599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185600,47219094,761,761,761,761,837
|
|
20231122,185500,47219094,761,761,761,761,0
|
|
20231122,185400,47219094,761,761,761,761,0
|
|
20231122,185300,47219094,761,761,761,761,0
|
|
20231122,185200,47219094,761,761,761,761,0
|
|
20231122,185100,47219094,761,761,761,761,0
|
|
20231122,185000,47219094,761,761,761,761,0
|
|
20231122,184900,47219094,761,761,761,761,0
|
|
20231122,184800,47219094,761,761,761,761,0
|
|
20231122,184700,47219094,761,761,761,761,0
|
|
20231122,184600,47219094,761,761,761,761,0
|
|
20231122,184500,47219094,761,761,761,761,0
|
|
20231122,184400,47219094,761,761,761,761,0
|
|
20231122,184300,47219094,761,761,761,761,0
|
|
20231122,184200,47219094,761,761,761,761,0
|
|
20231122,184100,47219094,761,761,761,761,0
|
|
20231122,184000,47219094,761,761,761,761,0
|
|
20231122,183900,47219094,761,761,761,761,0
|
|
20231122,183800,47219094,761,761,761,761,0
|
|
20231122,183700,47219094,761,761,761,761,0
|
|
20231122,183600,47219094,761,761,761,761,0
|
|
20231122,183500,47219094,761,761,761,761,0
|
|
20231122,183400,47219094,761,761,761,761,0
|
|
20231122,183300,47219094,761,761,761,761,0
|
|
20231122,183200,47219094,761,761,761,761,0
|
|
20231122,183100,47219094,761,761,761,761,0
|
|
20231122,183000,47219094,761,761,761,761,0
|
|
20231122,182900,47219094,761,761,761,761,0
|
|
20231122,182800,47219094,761,761,761,761,0
|
|
20231122,182700,47219094,761,761,761,761,0
|
|
20231122,182600,47219094,761,761,761,761,837
|
|
20231122,182500,47219094,761,761,761,761,0
|
|
20231122,182400,47219094,761,761,761,761,0
|
|
20231122,182300,47219094,761,761,761,761,0
|
|
20231122,182200,47219094,761,761,761,761,0
|
|
20231122,182100,47219094,761,761,761,761,0
|
|
20231122,182000,47219094,761,761,761,761,0
|
|
20231122,181900,47219094,761,761,761,761,0
|
|
20231122,181800,47219094,761,761,761,761,0
|
|
20231122,181700,47219094,761,761,761,761,0
|
|
20231122,181600,47219094,761,761,761,761,0
|
|
20231122,181500,47219094,761,761,761,761,0
|
|
20231122,181400,47219094,761,761,761,761,0
|
|
20231122,181300,47219094,761,761,761,761,0
|
|
20231122,181200,47219094,761,761,761,761,0
|
|
20231122,181100,47219094,761,761,761,761,0
|
|
20231122,181000,47219094,761,761,761,761,0
|
|
20231122,180900,47219094,761,761,761,761,0
|
|
20231122,180800,47219094,761,761,761,761,0
|
|
20231122,180700,47219094,761,761,761,761,0
|
|
20231122,180600,47219094,761,761,761,761,0
|
|
20231122,180500,47219094,761,761,761,761,0
|
|
20231122,180400,47219094,761,761,761,761,0
|
|
20231122,180300,47219094,761,761,761,761,0
|
|
20231122,180200,47219094,761,761,761,761,0
|
|
20231122,180100,47219094,761,761,761,761,0
|
|
20231122,180000,47219094,761,761,761,761,0
|
|
20231122,175900,47219094,761,761,761,761,0
|
|
20231122,175800,47219094,761,761,761,761,0
|
|
20231122,175700,47219094,761,761,761,761,0
|
|
20231122,175600,47219094,761,761,761,761,837
|
|
20231122,175500,47219094,761,761,761,761,0
|
|
20231122,175400,47219094,761,761,761,761,0
|
|
20231122,175300,47219094,761,761,761,761,0
|
|
20231122,175200,47219094,761,761,761,761,0
|
|
20231122,175100,47219094,761,761,761,761,0
|
|
20231122,175000,47219094,761,761,761,761,0
|
|
20231122,174900,47219094,761,761,761,761,0
|
|
20231122,174800,47219094,761,761,761,761,0
|
|
20231122,174700,47219094,761,761,761,761,0
|
|
20231122,174600,47219094,761,761,761,761,0
|
|
20231122,174500,47219094,761,761,761,761,0
|
|
20231122,174400,47219094,761,761,761,761,0
|
|
20231122,174300,47219094,761,761,761,761,0
|
|
20231122,174200,47219094,761,761,761,761,0
|
|
20231122,174100,47219094,761,761,761,761,0
|
|
20231122,174000,47219094,761,761,761,761,0
|
|
20231122,173900,47219094,761,761,761,761,0
|
|
20231122,173800,47219094,761,761,761,761,0
|
|
20231122,173700,47219094,761,761,761,761,0
|
|
20231122,173600,47219094,761,761,761,761,0
|
|
20231122,173500,47219094,761,761,761,761,0
|
|
20231122,173400,47219094,761,761,761,761,0
|
|
20231122,173300,47219094,761,761,761,761,0
|
|
20231122,173200,47219094,761,761,761,761,0
|
|
20231122,173100,47219094,761,761,761,761,0
|
|
20231122,173000,47219094,761,761,761,761,0
|
|
20231122,172900,47219094,761,761,761,761,0
|
|
20231122,172800,47219094,761,761,761,761,0
|
|
20231122,172700,47219094,761,761,761,761,0
|
|
20231122,172600,47219094,761,761,761,761,837
|
|
20231122,172500,47219094,761,761,761,761,0
|
|
20231122,172400,47219094,761,761,761,761,0
|
|
20231122,172300,47219094,761,761,761,761,0
|
|
20231122,172200,47219094,761,761,761,761,0
|
|
20231122,172100,47219094,761,761,761,761,0
|
|
20231122,172000,47219094,761,761,761,761,0
|
|
20231122,171900,47219094,761,761,761,761,0
|
|
20231122,171800,47219094,761,761,761,761,0
|
|
20231122,171700,47219094,761,761,761,761,0
|
|
20231122,171600,47219094,761,761,761,761,0
|
|
20231122,171500,47219094,761,761,761,761,0
|
|
20231122,171400,47219094,761,761,761,761,0
|
|
20231122,171300,47219094,761,761,761,761,0
|
|
20231122,171200,47219094,761,761,761,761,0
|
|
20231122,171100,47219094,761,761,761,761,0
|
|
20231122,171000,47219094,761,761,761,761,0
|
|
20231122,170900,47219094,761,761,761,761,0
|
|
20231122,170800,47219094,761,761,761,761,0
|
|
20231122,170700,47219094,761,761,761,761,0
|
|
20231122,170600,47219094,761,761,761,761,0
|
|
20231122,170500,47219094,761,761,761,761,0
|
|
20231122,170400,47219094,761,761,761,761,0
|
|
20231122,170300,47219094,761,761,761,761,0
|
|
20231122,170200,47219094,761,761,761,761,0
|
|
20231122,170100,47219094,761,761,761,761,0
|
|
20231122,170000,47219094,761,761,761,761,0
|
|
20231122,165900,47219094,761,761,761,761,0
|
|
20231122,165800,47219094,761,761,761,761,0
|
|
20231122,165700,47219094,761,761,761,761,0
|
|
20231122,165600,47219094,761,761,761,761,837
|
|
20231122,165500,47219094,761,761,761,761,0
|
|
20231122,165400,47219094,761,761,761,761,0
|
|
20231122,165300,47219094,761,761,761,761,0
|
|
20231122,165200,47219094,761,761,761,761,0
|
|
20231122,165100,47219094,761,761,761,761,0
|
|
20231122,165000,47219094,761,761,761,761,0
|
|
20231122,164900,47219094,761,761,761,761,0
|
|
20231122,164800,47219094,761,761,761,761,0
|
|
20231122,164700,47219094,761,761,761,761,0
|
|
20231122,164600,47219094,761,761,761,761,0
|
|
20231122,164500,47219094,761,761,761,761,0
|
|
20231122,164400,47219094,761,761,761,761,0
|
|
20231122,164300,47219094,761,761,761,761,0
|
|
20231122,164200,47219094,761,761,761,761,0
|
|
20231122,164100,47219094,761,761,761,761,0
|
|
20231122,164000,47219094,761,761,761,761,0
|
|
20231122,163900,47219094,761,761,761,761,0
|
|
20231122,163800,47219094,761,761,761,761,0
|
|
20231122,163700,47219094,761,761,761,761,0
|
|
20231122,163600,47219094,761,761,761,761,0
|
|
20231122,163500,47219094,761,761,761,761,0
|
|
20231122,163400,47219094,761,761,761,761,0
|
|
20231122,163300,47219094,761,761,761,761,0
|
|
20231122,163200,47219094,761,761,761,761,0
|
|
20231122,163100,47219094,761,761,761,761,0
|
|
20231122,163000,47219094,761,761,761,761,0
|
|
20231122,162900,47219094,761,761,761,761,0
|
|
20231122,162800,47219094,761,761,761,761,0
|
|
20231122,162700,47219094,761,761,761,761,0
|
|
20231122,162600,47219094,761,761,761,761,837
|
|
20231122,162500,47219094,761,761,761,761,0
|
|
20231122,162400,47219094,761,761,761,761,0
|
|
20231122,162300,47219094,761,761,761,761,0
|
|
20231122,162200,47219094,761,761,761,761,0
|
|
20231122,162100,47219094,761,761,761,761,0
|
|
20231122,162000,47219094,761,761,761,761,0
|
|
20231122,161900,47219094,761,761,761,761,0
|
|
20231122,161800,47219094,761,761,761,761,0
|
|
20231122,161700,47219094,761,761,761,761,0
|
|
20231122,161600,47219094,761,761,761,761,0
|
|
20231122,161500,47219094,761,761,761,761,0
|
|
20231122,161400,47219094,761,761,761,761,0
|
|
20231122,161300,47219094,761,761,761,761,0
|
|
20231122,161200,47219094,761,761,761,761,0
|
|
20231122,161100,47219094,761,761,761,761,0
|
|
20231122,161000,47219094,761,761,761,761,0
|
|
20231122,160900,47219094,761,761,761,761,0
|
|
20231122,160800,47219094,761,761,761,761,0
|
|
20231122,160700,47219094,761,761,761,761,0
|
|
20231122,160600,47219094,761,761,761,761,0
|
|
20231122,160500,47219094,761,761,761,761,0
|
|
20231122,160400,47219094,761,761,761,761,0
|
|
20231122,160300,47219094,761,761,761,761,0
|
|
20231122,160200,47219094,761,761,761,761,0
|
|
20231122,160100,47219094,761,761,761,761,0
|
|
20231122,160000,47219094,761,761,761,761,0
|
|
20231122,155900,47219094,761,761,761,761,0
|
|
20231122,155800,47219094,761,761,761,761,0
|
|
20231122,155700,47219094,761,761,761,761,0
|
|
20231122,155600,47219094,761,761,761,761,837
|
|
20231122,155500,47219094,761,761,761,761,0
|
|
20231122,155400,47219094,761,761,761,761,0
|
|
20231122,155300,47219094,761,761,761,761,0
|
|
20231122,155200,47219094,761,761,761,761,0
|
|
20231122,155100,47219094,761,761,761,761,0
|
|
20231122,155000,47219094,761,761,761,761,0
|
|
20231122,154900,47219094,761,761,761,761,0
|
|
20231122,154800,47219094,761,761,761,761,0
|
|
20231122,154700,47219094,761,761,761,761,0
|
|
20231122,154600,47219094,761,761,761,761,0
|
|
20231122,154500,47219094,761,761,761,761,0
|
|
20231122,154400,47219094,761,761,761,761,0
|
|
20231122,154300,47219094,761,761,761,761,0
|
|
20231122,154200,47219094,761,761,761,761,0
|
|
20231122,154100,47219094,761,761,761,761,0
|
|
20231122,154000,47219094,761,761,761,761,0
|
|
20231122,153900,47219094,761,761,761,761,0
|
|
20231122,153800,47219094,761,761,761,761,0
|
|
20231122,153700,47219094,761,761,761,761,0
|
|
20231122,153600,47219094,761,761,761,761,0
|
|
20231122,153500,47219094,761,761,761,761,0
|
|
20231122,153400,47219094,761,761,761,761,0
|
|
20231122,153300,47219094,761,761,761,761,0
|
|
20231122,153200,47219094,761,761,761,761,0
|
|
20231122,153100,47219094,761,761,761,761,0
|
|
20231122,153000,47219094,761,761,761,761,837
|
|
20231122,152900,46582137,761,761,761,761,0
|
|
20231122,152800,46582137,761,761,761,761,0
|
|
20231122,152700,46582137,761,761,761,761,0
|
|
20231122,152600,46582137,761,761,761,761,0
|
|
20231122,152500,46582137,761,761,761,761,0
|
|
20231122,152400,46582137,761,761,761,761,0
|
|
20231122,152300,46582137,761,761,761,761,0
|
|
20231122,152200,46582137,761,761,761,761,0
|
|
20231122,152100,46582137,761,761,761,761,0
|
|
20231122,152000,46582137,761,761,761,761,0
|
|
20231122,151900,46582137,761,762,762,761,170
|
|
20231122,151800,46452759,763,763,763,763,0
|
|
20231122,151700,46452759,763,763,763,763,303
|
|
20231122,151600,46221570,763,763,763,763,7
|
|
20231122,151500,46216229,763,763,763,763,5
|
|
20231122,151400,46212414,761,761,761,761,0
|
|
20231122,151300,46212414,761,761,761,761,0
|
|
20231122,151200,46212414,761,761,761,761,0
|
|
20231122,151100,46212414,761,761,761,761,0
|
|
20231122,151000,46212414,761,761,761,761,0
|
|
20231122,150900,46212414,761,761,761,761,0
|
|
20231122,150800,46212414,761,762,762,761,193
|
|
20231122,150700,46065540,761,761,761,761,0
|
|
20231122,150600,46065540,761,761,761,761,0
|
|
20231122,150500,46065540,761,761,761,761,0
|
|
20231122,150400,46065540,761,761,761,761,0
|
|
20231122,150300,46065540,761,761,761,761,0
|
|
20231122,150200,46065540,761,761,761,761,0
|
|
20231122,150100,46065540,761,761,761,761,0
|
|
20231122,150000,46065540,761,762,762,761,2000
|
|
20231122,145900,44543529,761,761,761,761,0
|
|
20231122,145800,44543529,761,761,761,761,0
|
|
20231122,145700,44543529,761,761,761,761,0
|
|
20231122,145600,44543529,761,761,761,761,0
|
|
20231122,145500,44543529,761,761,761,761,0
|
|
20231122,145400,44543529,761,761,761,761,0
|
|
20231122,145300,44543529,761,762,762,761,660
|
|
20231122,145200,44041268,763,763,763,763,0
|
|
20231122,145100,44041268,763,763,763,763,64
|
|
20231122,145000,43992436,763,763,763,763,436
|
|
20231122,144900,43659768,763,763,763,763,24
|
|
20231122,144800,43641456,763,763,763,763,0
|
|
20231122,144700,43641456,763,763,763,763,2
|
|
20231122,144600,43639930,763,763,763,763,0
|
|
20231122,144500,43639930,763,763,763,763,50
|
|
20231122,144400,43601780,763,763,763,763,0
|
|
20231122,144300,43601780,763,763,763,763,0
|
|
20231122,144200,43601780,763,763,763,763,0
|
|
20231122,144100,43601780,763,763,763,763,0
|
|
20231122,144000,43601780,763,763,763,763,11
|
|
20231122,143900,43593387,763,763,763,763,95
|
|
20231122,143800,43520902,763,763,763,763,0
|
|
20231122,143700,43520902,763,763,763,763,0
|
|
20231122,143600,43520902,763,763,763,763,0
|
|
20231122,143500,43520902,763,763,763,763,0
|
|
20231122,143400,43520902,763,763,763,763,1
|
|
20231122,143300,43520139,763,763,763,763,5
|
|
20231122,143200,43516324,763,763,763,763,0
|
|
20231122,143100,43516324,763,763,763,763,0
|
|
20231122,143000,43516324,763,763,763,763,0
|
|
20231122,142900,43516324,763,763,763,763,0
|
|
20231122,142800,43516324,763,763,763,763,0
|
|
20231122,142700,43516324,763,763,763,763,0
|
|
20231122,142600,43516324,763,763,763,763,0
|
|
20231122,142500,43516324,763,764,764,763,3367
|
|
20231122,142400,40946191,765,765,765,765,0
|
|
20231122,142300,40946191,765,765,765,765,0
|
|
20231122,142200,40946191,765,765,765,765,100
|
|
20231122,142100,40869691,765,765,765,765,0
|
|
20231122,142000,40869691,765,765,765,765,0
|
|
20231122,141900,40869691,765,765,765,765,0
|
|
20231122,141800,40869691,765,765,765,765,0
|
|
20231122,141700,40869691,765,765,765,765,0
|
|
20231122,141600,40869691,765,765,765,765,0
|
|
20231122,141500,40869691,765,765,765,765,0
|
|
20231122,141400,40869691,765,765,765,765,0
|
|
20231122,141300,40869691,765,765,765,765,0
|
|
20231122,141200,40869691,765,765,765,765,0
|
|
20231122,141100,40869691,765,765,765,765,13
|
|
20231122,141000,40859746,764,764,764,764,0
|
|
20231122,140900,40859746,764,764,764,764,0
|
|
20231122,140800,40859746,764,764,764,764,93
|
|
20231122,140700,40788694,765,765,765,765,1
|
|
20231122,140600,40787929,764,764,764,764,0
|
|
20231122,140500,40787929,764,764,764,764,0
|
|
20231122,140400,40787929,764,764,764,764,0
|
|
20231122,140300,40787929,764,764,764,764,0
|
|
20231122,140200,40787929,764,764,764,764,0
|
|
20231122,140100,40787929,764,764,764,764,0
|
|
20231122,140000,40787929,764,764,764,764,273
|
|
20231122,135900,40579357,765,765,765,765,0
|
|
20231122,135800,40579357,765,765,765,765,0
|
|
20231122,135700,40579357,765,765,765,765,0
|
|
20231122,135600,40579357,765,765,765,765,0
|
|
20231122,135500,40579357,765,764,765,764,2468
|
|
20231122,135400,38692037,764,764,764,764,0
|
|
20231122,135300,38692037,764,764,764,764,0
|
|
20231122,135200,38692037,764,764,764,764,0
|
|
20231122,135100,38692037,764,764,764,764,200
|
|
20231122,135000,38539237,764,764,764,764,0
|
|
20231122,134900,38539237,764,764,764,764,0
|
|
20231122,134800,38539237,764,764,764,764,0
|
|
20231122,134700,38539237,764,764,764,764,0
|
|
20231122,134600,38539237,764,764,764,764,0
|
|
20231122,134500,38539237,764,764,764,764,0
|
|
20231122,134400,38539237,764,764,764,764,0
|
|
20231122,134300,38539237,764,764,764,764,0
|
|
20231122,134200,38539237,764,764,764,764,0
|
|
20231122,134100,38539237,764,764,764,764,100
|
|
20231122,134000,38462837,764,764,764,764,550
|
|
20231122,133900,38042637,764,764,764,764,0
|
|
20231122,133800,38042637,764,764,764,764,0
|
|
20231122,133700,38042637,764,764,764,764,6
|
|
20231122,133600,38038053,764,764,764,764,0
|
|
20231122,133500,38038053,764,764,764,764,0
|
|
20231122,133400,38038053,764,764,764,764,0
|
|
20231122,133300,38038053,764,764,764,764,0
|
|
20231122,133200,38038053,764,764,764,764,1061
|
|
20231122,133100,37227449,765,765,765,765,0
|
|
20231122,133000,37227449,765,765,765,765,0
|
|
20231122,132900,37227449,765,765,765,765,1
|
|
20231122,132800,37226684,765,765,765,765,0
|
|
20231122,132700,37226684,765,765,765,765,0
|
|
20231122,132600,37226684,765,765,765,765,200
|
|
20231122,132500,37073684,765,765,765,765,26
|
|
20231122,132400,37053794,765,765,765,765,0
|
|
20231122,132300,37053794,765,765,765,765,0
|
|
20231122,132200,37053794,765,765,765,765,0
|
|
20231122,132100,37053794,765,765,765,765,0
|
|
20231122,132000,37053794,765,765,765,765,0
|
|
20231122,131900,37053794,765,765,765,765,0
|
|
20231122,131800,37053794,765,765,765,765,165
|
|
20231122,131700,36927569,765,765,765,765,0
|
|
20231122,131600,36927569,765,765,765,765,0
|
|
20231122,131500,36927569,765,765,765,765,0
|
|
20231122,131400,36927569,765,765,765,765,0
|
|
20231122,131300,36927569,765,765,765,765,0
|
|
20231122,131200,36927569,765,765,765,765,0
|
|
20231122,131100,36927569,765,765,765,765,0
|
|
20231122,131000,36927569,765,765,765,765,0
|
|
20231122,130900,36927569,765,765,765,765,0
|
|
20231122,130800,36927569,765,765,765,765,0
|
|
20231122,130700,36927569,765,765,765,765,26
|
|
20231122,130600,36907679,765,765,765,765,0
|
|
20231122,130500,36907679,765,765,765,765,0
|
|
20231122,130400,36907679,765,765,765,765,0
|
|
20231122,130300,36907679,765,765,765,765,0
|
|
20231122,130200,36907679,765,765,765,765,0
|
|
20231122,130100,36907679,765,765,765,765,0
|
|
20231122,130000,36907679,765,765,765,765,0
|
|
20231122,125900,36907679,765,765,765,765,0
|
|
20231122,125800,36907679,765,765,765,765,0
|
|
20231122,125700,36907679,765,765,765,765,0
|
|
20231122,125600,36907679,765,765,765,765,0
|
|
20231122,125500,36907679,765,765,765,765,0
|
|
20231122,125400,36907679,765,765,765,765,0
|
|
20231122,125300,36907679,765,765,765,765,0
|
|
20231122,125200,36907679,765,765,765,765,0
|
|
20231122,125100,36907679,765,765,765,765,0
|
|
20231122,125000,36907679,765,764,765,764,119
|
|
20231122,124900,36816663,764,764,764,764,0
|
|
20231122,124800,36816663,764,764,764,764,0
|
|
20231122,124700,36816663,764,764,764,764,0
|
|
20231122,124600,36816663,764,764,764,764,288
|
|
20231122,124500,36596631,763,763,763,763,0
|
|
20231122,124400,36596631,763,763,763,763,943
|
|
20231122,124300,35877122,763,763,763,763,0
|
|
20231122,124200,35877122,763,763,763,763,0
|
|
20231122,124100,35877122,763,762,763,762,1000
|
|
20231122,124000,35115061,761,761,761,761,975
|
|
20231122,123900,34373086,761,761,761,761,0
|
|
20231122,123800,34373086,761,761,761,761,0
|
|
20231122,123700,34373086,761,761,761,761,0
|
|
20231122,123600,34373086,761,761,761,761,715
|
|
20231122,123500,33828971,762,762,762,762,26
|
|
20231122,123400,33809159,762,762,762,762,15
|
|
20231122,123300,33797729,762,761,762,761,3757
|
|
20231122,123200,30938651,762,762,762,762,0
|
|
20231122,123100,30938651,762,762,762,762,0
|
|
20231122,123000,30938651,762,762,762,762,0
|
|
20231122,122900,30938651,762,762,762,762,0
|
|
20231122,122800,30938651,762,762,762,762,0
|
|
20231122,122700,30938651,762,762,762,762,0
|
|
20231122,122600,30938651,762,762,762,762,0
|
|
20231122,122500,30938651,762,762,762,762,0
|
|
20231122,122400,30938651,762,762,762,762,0
|
|
20231122,122300,30938651,762,762,762,762,0
|
|
20231122,122200,30938651,762,762,762,762,0
|
|
20231122,122100,30938651,762,762,762,762,0
|
|
20231122,122000,30938651,762,762,762,762,7
|
|
20231122,121900,30933317,762,762,762,762,95
|
|
20231122,121800,30860927,762,762,762,762,0
|
|
20231122,121700,30860927,762,762,762,762,0
|
|
20231122,121600,30860927,762,762,762,762,0
|
|
20231122,121500,30860927,762,762,762,762,0
|
|
20231122,121400,30860927,762,762,762,762,0
|
|
20231122,121300,30860927,762,762,762,762,33
|
|
20231122,121200,30835781,762,762,762,762,31
|
|
20231122,121100,30812159,762,761,762,761,3005
|
|
20231122,121000,28525349,761,761,761,761,0
|
|
20231122,120900,28525349,761,761,761,761,1
|
|
20231122,120800,28524588,761,761,761,761,0
|
|
20231122,120700,28524588,761,762,762,761,8
|
|
20231122,120600,28518493,762,762,762,762,57
|
|
20231122,120500,28475059,762,762,762,761,651
|
|
20231122,120400,27979565,761,762,762,761,1526
|
|
20231122,120300,26818228,761,761,761,761,0
|
|
20231122,120200,26818228,761,761,761,761,0
|
|
20231122,120100,26818228,761,764,764,761,604
|
|
20231122,120000,26357930,763,763,763,763,789
|
|
20231122,115900,25755923,763,763,763,763,0
|
|
20231122,115800,25755923,763,764,764,763,61
|
|
20231122,115700,25709364,764,764,764,764,0
|
|
20231122,115600,25709364,764,764,764,764,0
|
|
20231122,115500,25709364,764,764,764,764,0
|
|
20231122,115400,25709364,764,764,764,764,0
|
|
20231122,115300,25709364,764,764,764,764,401
|
|
20231122,115200,25403000,764,764,764,764,45
|
|
20231122,115100,25368620,764,764,764,764,0
|
|
20231122,115000,25368620,764,764,764,764,0
|
|
20231122,114900,25368620,764,764,764,764,0
|
|
20231122,114800,25368620,764,764,764,764,0
|
|
20231122,114700,25368620,764,764,764,764,0
|
|
20231122,114600,25368620,764,764,764,764,0
|
|
20231122,114500,25368620,764,764,764,764,0
|
|
20231122,114400,25368620,764,764,764,764,0
|
|
20231122,114300,25368620,764,765,765,764,202
|
|
20231122,114200,25214091,765,765,765,765,0
|
|
20231122,114100,25214091,765,765,765,765,0
|
|
20231122,114000,25214091,765,765,765,765,0
|
|
20231122,113900,25214091,765,765,765,765,33
|
|
20231122,113800,25188846,766,766,766,766,0
|
|
20231122,113700,25188846,766,765,766,765,333
|
|
20231122,113600,24934040,765,765,765,765,130
|
|
20231122,113500,24834590,765,765,765,765,0
|
|
20231122,113400,24834590,765,765,765,765,0
|
|
20231122,113300,24834590,765,765,765,765,15
|
|
20231122,113200,24823115,765,766,766,765,21
|
|
20231122,113100,24807039,766,766,766,766,5
|
|
20231122,113000,24803209,766,766,766,766,24
|
|
20231122,112900,24784825,766,766,766,766,0
|
|
20231122,112800,24784825,766,766,766,766,0
|
|
20231122,112700,24784825,766,766,766,766,0
|
|
20231122,112600,24784825,766,766,766,766,15
|
|
20231122,112500,24773335,766,766,766,766,62
|
|
20231122,112400,24725843,763,763,763,763,0
|
|
20231122,112300,24725843,763,763,763,763,0
|
|
20231122,112200,24725843,763,763,763,763,0
|
|
20231122,112100,24725843,763,763,763,763,0
|
|
20231122,112000,24725843,763,765,765,763,1388
|
|
20231122,111900,23665853,768,768,768,768,0
|
|
20231122,111800,23665853,768,768,768,768,0
|
|
20231122,111700,23665853,768,768,768,768,0
|
|
20231122,111600,23665853,768,768,768,768,0
|
|
20231122,111500,23665853,768,768,768,768,0
|
|
20231122,111400,23665853,768,768,768,768,0
|
|
20231122,111300,23665853,768,768,768,768,0
|
|
20231122,111200,23665853,768,768,768,768,0
|
|
20231122,111100,23665853,768,768,768,768,0
|
|
20231122,111000,23665853,768,768,768,768,0
|
|
20231122,110900,23665853,768,768,768,768,2
|
|
20231122,110800,23664317,763,763,763,763,0
|
|
20231122,110700,23664317,763,763,763,763,0
|
|
20231122,110600,23664317,763,763,763,763,0
|
|
20231122,110500,23664317,763,763,763,763,1636
|
|
20231122,110400,22416049,763,764,764,763,280
|
|
20231122,110300,22202390,763,763,763,763,0
|
|
20231122,110200,22202390,763,763,763,763,0
|
|
20231122,110100,22202390,763,763,763,763,0
|
|
20231122,110000,22202390,763,766,766,763,150
|
|
20231122,105900,22087758,762,762,762,762,0
|
|
20231122,105800,22087758,762,762,762,762,0
|
|
20231122,105700,22087758,762,762,762,762,0
|
|
20231122,105600,22087758,762,762,762,762,0
|
|
20231122,105500,22087758,762,762,762,762,0
|
|
20231122,105400,22087758,762,763,766,762,117
|
|
20231122,105300,21998345,763,763,763,762,848
|
|
20231122,105200,21352066,763,763,763,763,90
|
|
20231122,105100,21283396,765,765,765,765,0
|
|
20231122,105000,21283396,765,765,765,765,0
|
|
20231122,104900,21283396,765,765,765,765,0
|
|
20231122,104800,21283396,765,765,765,765,0
|
|
20231122,104700,21283396,765,765,765,765,5
|
|
20231122,104600,21279571,763,763,763,763,0
|
|
20231122,104500,21279571,763,763,763,763,0
|
|
20231122,104400,21279571,763,763,763,763,0
|
|
20231122,104300,21279571,763,763,763,763,0
|
|
20231122,104200,21279571,763,763,763,763,0
|
|
20231122,104100,21279571,763,763,763,763,0
|
|
20231122,104000,21279571,763,763,763,763,0
|
|
20231122,103900,21279571,763,763,763,763,0
|
|
20231122,103800,21279571,763,763,763,763,0
|
|
20231122,103700,21279571,763,763,763,763,0
|
|
20231122,103600,21279571,763,763,763,763,0
|
|
20231122,103500,21279571,763,769,769,763,2
|
|
20231122,103400,21278039,761,761,761,761,0
|
|
20231122,103300,21278039,761,761,761,761,0
|
|
20231122,103200,21278039,761,761,761,761,0
|
|
20231122,103100,21278039,761,761,761,761,0
|
|
20231122,103000,21278039,761,766,766,761,3030
|
|
20231122,102900,18966637,765,766,766,765,30
|
|
20231122,102800,18943684,766,766,766,766,0
|
|
20231122,102700,18943684,766,766,766,766,100
|
|
20231122,102600,18867084,769,769,769,769,0
|
|
20231122,102500,18867084,769,769,769,769,0
|
|
20231122,102400,18867084,769,769,769,769,0
|
|
20231122,102300,18867084,769,769,769,769,39
|
|
20231122,102200,18837093,765,765,765,765,0
|
|
20231122,102100,18837093,765,765,765,765,0
|
|
20231122,102000,18837093,765,765,765,765,0
|
|
20231122,101900,18837093,765,769,769,765,4000
|
|
20231122,101800,15772567,769,769,769,769,0
|
|
20231122,101700,15772567,769,769,769,769,0
|
|
20231122,101600,15772567,769,769,769,769,0
|
|
20231122,101500,15772567,769,769,769,769,0
|
|
20231122,101400,15772567,769,769,769,769,0
|
|
20231122,101300,15772567,769,769,769,769,10
|
|
20231122,101200,15764877,770,770,770,770,31
|
|
20231122,101100,15741007,770,770,770,770,0
|
|
20231122,101000,15741007,770,770,770,770,1290
|
|
20231122,100900,14747707,770,772,772,770,3135
|
|
20231122,100800,12332662,774,774,774,774,0
|
|
20231122,100700,12332662,774,774,774,774,36
|
|
20231122,100600,12304798,775,775,775,774,1286
|
|
20231122,100500,11308182,775,775,775,775,1
|
|
20231122,100400,11307407,776,776,776,776,10
|
|
20231122,100300,11299647,776,776,776,776,0
|
|
20231122,100200,11299647,776,776,776,776,0
|
|
20231122,100100,11299647,776,776,776,776,29
|
|
20231122,100000,11277143,776,776,776,776,50
|
|
20231122,095900,11238343,776,776,776,776,0
|
|
20231122,095800,11238343,776,776,776,776,11
|
|
20231122,095700,11229807,776,776,776,776,0
|
|
20231122,095600,11229807,776,776,776,776,1400
|
|
20231122,095500,10143407,776,776,776,776,0
|
|
20231122,095400,10143407,776,776,776,776,1
|
|
20231122,095300,10142631,775,775,775,775,1000
|
|
20231122,095200,9367631,777,777,777,777,1
|
|
20231122,095100,9366854,775,775,775,775,1
|
|
20231122,095000,9366079,771,771,771,771,0
|
|
20231122,094900,9366079,771,771,771,771,0
|
|
20231122,094800,9366079,771,775,775,771,101
|
|
20231122,094700,9288140,773,773,773,773,0
|
|
20231122,094600,9288140,773,773,773,773,0
|
|
20231122,094500,9288140,773,774,774,773,526
|
|
20231122,094400,8881423,774,774,775,774,5102
|
|
20231122,094300,4931972,774,774,774,774,500
|
|
20231122,094200,4544972,774,774,774,774,0
|
|
20231122,094100,4544972,774,774,774,774,0
|
|
20231122,094000,4544972,774,774,774,774,0
|
|
20231122,093900,4544972,774,774,774,774,0
|
|
20231122,093800,4544972,774,774,774,774,200
|
|
20231122,093700,4390172,774,773,774,773,13
|
|
20231122,093600,4380122,773,773,773,773,235
|
|
20231122,093500,4198467,774,774,774,774,85
|
|
20231122,093400,4132677,773,772,773,772,327
|
|
20231122,093300,3879929,773,773,773,773,0
|
|
20231122,093200,3879929,773,773,773,773,8
|
|
20231122,093100,3873745,773,773,773,771,129
|
|
20231122,093000,3774041,773,774,774,773,7
|
|
20231122,092900,3768625,774,774,775,774,203
|
|
20231122,092800,3611306,775,775,775,775,0
|
|
20231122,092700,3611306,775,771,775,771,10
|
|
20231122,092600,3603566,770,770,770,770,79
|
|
20231122,092500,3542736,770,768,770,768,1100
|
|
20231122,092400,2695894,767,770,770,766,310
|
|
20231122,092300,2458130,770,770,770,770,0
|
|
20231122,092200,2458130,770,770,770,770,0
|
|
20231122,092100,2458130,770,770,770,770,15
|
|
20231122,092000,2446580,767,767,767,767,1
|
|
20231122,091900,2445813,763,763,763,763,0
|
|
20231122,091800,2445813,763,763,763,763,1285
|
|
20231122,091700,1465358,763,763,763,763,115
|
|
20231122,091600,1377613,763,764,764,763,150
|
|
20231122,091500,1263151,763,763,763,763,95
|
|
20231122,091400,1190666,769,769,769,769,0
|
|
20231122,091300,1190666,769,769,769,769,1
|
|
20231122,091200,1189897,761,761,761,761,0
|
|
20231122,091100,1189897,761,761,761,761,0
|
|
20231122,091000,1189897,761,761,761,761,0
|
|
20231122,090900,1189897,761,761,761,761,0
|
|
20231122,090800,1189897,761,763,763,761,500
|
|
20231122,090700,809269,769,769,769,769,0
|
|
20231122,090600,809269,769,769,769,769,1
|
|
20231122,090500,808500,770,770,770,770,0
|
|
20231122,090400,808500,770,770,770,770,0
|
|
20231122,090300,808500,770,770,770,770,0
|
|
20231122,090200,808500,770,770,770,770,0
|
|
20231122,090100,808500,770,770,770,770,0
|
|
20231122,090000,808500,770,770,770,770,1050
|