|
20231122,161200,181475585,785,785,785,785,0
|
|
20231122,161100,181475585,785,785,785,785,0
|
|
20231122,161000,181475585,785,785,785,785,0
|
|
20231122,160900,181475585,785,785,785,785,0
|
|
20231122,160800,181475585,785,785,785,785,0
|
|
20231122,160700,181475585,785,785,785,785,0
|
|
20231122,160600,181475585,785,785,785,785,0
|
|
20231122,160500,181475585,785,785,785,785,0
|
|
20231122,160400,181475585,785,785,785,785,0
|
|
20231122,160300,181475585,785,785,785,785,0
|
|
20231122,160200,181475585,785,785,785,785,0
|
|
20231122,160100,181475585,785,785,785,785,0
|
|
20231122,160000,181475585,785,785,785,785,0
|
|
20231122,155900,181475585,785,785,785,785,0
|
|
20231122,155800,181475585,785,785,785,785,0
|
|
20231122,155700,181475585,785,785,785,785,0
|
|
20231122,155600,181475585,785,785,785,785,0
|
|
20231122,155500,181475585,785,785,785,785,0
|
|
20231122,155400,181475585,785,785,785,785,0
|
|
20231122,155300,181475585,785,785,785,785,0
|
|
20231122,155200,181475585,785,785,785,785,0
|
|
20231122,155100,181475585,785,785,785,785,0
|
|
20231122,155000,181475585,785,785,785,785,0
|
|
20231122,154900,181475585,785,785,785,785,0
|
|
20231122,154800,181475585,785,785,785,785,1014
|
|
20231122,154700,181475585,785,785,785,785,0
|
|
20231122,154600,181475585,785,785,785,785,0
|
|
20231122,154500,181475585,785,785,785,785,0
|
|
20231122,154400,181475585,785,785,785,785,0
|
|
20231122,154300,181475585,785,785,785,785,0
|
|
20231122,154200,181475585,785,785,785,785,0
|
|
20231122,154100,181475585,785,785,785,785,0
|
|
20231122,154000,181475585,785,785,785,785,0
|
|
20231122,153900,181475585,785,785,785,785,0
|
|
20231122,153800,181475585,785,785,785,785,0
|
|
20231122,153700,181475585,785,785,785,785,0
|
|
20231122,153600,181475585,785,785,785,785,0
|
|
20231122,153500,181475585,785,785,785,785,0
|
|
20231122,153400,181475585,785,785,785,785,0
|
|
20231122,153300,181475585,785,785,785,785,0
|
|
20231122,153200,181475585,785,785,785,785,0
|
|
20231122,153100,181475585,785,785,785,785,0
|
|
20231122,153000,181475585,785,785,785,785,1014
|
|
20231122,152900,180679595,785,785,785,785,0
|
|
20231122,152800,180679595,785,785,785,785,0
|
|
20231122,152700,180679595,785,785,785,785,0
|
|
20231122,152600,180679595,785,785,785,785,0
|
|
20231122,152500,180679595,785,785,785,785,0
|
|
20231122,152400,180679595,785,785,785,785,0
|
|
20231122,152300,180679595,785,785,785,785,0
|
|
20231122,152200,180679595,785,785,785,785,0
|
|
20231122,152100,180679595,785,785,785,785,0
|
|
20231122,152000,180679595,785,785,785,785,0
|
|
20231122,151900,180679595,785,785,785,785,0
|
|
20231122,151800,180679595,785,785,786,785,50
|
|
20231122,151700,180640335,786,786,786,786,10
|
|
20231122,151600,180632475,785,783,785,783,975
|
|
20231122,151500,179867216,783,783,783,783,25
|
|
20231122,151400,179847641,783,783,783,783,74566
|
|
20231122,151300,121462463,783,783,783,783,600
|
|
20231122,151200,120992663,784,784,784,784,6965
|
|
20231122,151100,115532103,785,784,785,784,51
|
|
20231122,151000,115492118,785,785,785,785,0
|
|
20231122,150900,115492118,785,785,785,785,0
|
|
20231122,150800,115492118,785,785,785,785,20
|
|
20231122,150700,115476418,785,785,785,785,22
|
|
20231122,150600,115459148,785,785,785,785,0
|
|
20231122,150500,115459148,785,785,785,785,50
|
|
20231122,150400,115419898,785,785,785,785,0
|
|
20231122,150300,115419898,785,785,785,785,0
|
|
20231122,150200,115419898,785,785,785,785,3990
|
|
20231122,150100,112287748,785,785,785,785,92
|
|
20231122,150000,112215528,785,785,786,785,7482
|
|
20231122,145900,106342094,785,785,786,785,4050
|
|
20231122,145800,103158844,785,786,786,785,111
|
|
20231122,145700,103071602,785,785,785,785,0
|
|
20231122,145600,103071602,785,786,786,785,4
|
|
20231122,145500,103068459,786,786,786,786,0
|
|
20231122,145400,103068459,786,786,786,786,0
|
|
20231122,145300,103068459,786,786,786,786,0
|
|
20231122,145200,103068459,786,786,786,786,0
|
|
20231122,145100,103068459,786,786,786,786,0
|
|
20231122,145000,103068459,786,786,786,786,10
|
|
20231122,144900,103060599,786,785,786,785,6806
|
|
20231122,144800,97711189,785,786,786,785,6010
|
|
20231122,144700,92987339,786,786,786,786,7305
|
|
20231122,144600,87245609,785,785,785,785,0
|
|
20231122,144500,87245609,785,785,785,785,7
|
|
20231122,144400,87240114,786,786,786,786,0
|
|
20231122,144300,87240114,786,786,786,786,0
|
|
20231122,144200,87240114,786,786,786,786,0
|
|
20231122,144100,87240114,786,786,786,786,30
|
|
20231122,144000,87216534,786,786,786,786,0
|
|
20231122,143900,87216534,786,786,786,786,0
|
|
20231122,143800,87216534,786,786,786,786,0
|
|
20231122,143700,87216534,786,786,786,786,0
|
|
20231122,143600,87216534,786,786,786,786,0
|
|
20231122,143500,87216534,786,786,786,786,0
|
|
20231122,143400,87216534,786,786,786,786,0
|
|
20231122,143300,87216534,786,786,786,786,0
|
|
20231122,143200,87216534,786,786,786,786,0
|
|
20231122,143100,87216534,786,786,786,786,0
|
|
20231122,143000,87216534,786,786,786,786,0
|
|
20231122,142900,87216534,786,786,786,786,20
|
|
20231122,142800,87200814,786,786,786,786,0
|
|
20231122,142700,87200814,786,786,786,786,300
|
|
20231122,142600,86965014,786,786,786,786,250
|
|
20231122,142500,86768514,786,786,786,786,0
|
|
20231122,142400,86768514,786,786,786,786,0
|
|
20231122,142300,86768514,786,786,786,786,0
|
|
20231122,142200,86768514,786,786,786,786,0
|
|
20231122,142100,86768514,786,786,786,786,0
|
|
20231122,142000,86768514,786,786,786,786,0
|
|
20231122,141900,86768514,786,786,786,786,200
|
|
20231122,141800,86611314,786,786,786,786,200
|
|
20231122,141700,86454114,785,785,785,785,0
|
|
20231122,141600,86454114,785,785,785,785,0
|
|
20231122,141500,86454114,785,785,785,785,1
|
|
20231122,141400,86453329,786,786,786,786,1000
|
|
20231122,141300,85667329,784,784,784,784,0
|
|
20231122,141200,85667329,784,784,784,784,11
|
|
20231122,141100,85658705,786,785,786,784,60
|
|
20231122,141000,85611645,786,786,786,786,0
|
|
20231122,140900,85611645,786,786,786,786,0
|
|
20231122,140800,85611645,786,784,786,784,1467
|
|
20231122,140700,84461513,786,786,786,786,2
|
|
20231122,140600,84459941,784,784,784,784,0
|
|
20231122,140500,84459941,784,784,784,784,0
|
|
20231122,140400,84459941,784,784,784,784,0
|
|
20231122,140300,84459941,784,784,784,784,0
|
|
20231122,140200,84459941,784,784,784,784,550
|
|
20231122,140100,84028741,786,786,786,786,0
|
|
20231122,140000,84028741,786,786,786,786,0
|
|
20231122,135900,84028741,786,786,786,786,0
|
|
20231122,135800,84028741,786,786,786,786,0
|
|
20231122,135700,84028741,786,786,786,786,2
|
|
20231122,135600,84027169,784,785,786,784,9
|
|
20231122,135500,84020103,785,785,785,785,100
|
|
20231122,135400,83941603,784,784,784,784,204
|
|
20231122,135300,83781667,785,785,785,785,533
|
|
20231122,135200,83363262,786,786,786,786,0
|
|
20231122,135100,83363262,786,786,786,786,0
|
|
20231122,135000,83363262,786,786,786,786,0
|
|
20231122,134900,83363262,786,786,786,786,0
|
|
20231122,134800,83363262,786,786,786,786,0
|
|
20231122,134700,83363262,786,786,787,786,5590
|
|
20231122,134600,78967520,787,787,787,787,0
|
|
20231122,134500,78967520,787,786,787,786,2492
|
|
20231122,134400,77008806,787,786,787,786,12
|
|
20231122,134300,76999372,787,786,787,786,7
|
|
20231122,134200,76993868,787,787,787,787,0
|
|
20231122,134100,76993868,787,787,787,787,2
|
|
20231122,134000,76992294,787,787,787,787,222
|
|
20231122,133900,76817580,787,787,787,786,819
|
|
20231122,133800,76173344,787,787,787,787,0
|
|
20231122,133700,76173344,787,787,787,787,0
|
|
20231122,133600,76173344,787,787,787,787,0
|
|
20231122,133500,76173344,787,787,787,787,0
|
|
20231122,133400,76173344,787,787,787,787,500
|
|
20231122,133300,75779844,787,787,787,787,0
|
|
20231122,133200,75779844,787,786,787,786,105
|
|
20231122,133100,75697312,785,785,785,785,0
|
|
20231122,133000,75697312,785,785,785,785,0
|
|
20231122,132900,75697312,785,785,785,785,56
|
|
20231122,132800,75653352,787,787,787,787,0
|
|
20231122,132700,75653352,787,787,787,787,0
|
|
20231122,132600,75653352,787,787,787,787,0
|
|
20231122,132500,75653352,787,787,787,787,25
|
|
20231122,132400,75633677,787,787,787,787,1990
|
|
20231122,132300,74067547,787,787,787,787,0
|
|
20231122,132200,74067547,787,787,787,787,0
|
|
20231122,132100,74067547,787,787,788,787,726
|
|
20231122,132000,73496169,787,787,787,787,143
|
|
20231122,131900,73383628,787,787,787,787,3157
|
|
20231122,131800,70899069,787,787,787,787,500
|
|
20231122,131700,70505569,787,787,787,787,1
|
|
20231122,131600,70504782,787,787,787,787,2
|
|
20231122,131500,70503208,786,786,786,786,17
|
|
20231122,131400,70489846,786,786,786,786,206
|
|
20231122,131300,70327930,787,786,787,786,6081
|
|
20231122,131200,65545214,786,786,786,786,70
|
|
20231122,131100,65490194,785,785,785,785,0
|
|
20231122,131000,65490194,785,784,785,784,800
|
|
20231122,130900,64862993,784,784,784,784,0
|
|
20231122,130800,64862993,784,784,784,784,18
|
|
20231122,130700,64848881,784,784,784,784,2
|
|
20231122,130600,64847313,783,783,783,783,0
|
|
20231122,130500,64847313,783,783,783,783,50
|
|
20231122,130400,64808163,783,783,783,783,0
|
|
20231122,130300,64808163,783,783,783,783,0
|
|
20231122,130200,64808163,783,783,783,783,0
|
|
20231122,130100,64808163,783,783,783,783,0
|
|
20231122,130000,64808163,783,783,783,783,0
|
|
20231122,125900,64808163,783,783,783,783,0
|
|
20231122,125800,64808163,783,783,783,783,4743
|
|
20231122,125700,61094394,784,784,784,784,1
|
|
20231122,125600,61093610,784,784,784,784,20
|
|
20231122,125500,61077930,784,784,784,784,0
|
|
20231122,125400,61077930,784,784,784,784,10
|
|
20231122,125300,61070090,784,784,784,784,20
|
|
20231122,125200,61054410,784,784,784,784,0
|
|
20231122,125100,61054410,784,784,784,784,0
|
|
20231122,125000,61054410,784,784,784,784,96
|
|
20231122,124900,60979146,784,784,784,784,0
|
|
20231122,124800,60979146,784,784,784,784,0
|
|
20231122,124700,60979146,784,784,784,784,7
|
|
20231122,124600,60973658,783,783,783,783,0
|
|
20231122,124500,60973658,783,783,783,783,5
|
|
20231122,124400,60969743,784,784,784,784,708
|
|
20231122,124300,60414671,783,783,783,783,0
|
|
20231122,124200,60414671,783,783,783,783,0
|
|
20231122,124100,60414671,783,783,783,783,500
|
|
20231122,124000,60023171,784,784,784,784,12
|
|
20231122,123900,60013763,784,784,784,784,11
|
|
20231122,123800,60005139,784,784,784,784,0
|
|
20231122,123700,60005139,784,784,784,784,0
|
|
20231122,123600,60005139,784,784,784,784,0
|
|
20231122,123500,60005139,784,784,784,784,0
|
|
20231122,123400,60005139,784,784,784,784,0
|
|
20231122,123300,60005139,784,784,784,784,0
|
|
20231122,123200,60005139,784,784,784,784,30
|
|
20231122,123100,59981619,783,783,783,783,30
|
|
20231122,123000,59958129,784,783,784,783,25
|
|
20231122,122900,59938544,784,784,784,784,0
|
|
20231122,122800,59938544,784,783,784,783,23
|
|
20231122,122700,59920516,784,783,784,783,6
|
|
20231122,122600,59915813,785,785,785,785,5
|
|
20231122,122500,59911888,785,785,785,785,230
|
|
20231122,122400,59731338,786,784,786,784,6269
|
|
20231122,122300,54805232,784,784,784,784,73
|
|
20231122,122200,54748000,784,784,784,784,5
|
|
20231122,122100,54744080,785,785,785,785,0
|
|
20231122,122000,54744080,785,785,785,785,0
|
|
20231122,121900,54744080,785,785,785,785,0
|
|
20231122,121800,54744080,785,785,785,785,0
|
|
20231122,121700,54744080,785,785,785,785,0
|
|
20231122,121600,54744080,785,785,785,785,0
|
|
20231122,121500,54744080,785,785,785,785,10
|
|
20231122,121400,54736230,782,782,782,782,0
|
|
20231122,121300,54736230,782,782,782,782,0
|
|
20231122,121200,54736230,782,782,782,782,0
|
|
20231122,121100,54736230,782,783,784,782,8233
|
|
20231122,121000,48292947,783,783,783,783,3139
|
|
20231122,120900,45835110,783,783,783,783,0
|
|
20231122,120800,45835110,783,783,783,783,0
|
|
20231122,120700,45835110,783,783,783,783,0
|
|
20231122,120600,45835110,783,783,783,783,10
|
|
20231122,120500,45827280,783,783,783,783,0
|
|
20231122,120400,45827280,783,784,784,783,1150
|
|
20231122,120300,44926804,784,784,784,784,0
|
|
20231122,120200,44926804,784,784,784,784,1
|
|
20231122,120100,44926020,784,784,784,784,0
|
|
20231122,120000,44926020,784,784,784,784,0
|
|
20231122,115900,44926020,784,784,784,784,0
|
|
20231122,115800,44926020,784,784,784,784,0
|
|
20231122,115700,44926020,784,784,784,784,892
|
|
20231122,115600,44226692,784,784,784,784,0
|
|
20231122,115500,44226692,784,784,784,784,0
|
|
20231122,115400,44226692,784,784,784,784,5
|
|
20231122,115300,44222772,783,783,783,783,0
|
|
20231122,115200,44222772,783,783,783,783,0
|
|
20231122,115100,44222772,783,783,783,783,0
|
|
20231122,115000,44222772,783,783,783,783,0
|
|
20231122,114900,44222772,783,783,783,783,40
|
|
20231122,114800,44191452,783,783,783,783,0
|
|
20231122,114700,44191452,783,783,783,783,0
|
|
20231122,114600,44191452,783,783,783,783,0
|
|
20231122,114500,44191452,783,783,783,783,0
|
|
20231122,114400,44191452,783,783,783,783,362
|
|
20231122,114300,43908006,783,783,783,783,50
|
|
20231122,114200,43868856,783,783,783,783,0
|
|
20231122,114100,43868856,783,783,783,783,264
|
|
20231122,114000,43662144,783,783,783,783,0
|
|
20231122,113900,43662144,783,783,783,783,0
|
|
20231122,113800,43662144,783,783,783,783,0
|
|
20231122,113700,43662144,783,783,783,783,0
|
|
20231122,113600,43662144,783,783,783,783,0
|
|
20231122,113500,43662144,783,783,783,783,0
|
|
20231122,113400,43662144,783,783,783,783,1000
|
|
20231122,113300,42879144,784,784,784,784,0
|
|
20231122,113200,42879144,784,784,784,784,60
|
|
20231122,113100,42832104,784,784,784,784,0
|
|
20231122,113000,42832104,784,784,784,784,400
|
|
20231122,112900,42518504,784,784,784,784,0
|
|
20231122,112800,42518504,784,784,784,784,0
|
|
20231122,112700,42518504,784,784,784,784,0
|
|
20231122,112600,42518504,784,784,784,784,0
|
|
20231122,112500,42518504,784,783,784,783,12
|
|
20231122,112400,42509106,784,784,784,784,0
|
|
20231122,112300,42509106,784,784,784,784,0
|
|
20231122,112200,42509106,784,784,784,784,0
|
|
20231122,112100,42509106,784,784,784,784,0
|
|
20231122,112000,42509106,784,784,784,784,803
|
|
20231122,111900,41879554,784,784,784,784,0
|
|
20231122,111800,41879554,784,784,784,784,0
|
|
20231122,111700,41879554,784,784,784,784,20
|
|
20231122,111600,41863874,783,783,783,783,0
|
|
20231122,111500,41863874,783,783,783,783,0
|
|
20231122,111400,41863874,783,783,783,783,0
|
|
20231122,111300,41863874,783,783,783,783,95
|
|
20231122,111200,41789489,783,783,783,783,1
|
|
20231122,111100,41788706,783,784,784,783,42
|
|
20231122,111000,41755818,784,783,784,783,271
|
|
20231122,110900,41543425,783,783,783,783,120
|
|
20231122,110800,41449465,784,784,784,784,3
|
|
20231122,110700,41447113,783,783,783,783,0
|
|
20231122,110600,41447113,783,783,783,783,0
|
|
20231122,110500,41447113,783,783,783,783,0
|
|
20231122,110400,41447113,783,783,783,783,1
|
|
20231122,110300,41446330,784,784,784,784,0
|
|
20231122,110200,41446330,784,783,784,783,140
|
|
20231122,110100,41336605,783,783,783,783,0
|
|
20231122,110000,41336605,783,783,783,783,0
|
|
20231122,105900,41336605,783,783,783,783,0
|
|
20231122,105800,41336605,783,783,783,783,0
|
|
20231122,105700,41336605,783,783,783,783,2600
|
|
20231122,105600,39300805,783,783,783,783,343
|
|
20231122,105500,39032236,783,783,783,783,0
|
|
20231122,105400,39032236,783,783,783,783,0
|
|
20231122,105300,39032236,783,783,783,783,22
|
|
20231122,105200,39015010,783,783,783,783,0
|
|
20231122,105100,39015010,783,783,783,783,0
|
|
20231122,105000,39015010,783,783,783,783,2
|
|
20231122,104900,39013444,782,782,782,782,0
|
|
20231122,104800,39013444,782,782,782,782,0
|
|
20231122,104700,39013444,782,782,782,782,0
|
|
20231122,104600,39013444,782,783,783,782,1427
|
|
20231122,104500,37897310,784,785,785,784,46
|
|
20231122,104400,37861242,786,786,786,786,13
|
|
20231122,104300,37851024,785,785,785,785,1
|
|
20231122,104200,37850239,785,785,785,785,0
|
|
20231122,104100,37850239,785,786,786,785,129
|
|
20231122,104000,37748951,786,786,786,786,2
|
|
20231122,103900,37747379,785,785,785,785,0
|
|
20231122,103800,37747379,785,785,785,785,0
|
|
20231122,103700,37747379,785,785,785,785,0
|
|
20231122,103600,37747379,785,785,785,785,0
|
|
20231122,103500,37747379,785,785,785,785,0
|
|
20231122,103400,37747379,785,785,785,785,7
|
|
20231122,103300,37741884,785,785,785,785,80
|
|
20231122,103200,37679084,786,786,786,786,0
|
|
20231122,103100,37679084,786,786,786,786,1
|
|
20231122,103000,37678298,786,786,786,786,0
|
|
20231122,102900,37678298,786,785,786,785,215
|
|
20231122,102800,37509310,786,786,786,786,0
|
|
20231122,102700,37509310,786,786,786,786,0
|
|
20231122,102600,37509310,786,786,786,786,0
|
|
20231122,102500,37509310,786,785,786,785,2
|
|
20231122,102400,37507739,786,786,786,786,2
|
|
20231122,102300,37506167,785,785,785,785,0
|
|
20231122,102200,37506167,785,786,786,785,3929
|
|
20231122,102100,34421546,785,785,785,785,71
|
|
20231122,102000,34365811,785,785,785,785,363
|
|
20231122,101900,34080856,785,785,785,785,0
|
|
20231122,101800,34080856,785,785,785,785,822
|
|
20231122,101700,33435586,785,786,786,785,5632
|
|
20231122,101600,29008845,786,782,786,782,2418
|
|
20231122,101500,27113713,784,783,784,783,71
|
|
20231122,101400,27058119,782,782,782,782,50
|
|
20231122,101300,27019019,782,782,782,782,0
|
|
20231122,101200,27019019,782,785,785,782,40
|
|
20231122,101100,26987622,785,785,785,785,0
|
|
20231122,101000,26987622,785,785,785,785,0
|
|
20231122,100900,26987622,785,785,785,785,0
|
|
20231122,100800,26987622,785,785,785,785,100
|
|
20231122,100700,26909122,785,785,785,785,6
|
|
20231122,100600,26904412,785,785,785,785,9
|
|
20231122,100500,26897347,784,784,784,784,0
|
|
20231122,100400,26897347,784,784,784,784,278
|
|
20231122,100300,26679395,784,784,784,784,0
|
|
20231122,100200,26679395,784,783,784,783,250
|
|
20231122,100100,26483396,782,781,782,781,138
|
|
20231122,100000,26375502,780,780,780,780,0
|
|
20231122,095900,26375502,780,780,780,780,0
|
|
20231122,095800,26375502,780,780,780,780,0
|
|
20231122,095700,26375502,780,780,780,780,0
|
|
20231122,095600,26375502,780,781,781,780,4000
|
|
20231122,095500,23254297,784,784,784,784,0
|
|
20231122,095400,23254297,784,784,784,784,0
|
|
20231122,095300,23254297,784,784,784,784,0
|
|
20231122,095200,23254297,784,784,784,784,1
|
|
20231122,095100,23253513,780,780,780,780,0
|
|
20231122,095000,23253513,780,782,782,780,3554
|
|
20231122,094900,20478036,781,783,783,781,2136
|
|
20231122,094800,18806649,784,784,784,784,0
|
|
20231122,094700,18806649,784,783,784,783,109
|
|
20231122,094600,18721281,783,784,784,783,22
|
|
20231122,094500,18704051,784,784,784,784,0
|
|
20231122,094400,18704051,784,784,784,784,1
|
|
20231122,094300,18703267,784,784,784,784,1524
|
|
20231122,094200,17508451,784,784,784,784,500
|
|
20231122,094100,17116451,785,785,785,785,100
|
|
20231122,094000,17037951,785,785,785,785,0
|
|
20231122,093900,17037951,785,785,785,785,1
|
|
20231122,093800,17037166,785,785,786,785,59
|
|
20231122,093700,16990846,784,785,785,784,967
|
|
20231122,093600,16232713,785,785,785,785,1
|
|
20231122,093500,16231928,785,785,787,785,41
|
|
20231122,093400,16199741,787,784,787,784,571
|
|
20231122,093300,15751550,784,784,784,784,1
|
|
20231122,093200,15750766,785,785,785,785,4
|
|
20231122,093100,15747626,785,785,785,785,6
|
|
20231122,093000,15742916,785,784,785,784,6
|
|
20231122,092900,15738207,785,785,785,785,3
|
|
20231122,092800,15735852,785,785,785,785,0
|
|
20231122,092700,15735852,785,784,785,784,4000
|
|
20231122,092600,12596330,780,783,783,780,564
|
|
20231122,092500,12156137,784,784,784,784,23
|
|
20231122,092400,12138105,785,784,785,784,1060
|
|
20231122,092300,11306975,785,785,785,785,3900
|
|
20231122,092200,8245475,785,785,785,785,0
|
|
20231122,092100,8245475,785,785,785,785,0
|
|
20231122,092000,8245475,785,785,785,785,817
|
|
20231122,091900,7604130,785,784,785,784,501
|
|
20231122,091800,7210846,784,784,784,784,68
|
|
20231122,091700,7157534,783,782,783,782,101
|
|
20231122,091600,7078551,782,782,782,782,0
|
|
20231122,091500,7078551,782,784,784,782,51
|
|
20231122,091400,7038569,784,783,784,783,1469
|
|
20231122,091300,5888340,783,783,783,783,0
|
|
20231122,091200,5888340,783,783,783,783,125
|
|
20231122,091100,5790465,783,783,783,783,0
|
|
20231122,091000,5790465,783,783,783,783,0
|
|
20231122,090900,5790465,783,783,783,783,0
|
|
20231122,090800,5790465,783,784,785,783,669
|
|
20231122,090700,5266634,785,785,785,785,506
|
|
20231122,090600,4869424,784,784,784,784,1000
|
|
20231122,090500,4085424,784,784,784,784,0
|
|
20231122,090400,4085424,784,784,784,784,4565
|
|
20231122,090300,506464,784,784,784,784,0
|
|
20231122,090200,506464,784,784,784,784,0
|
|
20231122,090100,506464,784,784,784,784,0
|
|
20231122,090000,506464,784,784,784,784,646
|