594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185100,86338665,785,785,785,785,1171
|
|
20231127,185000,86338665,785,785,785,785,0
|
|
20231127,184900,86338665,785,785,785,785,0
|
|
20231127,184800,86338665,785,785,785,785,0
|
|
20231127,184700,86338665,785,785,785,785,0
|
|
20231127,184600,86338665,785,785,785,785,0
|
|
20231127,184500,86338665,785,785,785,785,0
|
|
20231127,184400,86338665,785,785,785,785,0
|
|
20231127,184300,86338665,785,785,785,785,0
|
|
20231127,184200,86338665,785,785,785,785,0
|
|
20231127,184100,86338665,785,785,785,785,0
|
|
20231127,184000,86338665,785,785,785,785,0
|
|
20231127,183900,86338665,785,785,785,785,0
|
|
20231127,183800,86338665,785,785,785,785,0
|
|
20231127,183700,86338665,785,785,785,785,0
|
|
20231127,183600,86338665,785,785,785,785,0
|
|
20231127,183500,86338665,785,785,785,785,0
|
|
20231127,183400,86338665,785,785,785,785,0
|
|
20231127,183300,86338665,785,785,785,785,0
|
|
20231127,183200,86338665,785,785,785,785,0
|
|
20231127,183100,86338665,785,785,785,785,0
|
|
20231127,183000,86338665,785,785,785,785,0
|
|
20231127,182900,86338665,785,785,785,785,0
|
|
20231127,182800,86338665,785,785,785,785,0
|
|
20231127,182700,86338665,785,785,785,785,0
|
|
20231127,182600,86338665,785,785,785,785,0
|
|
20231127,182500,86338665,785,785,785,785,0
|
|
20231127,182400,86338665,785,785,785,785,0
|
|
20231127,182300,86338665,785,785,785,785,0
|
|
20231127,182200,86338665,785,785,785,785,0
|
|
20231127,182100,86338665,785,785,785,785,1171
|
|
20231127,182000,86338665,785,785,785,785,0
|
|
20231127,181900,86338665,785,785,785,785,0
|
|
20231127,181800,86338665,785,785,785,785,0
|
|
20231127,181700,86338665,785,785,785,785,0
|
|
20231127,181600,86338665,785,785,785,785,0
|
|
20231127,181500,86338665,785,785,785,785,0
|
|
20231127,181400,86338665,785,785,785,785,0
|
|
20231127,181300,86338665,785,785,785,785,0
|
|
20231127,181200,86338665,785,785,785,785,0
|
|
20231127,181100,86338665,785,785,785,785,0
|
|
20231127,181000,86338665,785,785,785,785,0
|
|
20231127,180900,86338665,785,785,785,785,0
|
|
20231127,180800,86338665,785,785,785,785,0
|
|
20231127,180700,86338665,785,785,785,785,0
|
|
20231127,180600,86338665,785,785,785,785,0
|
|
20231127,180500,86338665,785,785,785,785,0
|
|
20231127,180400,86338665,785,785,785,785,0
|
|
20231127,180300,86338665,785,785,785,785,0
|
|
20231127,180200,86338665,785,785,785,785,0
|
|
20231127,180100,86338665,785,785,785,785,0
|
|
20231127,180000,86338665,785,785,785,785,0
|
|
20231127,175900,86338665,785,785,785,785,0
|
|
20231127,175800,86338665,785,785,785,785,0
|
|
20231127,175700,86338665,785,785,785,785,0
|
|
20231127,175600,86338665,785,785,785,785,0
|
|
20231127,175500,86338665,785,785,785,785,0
|
|
20231127,175400,86338665,785,785,785,785,0
|
|
20231127,175300,86338665,785,785,785,785,0
|
|
20231127,175200,86338665,785,785,785,785,0
|
|
20231127,175100,86338665,785,785,785,785,1171
|
|
20231127,175000,86338665,785,785,785,785,0
|
|
20231127,174900,86338665,785,785,785,785,0
|
|
20231127,174800,86338665,785,785,785,785,0
|
|
20231127,174700,86338665,785,785,785,785,0
|
|
20231127,174600,86338665,785,785,785,785,0
|
|
20231127,174500,86338665,785,785,785,785,0
|
|
20231127,174400,86338665,785,785,785,785,0
|
|
20231127,174300,86338665,785,785,785,785,0
|
|
20231127,174200,86338665,785,785,785,785,0
|
|
20231127,174100,86338665,785,785,785,785,0
|
|
20231127,174000,86338665,785,785,785,785,0
|
|
20231127,173900,86338665,785,785,785,785,0
|
|
20231127,173800,86338665,785,785,785,785,0
|
|
20231127,173700,86338665,785,785,785,785,0
|
|
20231127,173600,86338665,785,785,785,785,0
|
|
20231127,173500,86338665,785,785,785,785,0
|
|
20231127,173400,86338665,785,785,785,785,0
|
|
20231127,173300,86338665,785,785,785,785,0
|
|
20231127,173200,86338665,785,785,785,785,0
|
|
20231127,173100,86338665,785,785,785,785,0
|
|
20231127,173000,86338665,785,785,785,785,0
|
|
20231127,172900,86338665,785,785,785,785,0
|
|
20231127,172800,86338665,785,785,785,785,0
|
|
20231127,172700,86338665,785,785,785,785,0
|
|
20231127,172600,86338665,785,785,785,785,0
|
|
20231127,172500,86338665,785,785,785,785,0
|
|
20231127,172400,86338665,785,785,785,785,0
|
|
20231127,172300,86338665,785,785,785,785,0
|
|
20231127,172200,86338665,785,785,785,785,0
|
|
20231127,172100,86338665,785,785,785,785,1171
|
|
20231127,172000,86338665,785,785,785,785,0
|
|
20231127,171900,86338665,785,785,785,785,0
|
|
20231127,171800,86338665,785,785,785,785,0
|
|
20231127,171700,86338665,785,785,785,785,0
|
|
20231127,171600,86338665,785,785,785,785,0
|
|
20231127,171500,86338665,785,785,785,785,0
|
|
20231127,171400,86338665,785,785,785,785,0
|
|
20231127,171300,86338665,785,785,785,785,0
|
|
20231127,171200,86338665,785,785,785,785,0
|
|
20231127,171100,86338665,785,785,785,785,0
|
|
20231127,171000,86338665,785,785,785,785,0
|
|
20231127,170900,86338665,785,785,785,785,0
|
|
20231127,170800,86338665,785,785,785,785,0
|
|
20231127,170700,86338665,785,785,785,785,0
|
|
20231127,170600,86338665,785,785,785,785,0
|
|
20231127,170500,86338665,785,785,785,785,0
|
|
20231127,170400,86338665,785,785,785,785,0
|
|
20231127,170300,86338665,785,785,785,785,0
|
|
20231127,170200,86338665,785,785,785,785,0
|
|
20231127,170100,86338665,785,785,785,785,0
|
|
20231127,170000,86338665,785,785,785,785,0
|
|
20231127,165900,86338665,785,785,785,785,0
|
|
20231127,165800,86338665,785,785,785,785,0
|
|
20231127,165700,86338665,785,785,785,785,0
|
|
20231127,165600,86338665,785,785,785,785,0
|
|
20231127,165500,86338665,785,785,785,785,0
|
|
20231127,165400,86338665,785,785,785,785,0
|
|
20231127,165300,86338665,785,785,785,785,0
|
|
20231127,165200,86338665,785,785,785,785,0
|
|
20231127,165100,86338665,785,785,785,785,1171
|
|
20231127,165000,86338665,785,785,785,785,0
|
|
20231127,164900,86338665,785,785,785,785,0
|
|
20231127,164800,86338665,785,785,785,785,0
|
|
20231127,164700,86338665,785,785,785,785,0
|
|
20231127,164600,86338665,785,785,785,785,0
|
|
20231127,164500,86338665,785,785,785,785,0
|
|
20231127,164400,86338665,785,785,785,785,0
|
|
20231127,164300,86338665,785,785,785,785,0
|
|
20231127,164200,86338665,785,785,785,785,0
|
|
20231127,164100,86338665,785,785,785,785,0
|
|
20231127,164000,86338665,785,785,785,785,0
|
|
20231127,163900,86338665,785,785,785,785,0
|
|
20231127,163800,86338665,785,785,785,785,0
|
|
20231127,163700,86338665,785,785,785,785,0
|
|
20231127,163600,86338665,785,785,785,785,0
|
|
20231127,163500,86338665,785,785,785,785,0
|
|
20231127,163400,86338665,785,785,785,785,0
|
|
20231127,163300,86338665,785,785,785,785,0
|
|
20231127,163200,86338665,785,785,785,785,0
|
|
20231127,163100,86338665,785,785,785,785,0
|
|
20231127,163000,86338665,785,785,785,785,0
|
|
20231127,162900,86338665,785,785,785,785,0
|
|
20231127,162800,86338665,785,785,785,785,0
|
|
20231127,162700,86338665,785,785,785,785,0
|
|
20231127,162600,86338665,785,785,785,785,0
|
|
20231127,162500,86338665,785,785,785,785,0
|
|
20231127,162400,86338665,785,785,785,785,0
|
|
20231127,162300,86338665,785,785,785,785,0
|
|
20231127,162200,86338665,785,785,785,785,0
|
|
20231127,162100,86338665,785,785,785,785,1171
|
|
20231127,162000,86338665,785,785,785,785,0
|
|
20231127,161900,86338665,785,785,785,785,0
|
|
20231127,161800,86338665,785,785,785,785,0
|
|
20231127,161700,86338665,785,785,785,785,0
|
|
20231127,161600,86338665,785,785,785,785,0
|
|
20231127,161500,86338665,785,785,785,785,0
|
|
20231127,161400,86338665,785,785,785,785,0
|
|
20231127,161300,86338665,785,785,785,785,0
|
|
20231127,161200,86338665,785,785,785,785,0
|
|
20231127,161100,86338665,785,785,785,785,0
|
|
20231127,161000,86338665,785,785,785,785,0
|
|
20231127,160900,86338665,785,785,785,785,0
|
|
20231127,160800,86338665,785,785,785,785,0
|
|
20231127,160700,86338665,785,785,785,785,0
|
|
20231127,160600,86338665,785,785,785,785,0
|
|
20231127,160500,86338665,785,785,785,785,0
|
|
20231127,160400,86338665,785,785,785,785,0
|
|
20231127,160300,86338665,785,785,785,785,0
|
|
20231127,160200,86338665,785,785,785,785,0
|
|
20231127,160100,86338665,785,785,785,785,0
|
|
20231127,160000,86338665,785,785,785,785,0
|
|
20231127,155900,86338665,785,785,785,785,0
|
|
20231127,155800,86338665,785,785,785,785,0
|
|
20231127,155700,86338665,785,785,785,785,0
|
|
20231127,155600,86338665,785,785,785,785,0
|
|
20231127,155500,86338665,785,785,785,785,0
|
|
20231127,155400,86338665,785,785,785,785,0
|
|
20231127,155300,86338665,785,785,785,785,0
|
|
20231127,155200,86338665,785,785,785,785,0
|
|
20231127,155100,86338665,785,785,785,785,1171
|
|
20231127,155000,86338665,785,785,785,785,0
|
|
20231127,154900,86338665,785,785,785,785,0
|
|
20231127,154800,86338665,785,785,785,785,0
|
|
20231127,154700,86338665,785,785,785,785,0
|
|
20231127,154600,86338665,785,785,785,785,0
|
|
20231127,154500,86338665,785,785,785,785,0
|
|
20231127,154400,86338665,785,785,785,785,0
|
|
20231127,154300,86338665,785,785,785,785,0
|
|
20231127,154200,86338665,785,785,785,785,0
|
|
20231127,154100,86338665,785,785,785,785,0
|
|
20231127,154000,86338665,785,785,785,785,0
|
|
20231127,153900,86338665,785,785,785,785,0
|
|
20231127,153800,86338665,785,785,785,785,0
|
|
20231127,153700,86338665,785,785,785,785,0
|
|
20231127,153600,86338665,785,785,785,785,0
|
|
20231127,153500,86338665,785,785,785,785,0
|
|
20231127,153400,86338665,785,785,785,785,0
|
|
20231127,153300,86338665,785,785,785,785,0
|
|
20231127,153200,86338665,785,785,785,785,0
|
|
20231127,153100,86338665,785,785,785,785,0
|
|
20231127,153000,86338665,785,785,785,785,1171
|
|
20231127,152900,85419430,786,786,786,786,0
|
|
20231127,152800,85419430,786,786,786,786,0
|
|
20231127,152700,85419430,786,786,786,786,0
|
|
20231127,152600,85419430,786,786,786,786,0
|
|
20231127,152500,85419430,786,786,786,786,0
|
|
20231127,152400,85419430,786,786,786,786,0
|
|
20231127,152300,85419430,786,786,786,786,0
|
|
20231127,152200,85419430,786,786,786,786,0
|
|
20231127,152100,85419430,786,786,786,786,0
|
|
20231127,152000,85419430,786,786,786,786,0
|
|
20231127,151900,85419430,786,781,786,781,2087
|
|
20231127,151800,83789352,778,779,779,778,500
|
|
20231127,151700,83400341,781,778,781,778,2
|
|
20231127,151600,83398782,779,781,781,779,623
|
|
20231127,151500,82913463,778,779,779,778,500
|
|
20231127,151400,82524292,780,780,780,780,0
|
|
20231127,151300,82524292,780,780,780,780,2524
|
|
20231127,151200,80555572,780,780,780,780,652
|
|
20231127,151100,80047012,781,781,781,781,0
|
|
20231127,151000,80047012,781,781,781,781,45
|
|
20231127,150900,80011867,781,782,782,781,400
|
|
20231127,150800,79699436,783,783,783,783,2
|
|
20231127,150700,79697870,783,783,783,783,234
|
|
20231127,150600,79514648,783,783,783,783,0
|
|
20231127,150500,79514648,783,783,783,783,0
|
|
20231127,150400,79514648,783,782,783,782,20
|
|
20231127,150300,79498998,783,783,783,783,0
|
|
20231127,150200,79498998,783,783,783,783,0
|
|
20231127,150100,79498998,783,783,783,783,1
|
|
20231127,150000,79498215,783,783,783,783,0
|
|
20231127,145900,79498215,783,783,783,783,1
|
|
20231127,145800,79497432,782,782,782,782,70
|
|
20231127,145700,79442692,782,782,782,782,0
|
|
20231127,145600,79442692,782,782,782,782,4
|
|
20231127,145500,79439564,781,781,781,781,0
|
|
20231127,145400,79439564,781,781,781,781,0
|
|
20231127,145300,79439564,781,781,781,781,500
|
|
20231127,145200,79049064,781,783,783,781,10
|
|
20231127,145100,79041241,784,784,784,784,0
|
|
20231127,145000,79041241,784,784,784,784,27
|
|
20231127,144900,79020073,785,785,785,785,0
|
|
20231127,144800,79020073,785,785,785,785,0
|
|
20231127,144700,79020073,785,785,785,785,3
|
|
20231127,144600,79017718,785,785,785,785,0
|
|
20231127,144500,79017718,785,785,785,785,0
|
|
20231127,144400,79017718,785,785,785,785,1
|
|
20231127,144300,79016933,784,784,784,784,1
|
|
20231127,144200,79016149,785,785,785,785,0
|
|
20231127,144100,79016149,785,785,785,785,0
|
|
20231127,144000,79016149,785,785,785,785,20
|
|
20231127,143900,79000449,785,785,785,785,1
|
|
20231127,143800,78999664,785,785,785,785,0
|
|
20231127,143700,78999664,785,785,785,785,0
|
|
20231127,143600,78999664,785,785,785,785,1
|
|
20231127,143500,78998879,784,783,784,783,3
|
|
20231127,143400,78996528,782,782,782,782,1
|
|
20231127,143300,78995746,786,786,786,786,0
|
|
20231127,143200,78995746,786,786,786,786,0
|
|
20231127,143100,78995746,786,786,786,786,0
|
|
20231127,143000,78995746,786,786,786,786,0
|
|
20231127,142900,78995746,786,786,786,786,0
|
|
20231127,142800,78995746,786,786,786,786,0
|
|
20231127,142700,78995746,786,781,786,781,2
|
|
20231127,142600,78994179,786,786,786,786,0
|
|
20231127,142500,78994179,786,786,786,786,0
|
|
20231127,142400,78994179,786,786,786,786,0
|
|
20231127,142300,78994179,786,786,786,786,0
|
|
20231127,142200,78994179,786,785,786,785,14
|
|
20231127,142100,78983187,784,784,784,784,212
|
|
20231127,142000,78816979,784,784,784,784,0
|
|
20231127,141900,78816979,784,784,784,784,1
|
|
20231127,141800,78816195,783,783,783,783,1
|
|
20231127,141700,78815412,783,783,783,783,10486
|
|
20231127,141600,70604874,783,783,783,783,4
|
|
20231127,141500,70601742,783,783,783,783,0
|
|
20231127,141400,70601742,783,783,783,783,0
|
|
20231127,141300,70601742,783,783,783,783,10
|
|
20231127,141200,70593912,782,782,782,782,1
|
|
20231127,141100,70593130,783,783,783,783,0
|
|
20231127,141000,70593130,783,783,783,783,1
|
|
20231127,140900,70592347,783,783,783,783,1
|
|
20231127,140800,70591564,782,782,782,782,0
|
|
20231127,140700,70591564,782,782,782,782,1000
|
|
20231127,140600,69809564,782,782,782,782,0
|
|
20231127,140500,69809564,782,782,782,782,0
|
|
20231127,140400,69809564,782,782,782,782,21
|
|
20231127,140300,69793142,782,782,782,782,0
|
|
20231127,140200,69793142,782,782,782,782,248
|
|
20231127,140100,69599206,782,782,782,782,231
|
|
20231127,140000,69418564,782,782,782,782,2
|
|
20231127,135900,69417000,782,782,782,782,0
|
|
20231127,135800,69417000,782,782,782,782,1
|
|
20231127,135700,69416218,782,782,782,782,0
|
|
20231127,135600,69416218,782,782,782,782,0
|
|
20231127,135500,69416218,782,782,782,782,0
|
|
20231127,135400,69416218,782,782,782,782,0
|
|
20231127,135300,69416218,782,782,782,782,1
|
|
20231127,135200,69415436,782,782,782,782,1
|
|
20231127,135100,69414654,782,782,782,782,0
|
|
20231127,135000,69414654,782,782,782,782,0
|
|
20231127,134900,69414654,782,782,782,782,0
|
|
20231127,134800,69414654,782,782,782,782,1
|
|
20231127,134700,69413872,781,781,781,781,0
|
|
20231127,134600,69413872,781,781,781,781,0
|
|
20231127,134500,69413872,781,782,782,781,45
|
|
20231127,134400,69378693,782,782,782,782,10
|
|
20231127,134300,69370873,782,782,782,782,0
|
|
20231127,134200,69370873,782,782,782,782,3
|
|
20231127,134100,69368527,782,782,782,782,0
|
|
20231127,134000,69368527,782,782,782,782,0
|
|
20231127,133900,69368527,782,782,782,782,0
|
|
20231127,133800,69368527,782,781,782,781,2
|
|
20231127,133700,69366964,777,780,780,777,14350
|
|
20231127,133600,58212735,780,780,780,780,0
|
|
20231127,133500,58212735,780,780,780,780,0
|
|
20231127,133400,58212735,780,780,780,780,0
|
|
20231127,133300,58212735,780,780,780,780,96
|
|
20231127,133200,58137855,780,780,780,780,0
|
|
20231127,133100,58137855,780,780,780,780,7
|
|
20231127,133000,58132395,780,781,781,780,1025
|
|
20231127,132900,57331886,781,781,781,781,0
|
|
20231127,132800,57331886,781,781,781,781,0
|
|
20231127,132700,57331886,781,781,781,781,0
|
|
20231127,132600,57331886,781,781,781,781,0
|
|
20231127,132500,57331886,781,781,781,781,0
|
|
20231127,132400,57331886,781,781,781,781,0
|
|
20231127,132300,57331886,781,781,781,781,0
|
|
20231127,132200,57331886,781,781,781,781,0
|
|
20231127,132100,57331886,781,781,781,781,0
|
|
20231127,132000,57331886,781,781,781,781,0
|
|
20231127,131900,57331886,781,781,781,781,12
|
|
20231127,131800,57322514,781,781,781,781,0
|
|
20231127,131700,57322514,781,781,781,781,0
|
|
20231127,131600,57322514,781,781,781,781,88
|
|
20231127,131500,57253786,782,782,782,782,0
|
|
20231127,131400,57253786,782,782,782,782,0
|
|
20231127,131300,57253786,782,782,782,782,0
|
|
20231127,131200,57253786,782,782,782,782,0
|
|
20231127,131100,57253786,782,782,782,782,0
|
|
20231127,131000,57253786,782,782,782,782,1100
|
|
20231127,130900,56393586,781,781,781,781,0
|
|
20231127,130800,56393586,781,782,782,781,2561
|
|
20231127,130700,54393444,781,781,781,781,0
|
|
20231127,130600,54393444,781,781,781,781,0
|
|
20231127,130500,54393444,781,781,781,781,35
|
|
20231127,130400,54366109,781,781,781,781,0
|
|
20231127,130300,54366109,781,781,781,781,345
|
|
20231127,130200,54096664,781,781,781,781,0
|
|
20231127,130100,54096664,781,781,781,781,0
|
|
20231127,130000,54096664,781,781,781,781,1
|
|
20231127,125900,54095883,780,780,780,780,1
|
|
20231127,125800,54095103,779,779,779,779,9
|
|
20231127,125700,54088092,779,779,779,779,0
|
|
20231127,125600,54088092,779,779,779,779,259
|
|
20231127,125500,53886331,779,779,779,779,100
|
|
20231127,125400,53808431,779,779,779,779,0
|
|
20231127,125300,53808431,779,779,779,779,100
|
|
20231127,125200,53730531,779,779,779,779,56
|
|
20231127,125100,53686907,780,780,780,780,0
|
|
20231127,125000,53686907,780,780,780,780,0
|
|
20231127,124900,53686907,780,780,780,780,0
|
|
20231127,124800,53686907,780,780,780,780,3
|
|
20231127,124700,53684567,780,780,780,780,2085
|
|
20231127,124600,52058267,778,778,778,778,0
|
|
20231127,124500,52058267,778,778,778,778,55
|
|
20231127,124400,52015477,778,778,778,778,0
|
|
20231127,124300,52015477,778,778,778,778,0
|
|
20231127,124200,52015477,778,778,778,778,390
|
|
20231127,124100,51712057,778,778,778,778,5
|
|
20231127,124000,51708167,778,778,778,778,64
|
|
20231127,123900,51658375,780,780,780,780,20
|
|
20231127,123800,51642775,780,780,780,780,0
|
|
20231127,123700,51642775,780,780,780,780,0
|
|
20231127,123600,51642775,780,780,780,780,0
|
|
20231127,123500,51642775,780,780,780,780,0
|
|
20231127,123400,51642775,780,780,780,780,20
|
|
20231127,123300,51627175,780,780,780,780,0
|
|
20231127,123200,51627175,780,778,780,778,2997
|
|
20231127,123100,49295457,778,778,778,778,0
|
|
20231127,123000,49295457,778,778,778,778,0
|
|
20231127,122900,49295457,778,778,778,778,100
|
|
20231127,122800,49217657,778,778,778,778,0
|
|
20231127,122700,49217657,778,779,779,778,120
|
|
20231127,122600,49124267,779,779,780,779,2264
|
|
20231127,122500,47359505,779,779,779,779,20
|
|
20231127,122400,47343925,778,780,780,778,4223
|
|
20231127,122300,44055261,780,780,780,780,1758
|
|
20231127,122200,42684021,782,782,782,782,0
|
|
20231127,122100,42684021,782,782,782,782,0
|
|
20231127,122000,42684021,782,782,782,782,47
|
|
20231127,121900,42647267,780,780,780,780,936
|
|
20231127,121800,41917187,780,780,780,780,0
|
|
20231127,121700,41917187,780,784,784,780,4459
|
|
20231127,121600,38436216,784,784,784,784,16
|
|
20231127,121500,38423672,781,781,781,781,1300
|
|
20231127,121400,37408372,781,782,782,781,1235
|
|
20231127,121300,36442621,784,784,784,784,20
|
|
20231127,121200,36426941,782,782,782,782,0
|
|
20231127,121100,36426941,782,782,782,782,0
|
|
20231127,121000,36426941,782,782,782,782,0
|
|
20231127,120900,36426941,782,782,782,782,0
|
|
20231127,120800,36426941,782,782,782,782,0
|
|
20231127,120700,36426941,782,783,783,782,2720
|
|
20231127,120600,34299342,784,784,784,784,0
|
|
20231127,120500,34299342,784,784,784,784,0
|
|
20231127,120400,34299342,784,784,784,784,1
|
|
20231127,120300,34298558,784,784,784,784,0
|
|
20231127,120200,34298558,784,784,784,784,0
|
|
20231127,120100,34298558,784,784,784,784,0
|
|
20231127,120000,34298558,784,784,784,784,0
|
|
20231127,115900,34298558,784,784,784,784,0
|
|
20231127,115800,34298558,784,784,784,784,0
|
|
20231127,115700,34298558,784,784,784,784,0
|
|
20231127,115600,34298558,784,784,784,784,0
|
|
20231127,115500,34298558,784,784,784,784,0
|
|
20231127,115400,34298558,784,784,784,784,102
|
|
20231127,115300,34218590,784,784,784,784,3
|
|
20231127,115200,34216238,784,784,784,784,0
|
|
20231127,115100,34216238,784,784,784,784,0
|
|
20231127,115000,34216238,784,784,784,784,0
|
|
20231127,114900,34216238,784,784,784,784,148
|
|
20231127,114800,34100206,784,784,784,784,72
|
|
20231127,114700,34043758,784,784,784,784,100
|
|
20231127,114600,33965358,783,783,783,783,1000
|
|
20231127,114500,33182358,783,783,783,783,0
|
|
20231127,114400,33182358,783,783,783,783,0
|
|
20231127,114300,33182358,783,783,783,783,128
|
|
20231127,114200,33082134,784,784,784,784,0
|
|
20231127,114100,33082134,784,784,784,784,50
|
|
20231127,114000,33042934,784,784,784,784,0
|
|
20231127,113900,33042934,784,784,784,784,0
|
|
20231127,113800,33042934,784,784,784,784,0
|
|
20231127,113700,33042934,784,784,784,784,15
|
|
20231127,113600,33031174,784,784,784,784,0
|
|
20231127,113500,33031174,784,784,784,784,7
|
|
20231127,113400,33025686,784,784,784,784,115
|
|
20231127,113300,32935526,784,784,784,784,3
|
|
20231127,113200,32933174,784,784,784,784,1003
|
|
20231127,113100,32146822,784,784,784,784,2
|
|
20231127,113000,32145254,785,786,786,785,502
|
|
20231127,112900,31750684,786,786,786,786,1
|
|
20231127,112800,31749898,784,784,784,784,0
|
|
20231127,112700,31749898,784,783,784,783,2803
|
|
20231127,112600,29553349,783,783,783,783,0
|
|
20231127,112500,29553349,783,783,783,783,0
|
|
20231127,112400,29553349,783,783,783,783,0
|
|
20231127,112300,29553349,783,783,783,783,0
|
|
20231127,112200,29553349,783,783,783,783,0
|
|
20231127,112100,29553349,783,783,783,783,0
|
|
20231127,112000,29553349,783,783,783,783,54
|
|
20231127,111900,29511067,783,783,783,783,0
|
|
20231127,111800,29511067,783,783,783,783,0
|
|
20231127,111700,29511067,783,783,783,783,0
|
|
20231127,111600,29511067,783,783,783,783,0
|
|
20231127,111500,29511067,783,783,783,783,0
|
|
20231127,111400,29511067,783,783,783,783,0
|
|
20231127,111300,29511067,783,783,783,783,0
|
|
20231127,111200,29511067,783,787,787,783,1035
|
|
20231127,111100,28699584,787,787,787,787,0
|
|
20231127,111000,28699584,787,787,787,787,0
|
|
20231127,110900,28699584,787,787,787,787,0
|
|
20231127,110800,28699584,787,785,787,785,28
|
|
20231127,110700,28677596,784,784,784,784,31
|
|
20231127,110600,28653292,784,784,784,784,0
|
|
20231127,110500,28653292,784,784,784,784,0
|
|
20231127,110400,28653292,784,786,786,784,1312
|
|
20231127,110300,27624682,786,786,786,786,3
|
|
20231127,110200,27622324,786,785,786,785,91
|
|
20231127,110100,27550886,787,787,787,787,0
|
|
20231127,110000,27550886,787,787,787,787,3
|
|
20231127,105900,27548525,787,787,787,787,2
|
|
20231127,105800,27546951,787,787,787,787,2
|
|
20231127,105700,27545377,787,787,787,787,0
|
|
20231127,105600,27545377,787,787,787,787,1
|
|
20231127,105500,27544590,785,785,785,785,114
|
|
20231127,105400,27455100,783,783,783,783,0
|
|
20231127,105300,27455100,783,783,783,783,0
|
|
20231127,105200,27455100,783,784,784,783,1681
|
|
20231127,105100,26138424,784,784,784,784,883
|
|
20231127,105000,25446152,785,785,785,785,100
|
|
20231127,104900,25367652,787,787,787,787,0
|
|
20231127,104800,25367652,787,787,787,787,12
|
|
20231127,104700,25358208,787,787,787,787,0
|
|
20231127,104600,25358208,787,787,787,787,10
|
|
20231127,104500,25350338,784,784,784,784,0
|
|
20231127,104400,25350338,784,784,784,784,0
|
|
20231127,104300,25350338,784,784,784,784,0
|
|
20231127,104200,25350338,784,784,784,784,0
|
|
20231127,104100,25350338,784,784,784,784,0
|
|
20231127,104000,25350338,784,784,784,784,0
|
|
20231127,103900,25350338,784,784,784,784,0
|
|
20231127,103800,25350338,784,784,784,784,2
|
|
20231127,103700,25348770,788,788,788,788,0
|
|
20231127,103600,25348770,788,788,788,788,2
|
|
20231127,103500,25347194,784,786,786,784,117
|
|
20231127,103400,25255420,786,786,786,786,0
|
|
20231127,103300,25255420,786,786,786,786,0
|
|
20231127,103200,25255420,786,786,786,786,0
|
|
20231127,103100,25255420,786,786,786,786,0
|
|
20231127,103000,25255420,786,786,786,786,0
|
|
20231127,102900,25255420,786,786,786,786,0
|
|
20231127,102800,25255420,786,786,786,786,0
|
|
20231127,102700,25255420,786,786,786,786,332
|
|
20231127,102600,24994468,786,786,786,786,12
|
|
20231127,102500,24985036,786,786,786,786,0
|
|
20231127,102400,24985036,786,786,786,786,0
|
|
20231127,102300,24985036,786,786,786,786,2
|
|
20231127,102200,24983464,783,783,783,783,0
|
|
20231127,102100,24983464,783,783,783,783,100
|
|
20231127,102000,24905164,786,786,786,783,202
|
|
20231127,101900,24746691,786,786,786,786,0
|
|
20231127,101800,24746691,786,786,786,786,20
|
|
20231127,101700,24730971,786,786,786,786,1
|
|
20231127,101600,24730185,783,783,783,783,0
|
|
20231127,101500,24730185,783,784,784,783,3932
|
|
20231127,101400,21649756,785,785,785,785,33
|
|
20231127,101300,21623851,784,784,784,784,5
|
|
20231127,101200,21619931,784,784,784,784,0
|
|
20231127,101100,21619931,784,784,784,784,1000
|
|
20231127,101000,20835931,785,785,785,785,0
|
|
20231127,100900,20835931,785,785,785,785,0
|
|
20231127,100800,20835931,785,786,786,785,378
|
|
20231127,100700,20539026,786,786,786,786,0
|
|
20231127,100600,20539026,786,786,786,786,25
|
|
20231127,100500,20519376,787,787,787,787,200
|
|
20231127,100400,20361976,787,787,787,787,0
|
|
20231127,100300,20361976,787,787,787,787,200
|
|
20231127,100200,20204576,787,787,787,787,0
|
|
20231127,100100,20204576,787,787,787,787,1
|
|
20231127,100000,20203789,787,786,787,786,68
|
|
20231127,095900,20150339,787,786,787,786,702
|
|
20231127,095800,19598565,786,787,787,786,335
|
|
20231127,095700,19335249,787,787,787,787,13
|
|
20231127,095600,19325018,787,787,787,787,1
|
|
20231127,095500,19324231,786,786,786,786,0
|
|
20231127,095400,19324231,786,786,786,786,0
|
|
20231127,095300,19324231,786,786,786,786,0
|
|
20231127,095200,19324231,786,786,786,786,100
|
|
20231127,095100,19245631,786,786,786,786,188
|
|
20231127,095000,19097863,786,786,786,786,2038
|
|
20231127,094900,17495995,786,786,786,786,10
|
|
20231127,094800,17488135,786,786,786,786,0
|
|
20231127,094700,17488135,786,786,786,786,2
|
|
20231127,094600,17486563,786,786,786,786,100
|
|
20231127,094500,17407963,786,786,786,786,0
|
|
20231127,094400,17407963,786,786,786,786,500
|
|
20231127,094300,17014963,786,786,786,786,16
|
|
20231127,094200,17002387,785,785,785,785,622
|
|
20231127,094100,16514117,786,786,786,786,0
|
|
20231127,094000,16514117,786,786,786,786,0
|
|
20231127,093900,16514117,786,786,786,786,0
|
|
20231127,093800,16514117,786,786,786,786,2
|
|
20231127,093700,16512545,786,786,786,786,7
|
|
20231127,093600,16507043,786,786,786,786,6
|
|
20231127,093500,16502327,786,786,786,786,3
|
|
20231127,093400,16499969,786,786,786,786,56
|
|
20231127,093300,16455953,788,788,788,788,2
|
|
20231127,093200,16454377,788,788,788,788,31
|
|
20231127,093100,16429949,787,786,787,786,48
|
|
20231127,093000,16392174,785,785,785,785,0
|
|
20231127,092900,16392174,785,785,785,785,0
|
|
20231127,092800,16392174,785,785,785,785,289
|
|
20231127,092700,16165309,785,785,785,785,1
|
|
20231127,092600,16164524,788,788,788,788,10
|
|
20231127,092500,16156644,788,788,788,788,12
|
|
20231127,092400,16147188,789,789,789,789,7
|
|
20231127,092300,16141665,789,785,789,785,3
|
|
20231127,092200,16139302,789,787,789,787,502
|
|
20231127,092100,15744224,787,787,787,787,28
|
|
20231127,092000,15722188,787,787,787,787,3000
|
|
20231127,091900,13361188,787,786,787,786,4005
|
|
20231127,091800,10209258,787,787,787,787,1
|
|
20231127,091700,10208471,787,787,787,787,112
|
|
20231127,091600,10120327,787,787,787,787,7
|
|
20231127,091500,10114818,785,785,785,785,6
|
|
20231127,091400,10110108,783,785,785,783,1000
|
|
20231127,091300,9326490,785,785,785,785,1500
|
|
20231127,091200,8148990,785,789,789,785,2926
|
|
20231127,091100,5849373,789,789,789,789,1500
|
|
20231127,091000,4665873,790,790,790,790,4
|
|
20231127,090900,4662713,790,790,790,790,0
|
|
20231127,090800,4662713,790,794,794,790,3069
|
|
20231127,090700,2238195,790,790,790,790,0
|
|
20231127,090600,2238195,790,790,790,790,800
|
|
20231127,090500,1606195,790,790,790,790,1511
|
|
20231127,090400,412505,795,795,795,795,2
|
|
20231127,090300,410915,790,791,791,790,125
|
|
20231127,090200,312060,791,791,791,791,0
|
|
20231127,090100,312060,791,791,791,791,0
|
|
20231127,090000,312060,791,790,791,790,395
|