603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,190000,417334149,743,743,743,743,1015
|
|
20231121,185900,417334149,743,743,743,743,0
|
|
20231121,185800,417334149,743,743,743,743,0
|
|
20231121,185700,417334149,743,743,743,743,0
|
|
20231121,185600,417334149,743,743,743,743,0
|
|
20231121,185500,417334149,743,743,743,743,0
|
|
20231121,185400,417334149,743,743,743,743,0
|
|
20231121,185300,417334149,743,743,743,743,0
|
|
20231121,185200,417334149,743,743,743,743,0
|
|
20231121,185100,417334149,743,743,743,743,0
|
|
20231121,185000,417334149,743,743,743,743,0
|
|
20231121,184900,417334149,743,743,743,743,0
|
|
20231121,184800,417334149,743,743,743,743,0
|
|
20231121,184700,417334149,743,743,743,743,0
|
|
20231121,184600,417334149,743,743,743,743,0
|
|
20231121,184500,417334149,743,743,743,743,0
|
|
20231121,184400,417334149,743,743,743,743,0
|
|
20231121,184300,417334149,743,743,743,743,0
|
|
20231121,184200,417334149,743,743,743,743,0
|
|
20231121,184100,417334149,743,743,743,743,0
|
|
20231121,184000,417334149,743,743,743,743,0
|
|
20231121,183900,417334149,743,743,743,743,0
|
|
20231121,183800,417334149,743,743,743,743,0
|
|
20231121,183700,417334149,743,743,743,743,0
|
|
20231121,183600,417334149,743,743,743,743,0
|
|
20231121,183500,417334149,743,743,743,743,0
|
|
20231121,183400,417334149,743,743,743,743,0
|
|
20231121,183300,417334149,743,743,743,743,0
|
|
20231121,183200,417334149,743,743,743,743,0
|
|
20231121,183100,417334149,743,743,743,743,0
|
|
20231121,183000,417334149,743,743,743,743,1015
|
|
20231121,182900,417334149,743,743,743,743,0
|
|
20231121,182800,417334149,743,743,743,743,0
|
|
20231121,182700,417334149,743,743,743,743,0
|
|
20231121,182600,417334149,743,743,743,743,0
|
|
20231121,182500,417334149,743,743,743,743,0
|
|
20231121,182400,417334149,743,743,743,743,0
|
|
20231121,182300,417334149,743,743,743,743,0
|
|
20231121,182200,417334149,743,743,743,743,0
|
|
20231121,182100,417334149,743,743,743,743,0
|
|
20231121,182000,417334149,743,743,743,743,0
|
|
20231121,181900,417334149,743,743,743,743,0
|
|
20231121,181800,417334149,743,743,743,743,0
|
|
20231121,181700,417334149,743,743,743,743,0
|
|
20231121,181600,417334149,743,743,743,743,0
|
|
20231121,181500,417334149,743,743,743,743,0
|
|
20231121,181400,417334149,743,743,743,743,0
|
|
20231121,181300,417334149,743,743,743,743,0
|
|
20231121,181200,417334149,743,743,743,743,0
|
|
20231121,181100,417334149,743,743,743,743,0
|
|
20231121,181000,417334149,743,743,743,743,0
|
|
20231121,180900,417334149,743,743,743,743,0
|
|
20231121,180800,417334149,743,743,743,743,0
|
|
20231121,180700,417334149,743,743,743,743,0
|
|
20231121,180600,417334149,743,743,743,743,0
|
|
20231121,180500,417334149,743,743,743,743,0
|
|
20231121,180400,417334149,743,743,743,743,0
|
|
20231121,180300,417334149,743,743,743,743,0
|
|
20231121,180200,417334149,743,743,743,743,0
|
|
20231121,180100,417334149,743,743,743,743,0
|
|
20231121,180000,417334149,743,743,743,743,1015
|
|
20231121,175900,417334149,743,743,743,743,0
|
|
20231121,175800,417334149,743,743,743,743,0
|
|
20231121,175700,417334149,743,743,743,743,0
|
|
20231121,175600,417334149,743,743,743,743,0
|
|
20231121,175500,417334149,743,743,743,743,0
|
|
20231121,175400,417334149,743,743,743,743,0
|
|
20231121,175300,417334149,743,743,743,743,0
|
|
20231121,175200,417334149,743,743,743,743,0
|
|
20231121,175100,417334149,743,743,743,743,0
|
|
20231121,175000,417334149,743,743,743,743,0
|
|
20231121,174900,417334149,743,743,743,743,0
|
|
20231121,174800,417334149,743,743,743,743,0
|
|
20231121,174700,417334149,743,743,743,743,0
|
|
20231121,174600,417334149,743,743,743,743,0
|
|
20231121,174500,417334149,743,743,743,743,0
|
|
20231121,174400,417334149,743,743,743,743,0
|
|
20231121,174300,417334149,743,743,743,743,0
|
|
20231121,174200,417334149,743,743,743,743,0
|
|
20231121,174100,417334149,743,743,743,743,0
|
|
20231121,174000,417334149,743,743,743,743,0
|
|
20231121,173900,417334149,743,743,743,743,0
|
|
20231121,173800,417334149,743,743,743,743,0
|
|
20231121,173700,417334149,743,743,743,743,0
|
|
20231121,173600,417334149,743,743,743,743,0
|
|
20231121,173500,417334149,743,743,743,743,0
|
|
20231121,173400,417334149,743,743,743,743,0
|
|
20231121,173300,417334149,743,743,743,743,0
|
|
20231121,173200,417334149,743,743,743,743,0
|
|
20231121,173100,417334149,743,743,743,743,0
|
|
20231121,173000,417334149,743,743,743,743,1015
|
|
20231121,172900,417334149,743,743,743,743,0
|
|
20231121,172800,417334149,743,743,743,743,0
|
|
20231121,172700,417334149,743,743,743,743,0
|
|
20231121,172600,417334149,743,743,743,743,0
|
|
20231121,172500,417334149,743,743,743,743,0
|
|
20231121,172400,417334149,743,743,743,743,0
|
|
20231121,172300,417334149,743,743,743,743,0
|
|
20231121,172200,417334149,743,743,743,743,0
|
|
20231121,172100,417334149,743,743,743,743,0
|
|
20231121,172000,417334149,743,743,743,743,0
|
|
20231121,171900,417334149,743,743,743,743,0
|
|
20231121,171800,417334149,743,743,743,743,0
|
|
20231121,171700,417334149,743,743,743,743,0
|
|
20231121,171600,417334149,743,743,743,743,0
|
|
20231121,171500,417334149,743,743,743,743,0
|
|
20231121,171400,417334149,743,743,743,743,0
|
|
20231121,171300,417334149,743,743,743,743,0
|
|
20231121,171200,417334149,743,743,743,743,0
|
|
20231121,171100,417334149,743,743,743,743,0
|
|
20231121,171000,417334149,743,743,743,743,0
|
|
20231121,170900,417334149,743,743,743,743,0
|
|
20231121,170800,417334149,743,743,743,743,0
|
|
20231121,170700,417334149,743,743,743,743,0
|
|
20231121,170600,417334149,743,743,743,743,0
|
|
20231121,170500,417334149,743,743,743,743,0
|
|
20231121,170400,417334149,743,743,743,743,0
|
|
20231121,170300,417334149,743,743,743,743,0
|
|
20231121,170200,417334149,743,743,743,743,0
|
|
20231121,170100,417334149,743,743,743,743,0
|
|
20231121,170000,417334149,743,743,743,743,1015
|
|
20231121,165900,417334149,743,743,743,743,0
|
|
20231121,165800,417334149,743,743,743,743,0
|
|
20231121,165700,417334149,743,743,743,743,0
|
|
20231121,165600,417334149,743,743,743,743,0
|
|
20231121,165500,417334149,743,743,743,743,0
|
|
20231121,165400,417334149,743,743,743,743,0
|
|
20231121,165300,417334149,743,743,743,743,0
|
|
20231121,165200,417334149,743,743,743,743,0
|
|
20231121,165100,417334149,743,743,743,743,0
|
|
20231121,165000,417334149,743,743,743,743,0
|
|
20231121,164900,417334149,743,743,743,743,0
|
|
20231121,164800,417334149,743,743,743,743,0
|
|
20231121,164700,417334149,743,743,743,743,0
|
|
20231121,164600,417334149,743,743,743,743,0
|
|
20231121,164500,417334149,743,743,743,743,0
|
|
20231121,164400,417334149,743,743,743,743,0
|
|
20231121,164300,417334149,743,743,743,743,0
|
|
20231121,164200,417334149,743,743,743,743,0
|
|
20231121,164100,417334149,743,743,743,743,0
|
|
20231121,164000,417334149,743,743,743,743,0
|
|
20231121,163900,417334149,743,743,743,743,0
|
|
20231121,163800,417334149,743,743,743,743,0
|
|
20231121,163700,417334149,743,743,743,743,0
|
|
20231121,163600,417334149,743,743,743,743,0
|
|
20231121,163500,417334149,743,743,743,743,0
|
|
20231121,163400,417334149,743,743,743,743,0
|
|
20231121,163300,417334149,743,743,743,743,0
|
|
20231121,163200,417334149,743,743,743,743,0
|
|
20231121,163100,417334149,743,743,743,743,0
|
|
20231121,163000,417334149,743,743,743,743,1015
|
|
20231121,162900,417334149,743,743,743,743,0
|
|
20231121,162800,417334149,743,743,743,743,0
|
|
20231121,162700,417334149,743,743,743,743,0
|
|
20231121,162600,417334149,743,743,743,743,0
|
|
20231121,162500,417334149,743,743,743,743,0
|
|
20231121,162400,417334149,743,743,743,743,0
|
|
20231121,162300,417334149,743,743,743,743,0
|
|
20231121,162200,417334149,743,743,743,743,0
|
|
20231121,162100,417334149,743,743,743,743,0
|
|
20231121,162000,417334149,743,743,743,743,0
|
|
20231121,161900,417334149,743,743,743,743,0
|
|
20231121,161800,417334149,743,743,743,743,0
|
|
20231121,161700,417334149,743,743,743,743,0
|
|
20231121,161600,417334149,743,743,743,743,0
|
|
20231121,161500,417334149,743,743,743,743,0
|
|
20231121,161400,417334149,743,743,743,743,0
|
|
20231121,161300,417334149,743,743,743,743,0
|
|
20231121,161200,417334149,743,743,743,743,0
|
|
20231121,161100,417334149,743,743,743,743,0
|
|
20231121,161000,417334149,743,743,743,743,0
|
|
20231121,160900,417334149,743,743,743,743,0
|
|
20231121,160800,417334149,743,743,743,743,0
|
|
20231121,160700,417334149,743,743,743,743,0
|
|
20231121,160600,417334149,743,743,743,743,0
|
|
20231121,160500,417334149,743,743,743,743,0
|
|
20231121,160400,417334149,743,743,743,743,0
|
|
20231121,160300,417334149,743,743,743,743,0
|
|
20231121,160200,417334149,743,743,743,743,0
|
|
20231121,160100,417334149,743,743,743,743,0
|
|
20231121,160000,417334149,743,743,743,743,1015
|
|
20231121,155900,417334149,743,743,743,743,0
|
|
20231121,155800,417334149,743,743,743,743,0
|
|
20231121,155700,417334149,743,743,743,743,0
|
|
20231121,155600,417334149,743,743,743,743,0
|
|
20231121,155500,417334149,743,743,743,743,0
|
|
20231121,155400,417334149,743,743,743,743,0
|
|
20231121,155300,417334149,743,743,743,743,0
|
|
20231121,155200,417334149,743,743,743,743,0
|
|
20231121,155100,417334149,743,743,743,743,0
|
|
20231121,155000,417334149,743,743,743,743,0
|
|
20231121,154900,417334149,743,743,743,743,0
|
|
20231121,154800,417334149,743,743,743,743,0
|
|
20231121,154700,417334149,743,743,743,743,0
|
|
20231121,154600,417334149,743,743,743,743,0
|
|
20231121,154500,417334149,743,743,743,743,0
|
|
20231121,154400,417334149,743,743,743,743,0
|
|
20231121,154300,417334149,743,743,743,743,0
|
|
20231121,154200,417334149,743,743,743,743,0
|
|
20231121,154100,417334149,743,743,743,743,0
|
|
20231121,154000,417334149,743,743,743,743,0
|
|
20231121,153900,417334149,743,743,743,743,0
|
|
20231121,153800,417334149,743,743,743,743,0
|
|
20231121,153700,417334149,743,743,743,743,0
|
|
20231121,153600,417334149,743,743,743,743,0
|
|
20231121,153500,417334149,743,743,743,743,0
|
|
20231121,153400,417334149,743,743,743,743,0
|
|
20231121,153300,417334149,743,743,743,743,0
|
|
20231121,153200,417334149,743,743,743,743,0
|
|
20231121,153100,417334149,743,743,743,743,0
|
|
20231121,153000,417334149,743,743,743,743,2030
|
|
20231121,152900,416580004,742,742,742,742,0
|
|
20231121,152800,416580004,742,742,742,742,0
|
|
20231121,152700,416580004,742,742,742,742,0
|
|
20231121,152600,416580004,742,742,742,742,0
|
|
20231121,152500,416580004,742,742,742,742,0
|
|
20231121,152400,416580004,742,742,742,742,0
|
|
20231121,152300,416580004,742,742,742,742,0
|
|
20231121,152200,416580004,742,742,742,742,0
|
|
20231121,152100,416580004,742,742,742,742,0
|
|
20231121,152000,416580004,742,742,742,742,0
|
|
20231121,151900,416580004,742,742,742,742,5
|
|
20231121,151800,416576294,742,742,742,741,404
|
|
20231121,151700,416276536,742,742,742,741,202
|
|
20231121,151600,416126752,741,740,741,739,327
|
|
20231121,151500,415884507,740,740,740,740,646
|
|
20231121,151400,415406467,740,741,741,740,1104
|
|
20231121,151300,414588507,742,741,742,741,2236
|
|
20231121,151200,412931630,741,741,741,741,1000
|
|
20231121,151100,412190630,742,742,742,742,17
|
|
20231121,151000,412178016,741,741,741,741,1781
|
|
20231121,150900,410858295,740,740,740,740,4
|
|
20231121,150800,410855335,741,741,741,741,19
|
|
20231121,150700,410841256,741,741,741,741,0
|
|
20231121,150600,410841256,741,741,741,741,0
|
|
20231121,150500,410841256,741,739,741,739,1007
|
|
20231121,150400,410096373,739,738,739,738,115
|
|
20231121,150300,410011502,738,738,738,738,500
|
|
20231121,150200,409642502,738,738,738,738,0
|
|
20231121,150100,409642502,738,735,738,734,5001
|
|
20231121,150000,405971701,738,735,738,734,4003
|
|
20231121,145900,403033245,738,734,738,734,202
|
|
20231121,145800,402884973,738,738,738,738,6
|
|
20231121,145700,402880545,738,733,738,733,803
|
|
20231121,145600,402291941,738,738,738,738,7
|
|
20231121,145500,402286775,738,736,738,736,2681
|
|
20231121,145400,400313557,738,738,738,738,0
|
|
20231121,145300,400313557,738,738,738,738,0
|
|
20231121,145200,400313557,738,738,738,738,0
|
|
20231121,145100,400313557,738,738,738,738,0
|
|
20231121,145000,400313557,738,732,738,732,2001
|
|
20231121,144900,398848819,738,738,738,738,0
|
|
20231121,144800,398848819,738,732,738,732,9
|
|
20231121,144700,398842225,738,738,738,738,1
|
|
20231121,144600,398841487,733,733,733,733,1000
|
|
20231121,144500,398108487,739,739,739,739,0
|
|
20231121,144400,398108487,739,739,739,739,14
|
|
20231121,144300,398098141,739,739,739,739,0
|
|
20231121,144200,398098141,739,739,739,739,1
|
|
20231121,144100,398097402,738,738,738,738,1
|
|
20231121,144000,398096664,739,739,739,739,2
|
|
20231121,143900,398095186,739,739,739,739,3
|
|
20231121,143800,398092969,739,739,739,739,0
|
|
20231121,143700,398092969,739,735,739,735,126
|
|
20231121,143600,398000355,735,735,735,735,1
|
|
20231121,143500,397999620,733,733,733,733,533
|
|
20231121,143400,397608931,735,735,735,735,0
|
|
20231121,143300,397608931,735,733,735,733,2738
|
|
20231121,143200,395601975,735,735,735,735,5
|
|
20231121,143100,395598300,735,735,735,735,0
|
|
20231121,143000,395598300,735,732,735,730,3422
|
|
20231121,142900,393094538,735,735,735,735,0
|
|
20231121,142800,393094538,735,735,735,735,0
|
|
20231121,142700,393094538,735,735,735,735,10
|
|
20231121,142600,393087188,735,735,735,735,12
|
|
20231121,142500,393078368,735,735,735,735,150
|
|
20231121,142400,392968118,735,735,735,735,1
|
|
20231121,142300,392967383,731,731,731,731,204
|
|
20231121,142200,392818259,735,735,735,735,1
|
|
20231121,142100,392817524,730,735,735,730,11
|
|
20231121,142000,392809444,735,735,735,735,610
|
|
20231121,141900,392361094,735,735,735,735,2036
|
|
20231121,141800,390864634,735,731,735,731,13362
|
|
20231121,141700,381096312,731,731,731,731,46
|
|
20231121,141600,381062686,730,730,730,730,358
|
|
20231121,141500,380801346,730,730,730,730,2760
|
|
20231121,141400,378786546,731,731,731,731,34
|
|
20231121,141300,378761692,731,731,731,731,1969
|
|
20231121,141200,377322353,731,731,731,731,1
|
|
20231121,141100,377321622,733,733,733,733,42
|
|
20231121,141000,377290836,733,733,733,733,0
|
|
20231121,140900,377290836,733,733,733,733,3
|
|
20231121,140800,377288637,731,731,731,730,59
|
|
20231121,140700,377245509,731,731,731,731,2001
|
|
20231121,140600,375782778,731,734,734,730,5643
|
|
20231121,140500,371657102,735,735,735,735,10
|
|
20231121,140400,371649752,738,738,738,738,0
|
|
20231121,140300,371649752,738,738,738,738,0
|
|
20231121,140200,371649752,738,738,738,738,5
|
|
20231121,140100,371646062,734,738,738,734,252
|
|
20231121,140000,371461062,738,738,738,738,0
|
|
20231121,135900,371461062,738,738,738,738,13
|
|
20231121,135800,371451468,738,738,738,738,0
|
|
20231121,135700,371451468,738,738,738,738,600
|
|
20231121,135600,371008668,738,738,738,738,3166
|
|
20231121,135500,368672160,738,738,738,738,100
|
|
20231121,135400,368598360,738,738,738,738,301
|
|
20231121,135300,368376222,738,738,738,738,10
|
|
20231121,135200,368368842,738,737,738,731,5001
|
|
20231121,135100,364706759,740,740,740,740,0
|
|
20231121,135000,364706759,740,740,740,740,0
|
|
20231121,134900,364706759,740,739,740,739,3010
|
|
20231121,134800,362481405,739,739,739,739,0
|
|
20231121,134700,362481405,739,739,739,739,0
|
|
20231121,134600,362481405,739,739,739,739,0
|
|
20231121,134500,362481405,739,739,739,739,21
|
|
20231121,134400,362465886,739,739,739,739,0
|
|
20231121,134300,362465886,739,739,739,739,9
|
|
20231121,134200,362459235,740,740,740,740,0
|
|
20231121,134100,362459235,740,740,740,740,0
|
|
20231121,134000,362459235,740,740,740,740,0
|
|
20231121,133900,362459235,740,740,740,740,0
|
|
20231121,133800,362459235,740,740,740,740,0
|
|
20231121,133700,362459235,740,740,740,740,0
|
|
20231121,133600,362459235,740,740,740,740,0
|
|
20231121,133500,362459235,740,735,740,735,288
|
|
20231121,133400,362247550,740,740,740,740,0
|
|
20231121,133300,362247550,740,740,740,740,0
|
|
20231121,133200,362247550,740,740,740,740,11
|
|
20231121,133100,362239410,740,740,740,740,0
|
|
20231121,133000,362239410,740,740,740,740,0
|
|
20231121,132900,362239410,740,740,740,740,1
|
|
20231121,132800,362238670,735,735,735,735,300
|
|
20231121,132700,362018170,735,736,736,735,316
|
|
20231121,132600,361785810,737,737,737,737,15
|
|
20231121,132500,361774755,736,736,736,736,0
|
|
20231121,132400,361774755,736,740,740,736,5230
|
|
20231121,132300,357913152,741,741,741,741,0
|
|
20231121,132200,357913152,741,741,741,741,0
|
|
20231121,132100,357913152,741,741,741,741,5
|
|
20231121,132000,357909447,741,741,741,741,0
|
|
20231121,131900,357909447,741,741,741,741,0
|
|
20231121,131800,357909447,741,741,741,741,5
|
|
20231121,131700,357905742,741,741,741,741,0
|
|
20231121,131600,357905742,741,741,741,741,5
|
|
20231121,131500,357902037,741,741,741,741,6
|
|
20231121,131400,357897591,740,741,741,740,77
|
|
20231121,131300,357840561,741,741,741,741,20
|
|
20231121,131200,357825741,741,741,741,741,0
|
|
20231121,131100,357825741,741,741,741,741,0
|
|
20231121,131000,357825741,741,741,741,741,0
|
|
20231121,130900,357825741,741,741,741,741,6
|
|
20231121,130800,357821295,740,740,740,740,1
|
|
20231121,130700,357820555,741,738,741,738,3008
|
|
20231121,130600,355597627,738,741,741,738,7216
|
|
20231121,130500,350272171,741,741,741,741,1
|
|
20231121,130400,350271430,736,741,741,736,6
|
|
20231121,130300,350267009,740,740,740,740,71
|
|
20231121,130200,350214469,741,738,741,738,20001
|
|
20231121,130100,335413964,738,738,738,738,0
|
|
20231121,130000,335413964,738,738,738,738,0
|
|
20231121,125900,335413964,738,738,738,738,0
|
|
20231121,125800,335413964,738,738,738,738,58
|
|
20231121,125700,335371160,735,735,735,735,42
|
|
20231121,125600,335340290,735,734,735,734,568
|
|
20231121,125500,334923310,735,735,735,735,0
|
|
20231121,125400,334923310,735,735,735,735,0
|
|
20231121,125300,334923310,735,735,735,735,212
|
|
20231121,125200,334767490,735,735,735,735,1
|
|
20231121,125100,334766755,730,730,730,730,0
|
|
20231121,125000,334766755,730,735,735,730,3002
|
|
20231121,124900,332560290,729,734,734,729,17536
|
|
20231121,124800,319739865,734,734,734,734,0
|
|
20231121,124700,319739865,734,734,734,734,0
|
|
20231121,124600,319739865,734,737,737,734,389
|
|
20231121,124500,319453843,740,740,740,740,0
|
|
20231121,124400,319453843,740,740,740,740,0
|
|
20231121,124300,319453843,740,740,740,740,0
|
|
20231121,124200,319453843,740,740,740,740,270
|
|
20231121,124100,319254043,740,740,740,740,0
|
|
20231121,124000,319254043,740,740,740,740,0
|
|
20231121,123900,319254043,740,740,740,740,1
|
|
20231121,123800,319253303,740,740,740,740,2000
|
|
20231121,123700,317773303,740,738,740,737,8063
|
|
20231121,123600,311827680,739,738,739,738,10
|
|
20231121,123500,311820295,739,739,739,739,0
|
|
20231121,123400,311820295,739,739,739,739,8
|
|
20231121,123300,311814383,739,739,739,739,50
|
|
20231121,123200,311777433,739,739,739,739,9
|
|
20231121,123100,311770782,737,737,737,737,0
|
|
20231121,123000,311770782,737,737,737,737,0
|
|
20231121,122900,311770782,737,737,737,737,13
|
|
20231121,122800,311761201,739,739,739,739,112
|
|
20231121,122700,311678433,739,739,739,739,0
|
|
20231121,122600,311678433,739,739,739,739,0
|
|
20231121,122500,311678433,739,739,739,739,0
|
|
20231121,122400,311678433,739,739,739,739,0
|
|
20231121,122300,311678433,739,739,739,739,0
|
|
20231121,122200,311678433,739,739,739,739,0
|
|
20231121,122100,311678433,739,739,739,739,0
|
|
20231121,122000,311678433,739,739,739,739,0
|
|
20231121,121900,311678433,739,739,739,739,24
|
|
20231121,121800,311660697,739,739,739,739,0
|
|
20231121,121700,311660697,739,739,739,739,0
|
|
20231121,121600,311660697,739,735,739,733,1333
|
|
20231121,121500,310679021,739,739,739,739,0
|
|
20231121,121400,310679021,739,739,739,739,0
|
|
20231121,121300,310679021,739,739,739,739,0
|
|
20231121,121200,310679021,739,739,739,739,700
|
|
20231121,121100,310161721,739,739,739,739,51
|
|
20231121,121000,310124032,739,739,739,739,319
|
|
20231121,120900,309888291,739,739,739,739,27
|
|
20231121,120800,309868338,739,739,739,739,0
|
|
20231121,120700,309868338,739,739,739,739,54
|
|
20231121,120600,309828432,740,735,740,734,2700
|
|
20231121,120500,307844337,740,735,740,735,145
|
|
20231121,120400,307737122,736,740,740,736,601
|
|
20231121,120300,307294782,740,740,740,740,0
|
|
20231121,120200,307294782,740,738,740,738,151
|
|
20231121,120100,307183242,740,738,740,738,520
|
|
20231121,120000,306799452,738,738,738,738,0
|
|
20231121,115900,306799452,738,738,738,738,700
|
|
20231121,115800,306282852,738,738,738,738,0
|
|
20231121,115700,306282852,738,737,738,734,1204
|
|
20231121,115600,305398466,735,736,737,735,40
|
|
20231121,115500,305369016,737,736,737,736,30
|
|
20231121,115400,305346916,737,735,737,735,28
|
|
20231121,115300,305326310,738,738,738,738,0
|
|
20231121,115200,305326310,738,738,738,738,0
|
|
20231121,115100,305326310,738,738,738,738,0
|
|
20231121,115000,305326310,738,738,740,738,2320
|
|
20231121,114900,303614144,738,738,738,738,16
|
|
20231121,114800,303602336,738,738,738,738,0
|
|
20231121,114700,303602336,738,738,738,738,29
|
|
20231121,114600,303580934,736,738,738,736,200
|
|
20231121,114500,303433534,738,738,738,738,597
|
|
20231121,114400,302992948,738,738,738,738,0
|
|
20231121,114300,302992948,738,738,738,738,0
|
|
20231121,114200,302992948,738,738,738,738,0
|
|
20231121,114100,302992948,738,737,738,737,103
|
|
20231121,114000,302916944,738,737,738,737,1200
|
|
20231121,113900,302031374,738,737,738,737,144
|
|
20231121,113800,301925112,738,736,738,736,500
|
|
20231121,113700,301556442,738,738,738,738,0
|
|
20231121,113600,301556442,738,738,738,738,0
|
|
20231121,113500,301556442,738,738,738,738,0
|
|
20231121,113400,301556442,738,727,738,725,11300
|
|
20231121,113300,293357653,727,727,727,727,0
|
|
20231121,113200,293357653,727,727,727,727,7053
|
|
20231121,113100,288230122,727,727,727,727,356
|
|
20231121,113000,287971310,727,727,727,727,0
|
|
20231121,112900,287971310,727,727,727,727,5280
|
|
20231121,112800,284132750,724,725,725,724,6000
|
|
20231121,112700,279787502,726,726,726,726,1
|
|
20231121,112600,279786776,727,728,728,726,2885
|
|
20231121,112500,277690119,728,727,728,727,1135
|
|
20231121,112400,276864939,727,727,727,727,42
|
|
20231121,112300,276834405,727,726,727,726,714
|
|
20231121,112200,276315330,726,726,726,726,2
|
|
20231121,112100,276313878,727,727,727,725,703
|
|
20231121,112000,275803647,727,727,727,727,11
|
|
20231121,111900,275795650,727,727,727,727,1
|
|
20231121,111800,275794923,728,726,728,726,259
|
|
20231121,111700,275606434,727,729,729,725,8127
|
|
20231121,111600,269704754,728,728,728,728,3198
|
|
20231121,111500,267376610,728,730,730,728,4100
|
|
20231121,111400,264391610,729,729,729,729,1686
|
|
20231121,111300,263162516,729,729,729,729,1397
|
|
20231121,111200,262144103,730,730,730,730,81
|
|
20231121,111100,262084973,730,730,730,730,81
|
|
20231121,111000,262025843,730,730,730,729,26520
|
|
20231121,110900,242676243,730,731,731,729,6852
|
|
20231121,110800,237679339,735,735,735,735,611
|
|
20231121,110700,237230254,735,735,735,735,109
|
|
20231121,110600,237150139,734,734,734,734,100
|
|
20231121,110500,237076739,734,734,734,734,0
|
|
20231121,110400,237076739,734,732,734,730,2253
|
|
20231121,110300,235429882,732,732,732,732,0
|
|
20231121,110200,235429882,732,732,732,732,0
|
|
20231121,110100,235429882,732,732,732,730,5087
|
|
20231121,110000,231712292,735,735,735,735,637
|
|
20231121,105900,231244097,735,735,735,735,0
|
|
20231121,105800,231244097,735,735,735,735,1
|
|
20231121,105700,231243362,736,736,736,736,0
|
|
20231121,105600,231243362,736,736,736,736,0
|
|
20231121,105500,231243362,736,736,736,736,0
|
|
20231121,105400,231243362,736,731,736,731,18001
|
|
20231121,105300,218059626,731,734,734,731,6001
|
|
20231121,105200,213667969,733,735,735,733,1501
|
|
20231121,105100,212567734,734,734,734,734,53
|
|
20231121,105000,212528832,736,735,736,734,8063
|
|
20231121,104900,206610226,736,736,736,735,233
|
|
20231121,104800,206438832,735,738,738,735,839
|
|
20231121,104700,205822029,736,736,736,736,0
|
|
20231121,104600,205822029,736,738,738,736,116
|
|
20231121,104500,205736621,737,737,737,737,100
|
|
20231121,104400,205662921,736,736,736,736,1
|
|
20231121,104300,205662185,735,735,735,735,2
|
|
20231121,104200,205660715,735,736,736,735,4575
|
|
20231121,104100,202295769,740,740,740,740,6
|
|
20231121,104000,202291329,740,740,740,740,0
|
|
20231121,103900,202291329,740,740,740,740,0
|
|
20231121,103800,202291329,740,740,740,740,0
|
|
20231121,103700,202291329,740,740,740,740,0
|
|
20231121,103600,202291329,740,740,740,740,0
|
|
20231121,103500,202291329,740,740,740,740,200
|
|
20231121,103400,202143329,740,740,740,740,101
|
|
20231121,103300,202068589,740,740,740,740,0
|
|
20231121,103200,202068589,740,741,741,735,308
|
|
20231121,103100,201842162,735,741,741,735,3359
|
|
20231121,103000,199369892,741,741,741,741,368
|
|
20231121,102900,199097204,741,741,741,741,0
|
|
20231121,102800,199097204,741,741,741,741,28
|
|
20231121,102700,199076456,741,738,741,735,4172
|
|
20231121,102600,196006317,741,739,741,738,11081
|
|
20231121,102500,187825936,741,741,741,741,199
|
|
20231121,102400,187678477,742,737,742,735,2600
|
|
20231121,102300,185762362,741,741,741,741,140
|
|
20231121,102200,185658622,743,737,743,735,8500
|
|
20231121,102100,179398710,737,743,743,737,1932
|
|
20231121,102000,177974534,743,739,743,739,6000
|
|
20231121,101900,173529778,735,739,739,735,10388
|
|
20231121,101800,165887530,737,739,739,737,1604
|
|
20231121,101700,164705364,736,736,736,736,0
|
|
20231121,101600,164705364,736,736,736,736,0
|
|
20231121,101500,164705364,736,740,741,736,29000
|
|
20231121,101400,143335093,740,746,748,740,6700
|
|
20231121,101300,138373782,740,741,741,740,1813
|
|
20231121,101200,137031781,748,748,748,748,0
|
|
20231121,101100,137031781,748,748,748,748,0
|
|
20231121,101000,137031781,748,748,748,748,0
|
|
20231121,100900,137031781,748,748,748,748,0
|
|
20231121,100800,137031781,748,742,748,740,10900
|
|
20231121,100700,128953375,740,750,750,740,23000
|
|
20231121,100600,111849913,750,751,751,745,2798
|
|
20231121,100500,109760778,754,754,754,753,2813
|
|
20231121,100400,107639781,754,754,754,754,0
|
|
20231121,100300,107639781,754,751,754,751,125
|
|
20231121,100200,107545881,752,752,752,752,0
|
|
20231121,100100,107545881,752,746,752,745,28348
|
|
20231121,100000,86411726,752,751,752,746,16606
|
|
20231121,095900,74014513,755,755,755,755,201
|
|
20231121,095800,73862758,754,754,754,754,0
|
|
20231121,095700,73862758,754,747,754,747,210
|
|
20231121,095600,73704453,749,748,749,748,9076
|
|
20231121,095500,66911328,746,746,746,746,8779
|
|
20231121,095400,60362194,746,746,746,746,42
|
|
20231121,095300,60330862,745,745,745,745,1765
|
|
20231121,095200,59015937,745,746,746,745,1737
|
|
20231121,095100,57721670,747,747,747,747,0
|
|
20231121,095000,57721670,747,747,747,747,3100
|
|
20231121,094900,55405970,747,747,747,747,80
|
|
20231121,094800,55346210,747,747,747,747,2
|
|
20231121,094700,55344716,744,744,744,744,2167
|
|
20231121,094600,53732468,744,744,744,744,831
|
|
20231121,094500,53114204,744,744,744,744,0
|
|
20231121,094400,53114204,744,744,744,744,1400
|
|
20231121,094300,52072604,744,744,744,744,9
|
|
20231121,094200,52065908,741,741,741,741,0
|
|
20231121,094100,52065908,741,745,745,741,11720
|
|
20231121,094000,43346171,746,746,746,746,5
|
|
20231121,093900,43342441,745,745,745,745,0
|
|
20231121,093800,43342441,745,745,745,745,0
|
|
20231121,093700,43342441,745,748,748,745,101
|
|
20231121,093600,43266896,748,748,748,745,102
|
|
20231121,093500,43190603,749,749,749,749,320
|
|
20231121,093400,42950923,749,749,749,749,50
|
|
20231121,093300,42913473,749,749,749,749,7
|
|
20231121,093200,42908230,749,744,749,744,7362
|
|
20231121,093100,37428676,744,742,744,741,180
|
|
20231121,093000,37295132,744,745,745,742,5986
|
|
20231121,092900,32843187,745,746,747,745,6353
|
|
20231121,092800,28106975,747,748,748,747,466
|
|
20231121,092700,27758417,748,748,748,748,661
|
|
20231121,092600,27263989,748,750,750,746,4169
|
|
20231121,092500,24150817,750,750,750,750,1148
|
|
20231121,092400,23289817,749,752,752,749,12979
|
|
20231121,092300,13545622,753,753,754,753,336
|
|
20231121,092200,13292414,754,754,754,754,1000
|
|
20231121,092100,12538414,754,757,757,754,657
|
|
20231121,092000,12043033,757,757,757,757,1
|
|
20231121,091900,12042276,753,753,757,753,2877
|
|
20231121,091800,9875886,757,757,757,757,5
|
|
20231121,091700,9872101,757,757,757,757,1
|
|
20231121,091600,9871344,754,754,757,754,3962
|
|
20231121,091500,6883993,757,757,757,757,0
|
|
20231121,091400,6883993,757,757,757,757,0
|
|
20231121,091300,6883993,757,757,757,757,4
|
|
20231121,091200,6880965,757,753,757,753,12
|
|
20231121,091100,6871905,753,753,753,753,0
|
|
20231121,091000,6871905,753,753,753,753,1021
|
|
20231121,090900,6103092,753,753,753,753,1
|
|
20231121,090800,6102339,752,753,753,752,562
|
|
20231121,090700,5679410,753,753,753,753,85
|
|
20231121,090600,5615405,753,752,753,750,3410
|
|
20231121,090500,3052496,753,754,757,753,2503
|
|
20231121,090400,1167456,758,756,758,755,47
|
|
20231121,090300,1131926,759,759,759,759,14
|
|
20231121,090200,1121300,757,759,759,757,386
|
|
20231121,090100,828779,766,768,768,758,19
|
|
20231121,090000,814359,759,764,765,759,1069
|