602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185900,261298732,768,768,768,768,1905
|
|
20231120,185800,261298732,768,768,768,768,0
|
|
20231120,185700,261298732,768,768,768,768,0
|
|
20231120,185600,261298732,768,768,768,768,0
|
|
20231120,185500,261298732,768,768,768,768,0
|
|
20231120,185400,261298732,768,768,768,768,0
|
|
20231120,185300,261298732,768,768,768,768,0
|
|
20231120,185200,261298732,768,768,768,768,0
|
|
20231120,185100,261298732,768,768,768,768,0
|
|
20231120,185000,261298732,768,768,768,768,0
|
|
20231120,184900,261298732,768,768,768,768,0
|
|
20231120,184800,261298732,768,768,768,768,0
|
|
20231120,184700,261298732,768,768,768,768,0
|
|
20231120,184600,261298732,768,768,768,768,0
|
|
20231120,184500,261298732,768,768,768,768,0
|
|
20231120,184400,261298732,768,768,768,768,0
|
|
20231120,184300,261298732,768,768,768,768,0
|
|
20231120,184200,261298732,768,768,768,768,0
|
|
20231120,184100,261298732,768,768,768,768,0
|
|
20231120,184000,261298732,768,768,768,768,0
|
|
20231120,183900,261298732,768,768,768,768,0
|
|
20231120,183800,261298732,768,768,768,768,0
|
|
20231120,183700,261298732,768,768,768,768,0
|
|
20231120,183600,261298732,768,768,768,768,0
|
|
20231120,183500,261298732,768,768,768,768,0
|
|
20231120,183400,261298732,768,768,768,768,0
|
|
20231120,183300,261298732,768,768,768,768,0
|
|
20231120,183200,261298732,768,768,768,768,0
|
|
20231120,183100,261298732,768,768,768,768,0
|
|
20231120,183000,261298732,768,768,768,768,0
|
|
20231120,182900,261298732,768,768,768,768,1905
|
|
20231120,182800,261298732,768,768,768,768,0
|
|
20231120,182700,261298732,768,768,768,768,0
|
|
20231120,182600,261298732,768,768,768,768,0
|
|
20231120,182500,261298732,768,768,768,768,0
|
|
20231120,182400,261298732,768,768,768,768,0
|
|
20231120,182300,261298732,768,768,768,768,0
|
|
20231120,182200,261298732,768,768,768,768,0
|
|
20231120,182100,261298732,768,768,768,768,0
|
|
20231120,182000,261298732,768,768,768,768,0
|
|
20231120,181900,261298732,768,768,768,768,0
|
|
20231120,181800,261298732,768,768,768,768,0
|
|
20231120,181700,261298732,768,768,768,768,0
|
|
20231120,181600,261298732,768,768,768,768,0
|
|
20231120,181500,261298732,768,768,768,768,0
|
|
20231120,181400,261298732,768,768,768,768,0
|
|
20231120,181300,261298732,768,768,768,768,0
|
|
20231120,181200,261298732,768,768,768,768,0
|
|
20231120,181100,261298732,768,768,768,768,0
|
|
20231120,181000,261298732,768,768,768,768,0
|
|
20231120,180900,261298732,768,768,768,768,0
|
|
20231120,180800,261298732,768,768,768,768,0
|
|
20231120,180700,261298732,768,768,768,768,0
|
|
20231120,180600,261298732,768,768,768,768,0
|
|
20231120,180500,261298732,768,768,768,768,0
|
|
20231120,180400,261298732,768,768,768,768,0
|
|
20231120,180300,261298732,768,768,768,768,0
|
|
20231120,180200,261298732,768,768,768,768,0
|
|
20231120,180100,261298732,768,768,768,768,0
|
|
20231120,180000,261298732,768,768,768,768,0
|
|
20231120,175900,261298732,768,768,768,768,1905
|
|
20231120,175800,261298732,768,768,768,768,0
|
|
20231120,175700,261298732,768,768,768,768,0
|
|
20231120,175600,261298732,768,768,768,768,0
|
|
20231120,175500,261298732,768,768,768,768,0
|
|
20231120,175400,261298732,768,768,768,768,0
|
|
20231120,175300,261298732,768,768,768,768,0
|
|
20231120,175200,261298732,768,768,768,768,0
|
|
20231120,175100,261298732,768,768,768,768,0
|
|
20231120,175000,261298732,768,768,768,768,0
|
|
20231120,174900,261298732,768,768,768,768,0
|
|
20231120,174800,261298732,768,768,768,768,0
|
|
20231120,174700,261298732,768,768,768,768,0
|
|
20231120,174600,261298732,768,768,768,768,0
|
|
20231120,174500,261298732,768,768,768,768,0
|
|
20231120,174400,261298732,768,768,768,768,0
|
|
20231120,174300,261298732,768,768,768,768,0
|
|
20231120,174200,261298732,768,768,768,768,0
|
|
20231120,174100,261298732,768,768,768,768,0
|
|
20231120,174000,261298732,768,768,768,768,0
|
|
20231120,173900,261298732,768,768,768,768,0
|
|
20231120,173800,261298732,768,768,768,768,0
|
|
20231120,173700,261298732,768,768,768,768,0
|
|
20231120,173600,261298732,768,768,768,768,0
|
|
20231120,173500,261298732,768,768,768,768,0
|
|
20231120,173400,261298732,768,768,768,768,0
|
|
20231120,173300,261298732,768,768,768,768,0
|
|
20231120,173200,261298732,768,768,768,768,0
|
|
20231120,173100,261298732,768,768,768,768,0
|
|
20231120,173000,261298732,768,768,768,768,0
|
|
20231120,172900,261298732,768,768,768,768,1905
|
|
20231120,172800,261298732,768,768,768,768,0
|
|
20231120,172700,261298732,768,768,768,768,0
|
|
20231120,172600,261298732,768,768,768,768,0
|
|
20231120,172500,261298732,768,768,768,768,0
|
|
20231120,172400,261298732,768,768,768,768,0
|
|
20231120,172300,261298732,768,768,768,768,0
|
|
20231120,172200,261298732,768,768,768,768,0
|
|
20231120,172100,261298732,768,768,768,768,0
|
|
20231120,172000,261298732,768,768,768,768,0
|
|
20231120,171900,261298732,768,768,768,768,0
|
|
20231120,171800,261298732,768,768,768,768,0
|
|
20231120,171700,261298732,768,768,768,768,0
|
|
20231120,171600,261298732,768,768,768,768,0
|
|
20231120,171500,261298732,768,768,768,768,0
|
|
20231120,171400,261298732,768,768,768,768,0
|
|
20231120,171300,261298732,768,768,768,768,0
|
|
20231120,171200,261298732,768,768,768,768,0
|
|
20231120,171100,261298732,768,768,768,768,0
|
|
20231120,171000,261298732,768,768,768,768,0
|
|
20231120,170900,261298732,768,768,768,768,0
|
|
20231120,170800,261298732,768,768,768,768,0
|
|
20231120,170700,261298732,768,768,768,768,0
|
|
20231120,170600,261298732,768,768,768,768,0
|
|
20231120,170500,261298732,768,768,768,768,0
|
|
20231120,170400,261298732,768,768,768,768,0
|
|
20231120,170300,261298732,768,768,768,768,0
|
|
20231120,170200,261298732,768,768,768,768,0
|
|
20231120,170100,261298732,768,768,768,768,0
|
|
20231120,170000,261298732,768,768,768,768,0
|
|
20231120,165900,261298732,768,768,768,768,1905
|
|
20231120,165800,261298732,768,768,768,768,0
|
|
20231120,165700,261298732,768,768,768,768,0
|
|
20231120,165600,261298732,768,768,768,768,0
|
|
20231120,165500,261298732,768,768,768,768,0
|
|
20231120,165400,261298732,768,768,768,768,0
|
|
20231120,165300,261298732,768,768,768,768,0
|
|
20231120,165200,261298732,768,768,768,768,0
|
|
20231120,165100,261298732,768,768,768,768,0
|
|
20231120,165000,261298732,768,768,768,768,0
|
|
20231120,164900,261298732,768,768,768,768,0
|
|
20231120,164800,261298732,768,768,768,768,0
|
|
20231120,164700,261298732,768,768,768,768,0
|
|
20231120,164600,261298732,768,768,768,768,0
|
|
20231120,164500,261298732,768,768,768,768,0
|
|
20231120,164400,261298732,768,768,768,768,0
|
|
20231120,164300,261298732,768,768,768,768,0
|
|
20231120,164200,261298732,768,768,768,768,0
|
|
20231120,164100,261298732,768,768,768,768,0
|
|
20231120,164000,261298732,768,768,768,768,0
|
|
20231120,163900,261298732,768,768,768,768,0
|
|
20231120,163800,261298732,768,768,768,768,0
|
|
20231120,163700,261298732,768,768,768,768,0
|
|
20231120,163600,261298732,768,768,768,768,0
|
|
20231120,163500,261298732,768,768,768,768,0
|
|
20231120,163400,261298732,768,768,768,768,0
|
|
20231120,163300,261298732,768,768,768,768,0
|
|
20231120,163200,261298732,768,768,768,768,0
|
|
20231120,163100,261298732,768,768,768,768,0
|
|
20231120,163000,261298732,768,768,768,768,0
|
|
20231120,162900,261298732,768,768,768,768,1905
|
|
20231120,162800,261298732,768,768,768,768,0
|
|
20231120,162700,261298732,768,768,768,768,0
|
|
20231120,162600,261298732,768,768,768,768,0
|
|
20231120,162500,261298732,768,768,768,768,0
|
|
20231120,162400,261298732,768,768,768,768,0
|
|
20231120,162300,261298732,768,768,768,768,0
|
|
20231120,162200,261298732,768,768,768,768,0
|
|
20231120,162100,261298732,768,768,768,768,0
|
|
20231120,162000,261298732,768,768,768,768,0
|
|
20231120,161900,261298732,768,768,768,768,0
|
|
20231120,161800,261298732,768,768,768,768,0
|
|
20231120,161700,261298732,768,768,768,768,0
|
|
20231120,161600,261298732,768,768,768,768,0
|
|
20231120,161500,261298732,768,768,768,768,0
|
|
20231120,161400,261298732,768,768,768,768,0
|
|
20231120,161300,261298732,768,768,768,768,0
|
|
20231120,161200,261298732,768,768,768,768,0
|
|
20231120,161100,261298732,768,768,768,768,0
|
|
20231120,161000,261298732,768,768,768,768,0
|
|
20231120,160900,261298732,768,768,768,768,0
|
|
20231120,160800,261298732,768,768,768,768,0
|
|
20231120,160700,261298732,768,768,768,768,0
|
|
20231120,160600,261298732,768,768,768,768,0
|
|
20231120,160500,261298732,768,768,768,768,0
|
|
20231120,160400,261298732,768,768,768,768,0
|
|
20231120,160300,261298732,768,768,768,768,0
|
|
20231120,160200,261298732,768,768,768,768,0
|
|
20231120,160100,261298732,768,768,768,768,0
|
|
20231120,160000,261298732,768,768,768,768,0
|
|
20231120,155900,261298732,768,768,768,768,1905
|
|
20231120,155800,261298732,768,768,768,768,0
|
|
20231120,155700,261298732,768,768,768,768,0
|
|
20231120,155600,261298732,768,768,768,768,0
|
|
20231120,155500,261298732,768,768,768,768,0
|
|
20231120,155400,261298732,768,768,768,768,0
|
|
20231120,155300,261298732,768,768,768,768,0
|
|
20231120,155200,261298732,768,768,768,768,0
|
|
20231120,155100,261298732,768,768,768,768,0
|
|
20231120,155000,261298732,768,768,768,768,0
|
|
20231120,154900,261298732,768,768,768,768,0
|
|
20231120,154800,261298732,768,768,768,768,0
|
|
20231120,154700,261298732,768,768,768,768,0
|
|
20231120,154600,261298732,768,768,768,768,0
|
|
20231120,154500,261298732,768,768,768,768,0
|
|
20231120,154400,261298732,768,768,768,768,0
|
|
20231120,154300,261298732,768,768,768,768,0
|
|
20231120,154200,261298732,768,768,768,768,0
|
|
20231120,154100,261298732,768,768,768,768,0
|
|
20231120,154000,261298732,768,768,768,768,0
|
|
20231120,153900,261298732,768,768,768,768,0
|
|
20231120,153800,261298732,768,768,768,768,0
|
|
20231120,153700,261298732,768,768,768,768,0
|
|
20231120,153600,261298732,768,768,768,768,0
|
|
20231120,153500,261298732,768,768,768,768,0
|
|
20231120,153400,261298732,768,768,768,768,0
|
|
20231120,153300,261298732,768,768,768,768,0
|
|
20231120,153200,261298732,768,768,768,768,0
|
|
20231120,153100,261298732,768,768,768,768,0
|
|
20231120,153000,261298732,768,768,768,768,1905
|
|
20231120,152900,259835692,770,770,770,770,0
|
|
20231120,152800,259835692,770,770,770,770,0
|
|
20231120,152700,259835692,770,770,770,770,0
|
|
20231120,152600,259835692,770,770,770,770,0
|
|
20231120,152500,259835692,770,770,770,770,0
|
|
20231120,152400,259835692,770,770,770,770,0
|
|
20231120,152300,259835692,770,770,770,770,0
|
|
20231120,152200,259835692,770,770,770,770,0
|
|
20231120,152100,259835692,770,770,770,770,0
|
|
20231120,152000,259835692,770,770,770,770,0
|
|
20231120,151900,259835692,770,759,770,757,6000
|
|
20231120,151800,255277049,771,765,771,758,16922
|
|
20231120,151700,242347783,771,771,771,771,1
|
|
20231120,151600,242347012,770,769,770,769,827
|
|
20231120,151500,241710602,766,765,766,765,254
|
|
20231120,151400,241516046,767,767,767,767,51
|
|
20231120,151300,241476929,767,767,767,767,0
|
|
20231120,151200,241476929,767,766,767,766,24
|
|
20231120,151100,241458544,769,769,769,769,0
|
|
20231120,151000,241458544,769,769,769,769,0
|
|
20231120,150900,241458544,769,769,769,769,0
|
|
20231120,150800,241458544,769,769,769,769,100
|
|
20231120,150700,241381644,769,769,769,769,0
|
|
20231120,150600,241381644,769,769,769,769,0
|
|
20231120,150500,241381644,769,769,769,769,0
|
|
20231120,150400,241381644,769,769,769,769,0
|
|
20231120,150300,241381644,769,769,769,769,0
|
|
20231120,150200,241381644,769,769,769,769,0
|
|
20231120,150100,241381644,769,764,769,764,61
|
|
20231120,150000,241334995,769,769,769,769,0
|
|
20231120,145900,241334995,769,769,769,769,0
|
|
20231120,145800,241334995,769,764,769,764,3
|
|
20231120,145700,241332698,763,763,763,763,0
|
|
20231120,145600,241332698,763,770,770,763,216
|
|
20231120,145500,241167570,770,770,770,770,0
|
|
20231120,145400,241167570,770,770,770,770,0
|
|
20231120,145300,241167570,770,770,770,770,0
|
|
20231120,145200,241167570,770,770,770,770,0
|
|
20231120,145100,241167570,770,770,770,770,0
|
|
20231120,145000,241167570,770,770,770,770,0
|
|
20231120,144900,241167570,770,770,770,770,0
|
|
20231120,144800,241167570,770,770,770,770,0
|
|
20231120,144700,241167570,770,770,770,770,9
|
|
20231120,144600,241160640,770,765,771,765,55358
|
|
20231120,144500,198811759,771,765,771,765,9992
|
|
20231120,144400,191167178,765,771,771,765,12320
|
|
20231120,144300,181741998,771,771,771,771,1
|
|
20231120,144200,181741227,770,771,771,770,501
|
|
20231120,144100,181354957,773,773,773,773,0
|
|
20231120,144000,181354957,773,773,773,773,0
|
|
20231120,143900,181354957,773,773,773,773,0
|
|
20231120,143800,181354957,773,772,773,772,2
|
|
20231120,143700,181353412,773,773,773,773,0
|
|
20231120,143600,181353412,773,773,773,773,0
|
|
20231120,143500,181353412,773,773,773,773,0
|
|
20231120,143400,181353412,773,773,773,773,0
|
|
20231120,143300,181353412,773,766,773,765,19142
|
|
20231120,143200,166702135,773,773,773,773,0
|
|
20231120,143100,166702135,773,772,773,772,2
|
|
20231120,143000,166700590,773,769,773,765,23009
|
|
20231120,142900,149037933,769,765,769,765,10202
|
|
20231120,142800,141233395,769,769,769,769,281
|
|
20231120,142700,141017306,769,769,769,769,100
|
|
20231120,142600,140940406,770,770,770,770,0
|
|
20231120,142500,140940406,770,770,770,770,0
|
|
20231120,142400,140940406,770,768,770,768,3154
|
|
20231120,142300,138517881,760,768,768,760,2580
|
|
20231120,142200,136540771,768,768,768,768,100
|
|
20231120,142100,136463971,768,768,768,768,0
|
|
20231120,142000,136463971,768,768,768,768,19
|
|
20231120,141900,136449379,768,768,768,768,250
|
|
20231120,141800,136257379,768,768,768,768,7
|
|
20231120,141700,136252003,769,769,769,769,0
|
|
20231120,141600,136252003,769,763,769,763,9166
|
|
20231120,141500,129258339,763,762,763,762,264
|
|
20231120,141400,129056961,763,763,763,763,0
|
|
20231120,141300,129056961,763,763,763,763,395
|
|
20231120,141200,128755576,762,762,762,762,0
|
|
20231120,141100,128755576,762,762,762,762,23
|
|
20231120,141000,128738050,762,762,762,762,0
|
|
20231120,140900,128738050,762,762,762,762,7
|
|
20231120,140800,128732716,762,762,762,762,0
|
|
20231120,140700,128732716,762,762,762,762,30
|
|
20231120,140600,128709856,762,762,762,762,109
|
|
20231120,140500,128626798,761,761,761,761,67
|
|
20231120,140400,128575811,761,761,761,761,54
|
|
20231120,140300,128534717,762,762,762,762,2
|
|
20231120,140200,128533193,762,762,762,762,1
|
|
20231120,140100,128532431,750,761,761,750,15000
|
|
20231120,140000,117207556,764,764,764,764,0
|
|
20231120,135900,117207556,764,764,764,764,0
|
|
20231120,135800,117207556,764,764,764,764,0
|
|
20231120,135700,117207556,764,761,764,759,5780
|
|
20231120,135600,112813926,761,761,761,761,42
|
|
20231120,135500,112781964,761,761,761,761,0
|
|
20231120,135400,112781964,761,761,761,761,101
|
|
20231120,135300,112705103,765,765,765,765,0
|
|
20231120,135200,112705103,765,765,765,765,0
|
|
20231120,135100,112705103,765,765,765,765,190
|
|
20231120,135000,112559753,765,765,765,765,0
|
|
20231120,134900,112559753,765,765,765,765,0
|
|
20231120,134800,112559753,765,765,765,765,72
|
|
20231120,134700,112504673,761,765,765,761,958
|
|
20231120,134600,111775373,765,765,765,765,0
|
|
20231120,134500,111775373,765,765,765,765,0
|
|
20231120,134400,111775373,765,765,765,765,17
|
|
20231120,134300,111762368,765,765,765,765,1
|
|
20231120,134200,111761603,764,764,764,764,11
|
|
20231120,134100,111753199,764,764,764,764,0
|
|
20231120,134000,111753199,764,764,764,764,1
|
|
20231120,133900,111752435,765,765,765,765,0
|
|
20231120,133800,111752435,765,764,765,764,1371
|
|
20231120,133700,110704990,764,761,764,761,4
|
|
20231120,133600,110701943,764,764,764,764,0
|
|
20231120,133500,110701943,764,763,764,763,67
|
|
20231120,133400,110650820,763,763,763,763,54
|
|
20231120,133300,110609618,763,763,763,763,49
|
|
20231120,133200,110572231,763,763,763,763,0
|
|
20231120,133100,110572231,763,763,763,762,18
|
|
20231120,133000,110558502,764,761,764,758,12001
|
|
20231120,132900,101457742,765,765,765,765,0
|
|
20231120,132800,101457742,765,764,765,764,15
|
|
20231120,132700,101446281,765,764,765,763,378
|
|
20231120,132600,101157333,764,764,764,764,0
|
|
20231120,132500,101157333,764,764,764,764,0
|
|
20231120,132400,101157333,764,764,764,764,0
|
|
20231120,132300,101157333,764,763,764,763,6
|
|
20231120,132200,101152753,764,763,764,763,8
|
|
20231120,132100,101146648,764,760,764,760,98
|
|
20231120,132000,101072132,764,760,764,760,112
|
|
20231120,131900,100986608,759,761,761,759,1000
|
|
20231120,131800,100227276,764,764,764,764,15
|
|
20231120,131700,100215816,764,764,764,764,10
|
|
20231120,131600,100208176,764,764,764,764,0
|
|
20231120,131500,100208176,764,763,764,763,156
|
|
20231120,131400,100089127,761,761,761,761,2
|
|
20231120,131300,100087605,758,762,762,758,4000
|
|
20231120,131200,97052189,762,762,762,762,0
|
|
20231120,131100,97052189,762,767,767,762,7048
|
|
20231120,131000,91673961,768,768,768,768,50
|
|
20231120,130900,91635561,768,768,768,768,2
|
|
20231120,130800,91634025,765,767,767,765,9001
|
|
20231120,130700,84733973,769,771,771,769,301
|
|
20231120,130600,84502004,771,771,771,771,200
|
|
20231120,130500,84347804,772,774,774,766,18417
|
|
20231120,130400,70214710,776,776,776,776,0
|
|
20231120,130300,70214710,776,776,776,776,100
|
|
20231120,130200,70137110,776,776,776,776,5
|
|
20231120,130100,70133230,777,777,777,777,0
|
|
20231120,130000,70133230,777,777,777,777,0
|
|
20231120,125900,70133230,777,777,777,777,0
|
|
20231120,125800,70133230,777,777,777,777,0
|
|
20231120,125700,70133230,777,777,777,777,23
|
|
20231120,125600,70115359,777,777,777,777,6
|
|
20231120,125500,70110697,777,777,777,777,0
|
|
20231120,125400,70110697,777,773,777,768,18031
|
|
20231120,125300,56225000,778,778,778,778,0
|
|
20231120,125200,56225000,778,778,778,778,0
|
|
20231120,125100,56225000,778,778,778,778,0
|
|
20231120,125000,56225000,778,778,778,778,0
|
|
20231120,124900,56225000,778,778,778,778,0
|
|
20231120,124800,56225000,778,778,778,778,0
|
|
20231120,124700,56225000,778,778,778,778,0
|
|
20231120,124600,56225000,778,778,778,778,0
|
|
20231120,124500,56225000,778,778,778,778,0
|
|
20231120,124400,56225000,778,778,778,778,0
|
|
20231120,124300,56225000,778,778,778,778,0
|
|
20231120,124200,56225000,778,778,778,778,0
|
|
20231120,124100,56225000,778,778,778,778,6
|
|
20231120,124000,56220332,778,778,778,778,0
|
|
20231120,123900,56220332,778,778,778,778,1
|
|
20231120,123800,56219554,772,772,772,772,11
|
|
20231120,123700,56211062,775,778,778,775,65
|
|
20231120,123600,56160684,772,777,777,772,9003
|
|
20231120,123500,49201232,778,778,778,778,0
|
|
20231120,123400,49201232,778,778,778,778,7
|
|
20231120,123300,49195786,777,777,777,777,0
|
|
20231120,123200,49195786,777,777,777,777,0
|
|
20231120,123100,49195786,777,777,777,777,0
|
|
20231120,123000,49195786,777,777,777,777,1
|
|
20231120,122900,49195009,777,778,778,777,12
|
|
20231120,122800,49185674,778,778,778,778,100
|
|
20231120,122700,49107874,780,780,780,780,0
|
|
20231120,122600,49107874,780,780,780,780,0
|
|
20231120,122500,49107874,780,780,780,780,0
|
|
20231120,122400,49107874,780,780,780,780,0
|
|
20231120,122300,49107874,780,780,780,780,100
|
|
20231120,122200,49029874,780,780,780,780,0
|
|
20231120,122100,49029874,780,780,780,780,0
|
|
20231120,122000,49029874,780,780,780,780,0
|
|
20231120,121900,49029874,780,780,780,780,0
|
|
20231120,121800,49029874,780,780,780,780,1
|
|
20231120,121700,49029094,776,776,776,776,0
|
|
20231120,121600,49029094,776,777,777,776,2000
|
|
20231120,121500,47476817,780,780,780,780,0
|
|
20231120,121400,47476817,780,780,780,780,1
|
|
20231120,121300,47476037,779,779,779,779,3
|
|
20231120,121200,47473700,777,777,777,777,0
|
|
20231120,121100,47473700,777,778,778,777,1000
|
|
20231120,121000,46696411,780,780,780,780,0
|
|
20231120,120900,46696411,780,780,780,780,3
|
|
20231120,120800,46694071,780,780,780,780,17
|
|
20231120,120700,46680811,780,780,780,780,0
|
|
20231120,120600,46680811,780,780,780,780,0
|
|
20231120,120500,46680811,780,780,780,780,0
|
|
20231120,120400,46680811,780,780,780,780,0
|
|
20231120,120300,46680811,780,780,780,780,1
|
|
20231120,120200,46680031,780,780,780,780,0
|
|
20231120,120100,46680031,780,780,780,780,0
|
|
20231120,120000,46680031,780,780,780,780,72
|
|
20231120,115900,46623871,780,780,780,780,0
|
|
20231120,115800,46623871,780,780,780,780,0
|
|
20231120,115700,46623871,780,780,780,780,207
|
|
20231120,115600,46462411,780,780,780,780,16
|
|
20231120,115500,46449931,777,780,780,777,878
|
|
20231120,115400,45766872,778,778,778,778,0
|
|
20231120,115300,45766872,778,778,778,778,560
|
|
20231120,115200,45331192,779,780,780,779,10
|
|
20231120,115100,45323397,779,779,779,779,0
|
|
20231120,115000,45323397,779,779,779,779,79
|
|
20231120,114900,45261856,779,779,779,779,1495
|
|
20231120,114800,44097251,783,783,783,783,1
|
|
20231120,114700,44096468,779,779,779,779,0
|
|
20231120,114600,44096468,779,780,780,779,4012
|
|
20231120,114500,40967120,783,783,783,783,0
|
|
20231120,114400,40967120,783,783,783,783,100
|
|
20231120,114300,40888820,783,783,783,783,0
|
|
20231120,114200,40888820,783,783,783,783,0
|
|
20231120,114100,40888820,783,783,783,783,0
|
|
20231120,114000,40888820,783,783,783,783,0
|
|
20231120,113900,40888820,783,783,783,783,100
|
|
20231120,113800,40810520,783,783,783,783,0
|
|
20231120,113700,40810520,783,783,783,783,0
|
|
20231120,113600,40810520,783,783,783,783,0
|
|
20231120,113500,40810520,783,783,783,783,0
|
|
20231120,113400,40810520,783,783,783,783,7
|
|
20231120,113300,40805039,783,783,783,783,0
|
|
20231120,113200,40805039,783,783,783,783,0
|
|
20231120,113100,40805039,783,779,783,779,8
|
|
20231120,113000,40798803,779,779,779,779,85
|
|
20231120,112900,40732588,779,779,779,779,0
|
|
20231120,112800,40732588,779,779,779,779,0
|
|
20231120,112700,40732588,779,779,779,779,0
|
|
20231120,112600,40732588,779,779,779,779,15
|
|
20231120,112500,40720903,779,782,782,778,12808
|
|
20231120,112400,30737402,783,782,783,782,215
|
|
20231120,112300,30569072,782,784,784,782,660
|
|
20231120,112200,30052232,784,784,784,784,10
|
|
20231120,112100,30044392,784,784,784,784,0
|
|
20231120,112000,30044392,784,784,784,784,0
|
|
20231120,111900,30044392,784,784,784,784,10
|
|
20231120,111800,30036552,784,784,784,784,0
|
|
20231120,111700,30036552,784,784,784,784,0
|
|
20231120,111600,30036552,784,784,784,784,10
|
|
20231120,111500,30028712,783,783,783,783,0
|
|
20231120,111400,30028712,783,783,783,783,0
|
|
20231120,111300,30028712,783,783,783,783,0
|
|
20231120,111200,30028712,783,783,783,783,214
|
|
20231120,111100,29861150,785,785,785,785,0
|
|
20231120,111000,29861150,785,785,785,785,0
|
|
20231120,110900,29861150,785,785,785,785,0
|
|
20231120,110800,29861150,785,785,785,785,0
|
|
20231120,110700,29861150,785,785,785,785,0
|
|
20231120,110600,29861150,785,785,785,785,0
|
|
20231120,110500,29861150,785,785,785,785,0
|
|
20231120,110400,29861150,785,785,785,785,0
|
|
20231120,110300,29861150,785,785,785,785,0
|
|
20231120,110200,29861150,785,785,785,785,0
|
|
20231120,110100,29861150,785,785,785,785,0
|
|
20231120,110000,29861150,785,785,785,785,0
|
|
20231120,105900,29861150,785,785,785,785,0
|
|
20231120,105800,29861150,785,785,785,785,51
|
|
20231120,105700,29821115,785,785,785,785,2
|
|
20231120,105600,29819545,785,785,785,785,0
|
|
20231120,105500,29819545,785,785,785,785,0
|
|
20231120,105400,29819545,785,785,785,785,0
|
|
20231120,105300,29819545,785,785,785,785,0
|
|
20231120,105200,29819545,785,785,785,785,100
|
|
20231120,105100,29741045,784,784,784,784,1000
|
|
20231120,105000,28957045,784,784,784,784,0
|
|
20231120,104900,28957045,784,784,784,784,0
|
|
20231120,104800,28957045,784,784,784,784,0
|
|
20231120,104700,28957045,784,784,784,784,0
|
|
20231120,104600,28957045,784,784,784,784,0
|
|
20231120,104500,28957045,784,784,784,784,4
|
|
20231120,104400,28953909,786,786,786,786,55
|
|
20231120,104300,28910679,785,785,785,785,3
|
|
20231120,104200,28908324,787,787,787,787,0
|
|
20231120,104100,28908324,787,787,787,787,0
|
|
20231120,104000,28908324,787,787,787,787,0
|
|
20231120,103900,28908324,787,787,787,787,0
|
|
20231120,103800,28908324,787,787,787,787,32
|
|
20231120,103700,28883140,787,787,787,787,0
|
|
20231120,103600,28883140,787,787,787,787,0
|
|
20231120,103500,28883140,787,787,787,787,0
|
|
20231120,103400,28883140,787,787,787,787,100
|
|
20231120,103300,28804440,787,787,787,787,0
|
|
20231120,103200,28804440,787,787,787,787,0
|
|
20231120,103100,28804440,787,787,787,787,581
|
|
20231120,103000,28347193,787,787,787,787,54
|
|
20231120,102900,28304695,787,787,787,787,0
|
|
20231120,102800,28304695,787,787,787,787,0
|
|
20231120,102700,28304695,787,787,787,787,0
|
|
20231120,102600,28304695,787,787,787,787,0
|
|
20231120,102500,28304695,787,786,787,786,38
|
|
20231120,102400,28274826,786,786,786,786,0
|
|
20231120,102300,28274826,786,786,786,786,7
|
|
20231120,102200,28269324,787,787,787,787,0
|
|
20231120,102100,28269324,787,787,787,780,1023
|
|
20231120,102000,27469879,787,787,787,787,0
|
|
20231120,101900,27469879,787,786,787,786,2
|
|
20231120,101800,27468306,787,787,787,787,0
|
|
20231120,101700,27468306,787,787,787,787,200
|
|
20231120,101600,27310906,787,787,787,787,0
|
|
20231120,101500,27310906,787,787,787,787,0
|
|
20231120,101400,27310906,787,787,787,787,0
|
|
20231120,101300,27310906,787,787,787,787,0
|
|
20231120,101200,27310906,787,787,787,787,0
|
|
20231120,101100,27310906,787,787,787,787,0
|
|
20231120,101000,27310906,787,787,787,787,0
|
|
20231120,100900,27310906,787,786,787,786,10
|
|
20231120,100800,27303040,787,787,787,787,0
|
|
20231120,100700,27303040,787,787,787,787,0
|
|
20231120,100600,27303040,787,787,787,787,0
|
|
20231120,100500,27303040,787,787,787,787,0
|
|
20231120,100400,27303040,787,784,787,784,2414
|
|
20231120,100300,25408503,784,784,784,784,0
|
|
20231120,100200,25408503,784,784,784,784,0
|
|
20231120,100100,25408503,784,784,784,784,0
|
|
20231120,100000,25408503,784,784,784,784,152
|
|
20231120,095900,25289335,785,785,785,785,0
|
|
20231120,095800,25289335,785,785,785,785,0
|
|
20231120,095700,25289335,785,785,785,785,0
|
|
20231120,095600,25289335,785,785,785,785,0
|
|
20231120,095500,25289335,785,785,785,785,0
|
|
20231120,095400,25289335,785,785,785,785,0
|
|
20231120,095300,25289335,785,785,785,785,0
|
|
20231120,095200,25289335,785,785,785,785,0
|
|
20231120,095100,25289335,785,785,785,785,0
|
|
20231120,095000,25289335,785,785,785,785,0
|
|
20231120,094900,25289335,785,782,785,780,1615
|
|
20231120,094800,24027917,785,785,785,785,0
|
|
20231120,094700,24027917,785,785,785,785,1
|
|
20231120,094600,24027132,782,782,782,782,1141
|
|
20231120,094500,23134870,785,785,785,785,0
|
|
20231120,094400,23134870,785,785,785,785,5
|
|
20231120,094300,23130945,785,785,785,785,0
|
|
20231120,094200,23130945,785,785,785,785,0
|
|
20231120,094100,23130945,785,785,785,785,0
|
|
20231120,094000,23130945,785,785,785,785,0
|
|
20231120,093900,23130945,785,785,785,785,0
|
|
20231120,093800,23130945,785,785,785,785,0
|
|
20231120,093700,23130945,785,785,785,785,1
|
|
20231120,093600,23130160,785,785,785,782,620
|
|
20231120,093500,22645071,785,785,785,785,49
|
|
20231120,093400,22606606,785,785,785,785,0
|
|
20231120,093300,22606606,785,785,785,785,0
|
|
20231120,093200,22606606,785,785,785,785,0
|
|
20231120,093100,22606606,785,785,785,785,1
|
|
20231120,093000,22605821,785,785,785,785,100
|
|
20231120,092900,22527321,785,785,785,785,0
|
|
20231120,092800,22527321,785,785,785,785,24
|
|
20231120,092700,22508481,785,785,785,785,0
|
|
20231120,092600,22508481,785,785,785,785,0
|
|
20231120,092500,22508481,785,785,785,785,0
|
|
20231120,092400,22508481,785,785,785,785,9
|
|
20231120,092300,22501416,785,785,785,785,1
|
|
20231120,092200,22500631,780,780,780,780,0
|
|
20231120,092100,22500631,780,781,781,780,200
|
|
20231120,092000,22344520,785,785,785,785,100
|
|
20231120,091900,22266020,785,785,785,785,100
|
|
20231120,091800,22187520,785,785,785,785,0
|
|
20231120,091700,22187520,785,785,785,785,0
|
|
20231120,091600,22187520,785,785,785,785,0
|
|
20231120,091500,22187520,785,785,785,785,0
|
|
20231120,091400,22187520,785,785,785,785,0
|
|
20231120,091300,22187520,785,785,785,785,0
|
|
20231120,091200,22187520,785,785,785,785,0
|
|
20231120,091100,22187520,785,785,785,785,6
|
|
20231120,091000,22182810,786,786,786,786,0
|
|
20231120,090900,22182810,786,786,786,786,0
|
|
20231120,090800,22182810,786,786,786,786,0
|
|
20231120,090700,22182810,786,786,786,786,0
|
|
20231120,090600,22182810,786,786,786,786,74
|
|
20231120,090500,22124646,788,782,788,782,1000
|
|
20231120,090400,21339004,777,780,780,777,776
|
|
20231120,090300,20735401,791,791,791,791,0
|
|
20231120,090200,20735401,791,785,791,780,26239
|
|
20231120,090100,170549,798,786,798,786,162
|
|
20231120,090000,43205,799,784,799,784,55
|