643 lines
27 KiB
CSV
643 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,194000,77509308,186,186,186,186,10312
|
|
20231121,193900,77509308,186,186,186,186,0
|
|
20231121,193800,77509308,186,186,186,186,0
|
|
20231121,193700,77509308,186,186,186,186,0
|
|
20231121,193600,77509308,186,186,186,186,0
|
|
20231121,193500,77509308,186,186,186,186,0
|
|
20231121,193400,77509308,186,186,186,186,0
|
|
20231121,193300,77509308,186,186,186,186,0
|
|
20231121,193200,77509308,186,186,186,186,0
|
|
20231121,193100,77509308,186,186,186,186,0
|
|
20231121,193000,77509308,186,186,186,186,0
|
|
20231121,192900,77509308,186,186,186,186,0
|
|
20231121,192800,77509308,186,186,186,186,0
|
|
20231121,192700,77509308,186,186,186,186,0
|
|
20231121,192600,77509308,186,186,186,186,0
|
|
20231121,192500,77509308,186,186,186,186,0
|
|
20231121,192400,77509308,186,186,186,186,0
|
|
20231121,192300,77509308,186,186,186,186,0
|
|
20231121,192200,77509308,186,186,186,186,0
|
|
20231121,192100,77509308,186,186,186,186,0
|
|
20231121,192000,77509308,186,186,186,186,0
|
|
20231121,191900,77509308,186,186,186,186,0
|
|
20231121,191800,77509308,186,186,186,186,0
|
|
20231121,191700,77509308,186,186,186,186,0
|
|
20231121,191600,77509308,186,186,186,186,0
|
|
20231121,191500,77509308,186,186,186,186,0
|
|
20231121,191400,77509308,186,186,186,186,0
|
|
20231121,191300,77509308,186,186,186,186,0
|
|
20231121,191200,77509308,186,186,186,186,0
|
|
20231121,191100,77509308,186,186,186,186,0
|
|
20231121,191000,77509308,186,186,186,186,10312
|
|
20231121,190900,77509308,186,186,186,186,0
|
|
20231121,190800,77509308,186,186,186,186,0
|
|
20231121,190700,77509308,186,186,186,186,0
|
|
20231121,190600,77509308,186,186,186,186,0
|
|
20231121,190500,77509308,186,186,186,186,0
|
|
20231121,190400,77509308,186,186,186,186,0
|
|
20231121,190300,77509308,186,186,186,186,0
|
|
20231121,190200,77509308,186,186,186,186,0
|
|
20231121,190100,77509308,186,186,186,186,0
|
|
20231121,190000,77509308,186,186,186,186,0
|
|
20231121,185900,77509308,186,186,186,186,0
|
|
20231121,185800,77509308,186,186,186,186,0
|
|
20231121,185700,77509308,186,186,186,186,0
|
|
20231121,185600,77509308,186,186,186,186,0
|
|
20231121,185500,77509308,186,186,186,186,0
|
|
20231121,185400,77509308,186,186,186,186,0
|
|
20231121,185300,77509308,186,186,186,186,0
|
|
20231121,185200,77509308,186,186,186,186,0
|
|
20231121,185100,77509308,186,186,186,186,0
|
|
20231121,185000,77509308,186,186,186,186,0
|
|
20231121,184900,77509308,186,186,186,186,0
|
|
20231121,184800,77509308,186,186,186,186,0
|
|
20231121,184700,77509308,186,186,186,186,0
|
|
20231121,184600,77509308,186,186,186,186,0
|
|
20231121,184500,77509308,186,186,186,186,0
|
|
20231121,184400,77509308,186,186,186,186,0
|
|
20231121,184300,77509308,186,186,186,186,0
|
|
20231121,184200,77509308,186,186,186,186,0
|
|
20231121,184100,77509308,186,186,186,186,0
|
|
20231121,184000,77509308,186,186,186,186,10312
|
|
20231121,183900,77509308,186,186,186,186,0
|
|
20231121,183800,77509308,186,186,186,186,0
|
|
20231121,183700,77509308,186,186,186,186,0
|
|
20231121,183600,77509308,186,186,186,186,0
|
|
20231121,183500,77509308,186,186,186,186,0
|
|
20231121,183400,77509308,186,186,186,186,0
|
|
20231121,183300,77509308,186,186,186,186,0
|
|
20231121,183200,77509308,186,186,186,186,0
|
|
20231121,183100,77509308,186,186,186,186,0
|
|
20231121,183000,77509308,186,186,186,186,0
|
|
20231121,182900,77509308,186,186,186,186,0
|
|
20231121,182800,77509308,186,186,186,186,0
|
|
20231121,182700,77509308,186,186,186,186,0
|
|
20231121,182600,77509308,186,186,186,186,0
|
|
20231121,182500,77509308,186,186,186,186,0
|
|
20231121,182400,77509308,186,186,186,186,0
|
|
20231121,182300,77509308,186,186,186,186,0
|
|
20231121,182200,77509308,186,186,186,186,0
|
|
20231121,182100,77509308,186,186,186,186,0
|
|
20231121,182000,77509308,186,186,186,186,0
|
|
20231121,181900,77509308,186,186,186,186,0
|
|
20231121,181800,77509308,186,186,186,186,0
|
|
20231121,181700,77509308,186,186,186,186,0
|
|
20231121,181600,77509308,186,186,186,186,0
|
|
20231121,181500,77509308,186,186,186,186,0
|
|
20231121,181400,77509308,186,186,186,186,0
|
|
20231121,181300,77509308,186,186,186,186,0
|
|
20231121,181200,77509308,186,186,186,186,0
|
|
20231121,181100,77509308,186,186,186,186,0
|
|
20231121,181000,77509308,186,186,186,186,10312
|
|
20231121,180900,77509308,186,186,186,186,0
|
|
20231121,180800,77509308,186,186,186,186,0
|
|
20231121,180700,77509308,186,186,186,186,0
|
|
20231121,180600,77509308,186,186,186,186,0
|
|
20231121,180500,77509308,186,186,186,186,0
|
|
20231121,180400,77509308,186,186,186,186,0
|
|
20231121,180300,77509308,186,186,186,186,0
|
|
20231121,180200,77509308,186,186,186,186,0
|
|
20231121,180100,77509308,186,186,186,186,0
|
|
20231121,180000,77509308,186,186,186,186,0
|
|
20231121,175900,77509308,186,186,186,186,0
|
|
20231121,175800,77509308,186,186,186,186,0
|
|
20231121,175700,77509308,186,186,186,186,0
|
|
20231121,175600,77509308,186,186,186,186,0
|
|
20231121,175500,77509308,186,186,186,186,0
|
|
20231121,175400,77509308,186,186,186,186,0
|
|
20231121,175300,77509308,186,186,186,186,0
|
|
20231121,175200,77509308,186,186,186,186,0
|
|
20231121,175100,77509308,186,186,186,186,0
|
|
20231121,175000,77509308,186,186,186,186,0
|
|
20231121,174900,77509308,186,186,186,186,0
|
|
20231121,174800,77509308,186,186,186,186,0
|
|
20231121,174700,77509308,186,186,186,186,0
|
|
20231121,174600,77509308,186,186,186,186,0
|
|
20231121,174500,77509308,186,186,186,186,0
|
|
20231121,174400,77509308,186,186,186,186,0
|
|
20231121,174300,77509308,186,186,186,186,0
|
|
20231121,174200,77509308,186,186,186,186,0
|
|
20231121,174100,77509308,186,186,186,186,0
|
|
20231121,174000,77509308,186,186,186,186,10312
|
|
20231121,173900,77509308,186,186,186,186,0
|
|
20231121,173800,77509308,186,186,186,186,0
|
|
20231121,173700,77509308,186,186,186,186,0
|
|
20231121,173600,77509308,186,186,186,186,0
|
|
20231121,173500,77509308,186,186,186,186,0
|
|
20231121,173400,77509308,186,186,186,186,0
|
|
20231121,173300,77509308,186,186,186,186,0
|
|
20231121,173200,77509308,186,186,186,186,0
|
|
20231121,173100,77509308,186,186,186,186,0
|
|
20231121,173000,77509308,186,186,186,186,0
|
|
20231121,172900,77509308,186,186,186,186,0
|
|
20231121,172800,77509308,186,186,186,186,0
|
|
20231121,172700,77509308,186,186,186,186,0
|
|
20231121,172600,77509308,186,186,186,186,0
|
|
20231121,172500,77509308,186,186,186,186,0
|
|
20231121,172400,77509308,186,186,186,186,0
|
|
20231121,172300,77509308,186,186,186,186,0
|
|
20231121,172200,77509308,186,186,186,186,0
|
|
20231121,172100,77509308,186,186,186,186,0
|
|
20231121,172000,77509308,186,186,186,186,0
|
|
20231121,171900,77509308,186,186,186,186,0
|
|
20231121,171800,77509308,186,186,186,186,0
|
|
20231121,171700,77509308,186,186,186,186,0
|
|
20231121,171600,77509308,186,186,186,186,0
|
|
20231121,171500,77509308,186,186,186,186,0
|
|
20231121,171400,77509308,186,186,186,186,0
|
|
20231121,171300,77509308,186,186,186,186,0
|
|
20231121,171200,77509308,186,186,186,186,0
|
|
20231121,171100,77509308,186,186,186,186,0
|
|
20231121,171000,77509308,186,186,186,186,10312
|
|
20231121,170900,77509308,186,186,186,186,0
|
|
20231121,170800,77509308,186,186,186,186,0
|
|
20231121,170700,77509308,186,186,186,186,0
|
|
20231121,170600,77509308,186,186,186,186,0
|
|
20231121,170500,77509308,186,186,186,186,0
|
|
20231121,170400,77509308,186,186,186,186,0
|
|
20231121,170300,77509308,186,186,186,186,0
|
|
20231121,170200,77509308,186,186,186,186,0
|
|
20231121,170100,77509308,186,186,186,186,0
|
|
20231121,170000,77509308,186,186,186,186,0
|
|
20231121,165900,77509308,186,186,186,186,0
|
|
20231121,165800,77509308,186,186,186,186,0
|
|
20231121,165700,77509308,186,186,186,186,0
|
|
20231121,165600,77509308,186,186,186,186,0
|
|
20231121,165500,77509308,186,186,186,186,0
|
|
20231121,165400,77509308,186,186,186,186,0
|
|
20231121,165300,77509308,186,186,186,186,0
|
|
20231121,165200,77509308,186,186,186,186,0
|
|
20231121,165100,77509308,186,186,186,186,0
|
|
20231121,165000,77509308,186,186,186,186,0
|
|
20231121,164900,77509308,186,186,186,186,0
|
|
20231121,164800,77509308,186,186,186,186,0
|
|
20231121,164700,77509308,186,186,186,186,0
|
|
20231121,164600,77509308,186,186,186,186,0
|
|
20231121,164500,77509308,186,186,186,186,0
|
|
20231121,164400,77509308,186,186,186,186,0
|
|
20231121,164300,77509308,186,186,186,186,0
|
|
20231121,164200,77509308,186,186,186,186,0
|
|
20231121,164100,77509308,186,186,186,186,0
|
|
20231121,164000,77509308,186,186,186,186,10312
|
|
20231121,163900,77509308,186,186,186,186,0
|
|
20231121,163800,77509308,186,186,186,186,0
|
|
20231121,163700,77509308,186,186,186,186,0
|
|
20231121,163600,77509308,186,186,186,186,0
|
|
20231121,163500,77509308,186,186,186,186,0
|
|
20231121,163400,77509308,186,186,186,186,0
|
|
20231121,163300,77509308,186,186,186,186,0
|
|
20231121,163200,77509308,186,186,186,186,0
|
|
20231121,163100,77509308,186,186,186,186,0
|
|
20231121,163000,77509308,186,186,186,186,0
|
|
20231121,162900,77509308,186,186,186,186,0
|
|
20231121,162800,77509308,186,186,186,186,0
|
|
20231121,162700,77509308,186,186,186,186,0
|
|
20231121,162600,77509308,186,186,186,186,0
|
|
20231121,162500,77509308,186,186,186,186,0
|
|
20231121,162400,77509308,186,186,186,186,0
|
|
20231121,162300,77509308,186,186,186,186,0
|
|
20231121,162200,77509308,186,186,186,186,0
|
|
20231121,162100,77509308,186,186,186,186,0
|
|
20231121,162000,77509308,186,186,186,186,0
|
|
20231121,161900,77509308,186,186,186,186,0
|
|
20231121,161800,77509308,186,186,186,186,0
|
|
20231121,161700,77509308,186,186,186,186,0
|
|
20231121,161600,77509308,186,186,186,186,0
|
|
20231121,161500,77509308,186,186,186,186,0
|
|
20231121,161400,77509308,186,186,186,186,0
|
|
20231121,161300,77509308,186,186,186,186,0
|
|
20231121,161200,77509308,186,186,186,186,0
|
|
20231121,161100,77509308,186,186,186,186,0
|
|
20231121,161000,77509308,186,186,186,186,10312
|
|
20231121,160900,77509308,186,186,186,186,0
|
|
20231121,160800,77509308,186,186,186,186,0
|
|
20231121,160700,77509308,186,186,186,186,0
|
|
20231121,160600,77509308,186,186,186,186,0
|
|
20231121,160500,77509308,186,186,186,186,0
|
|
20231121,160400,77509308,186,186,186,186,0
|
|
20231121,160300,77509308,186,186,186,186,0
|
|
20231121,160200,77509308,186,186,186,186,0
|
|
20231121,160100,77509308,186,186,186,186,0
|
|
20231121,160000,77509308,186,186,186,186,0
|
|
20231121,155900,77509308,186,186,186,186,0
|
|
20231121,155800,77509308,186,186,186,186,0
|
|
20231121,155700,77509308,186,186,186,186,0
|
|
20231121,155600,77509308,186,186,186,186,0
|
|
20231121,155500,77509308,186,186,186,186,0
|
|
20231121,155400,77509308,186,186,186,186,0
|
|
20231121,155300,77509308,186,186,186,186,0
|
|
20231121,155200,77509308,186,186,186,186,0
|
|
20231121,155100,77509308,186,186,186,186,0
|
|
20231121,155000,77509308,186,186,186,186,0
|
|
20231121,154900,77509308,186,186,186,186,0
|
|
20231121,154800,77509308,186,186,186,186,0
|
|
20231121,154700,77509308,186,186,186,186,0
|
|
20231121,154600,77509308,186,186,186,186,0
|
|
20231121,154500,77509308,186,186,186,186,0
|
|
20231121,154400,77509308,186,186,186,186,0
|
|
20231121,154300,77509308,186,186,186,186,0
|
|
20231121,154200,77509308,186,186,186,186,0
|
|
20231121,154100,77509308,186,186,186,186,0
|
|
20231121,154000,77509308,186,186,186,186,10312
|
|
20231121,153900,77509308,186,186,186,186,0
|
|
20231121,153800,77509308,186,186,186,186,0
|
|
20231121,153700,77509308,186,186,186,186,0
|
|
20231121,153600,77509308,186,186,186,186,0
|
|
20231121,153500,77509308,186,186,186,186,0
|
|
20231121,153400,77509308,186,186,186,186,0
|
|
20231121,153300,77509308,186,186,186,186,0
|
|
20231121,153200,77509308,186,186,186,186,0
|
|
20231121,153100,77509308,186,186,186,186,0
|
|
20231121,153000,77509308,186,186,186,186,10312
|
|
20231121,152900,75591276,185,185,185,185,0
|
|
20231121,152800,75591276,185,185,185,185,0
|
|
20231121,152700,75591276,185,185,185,185,0
|
|
20231121,152600,75591276,185,185,185,185,0
|
|
20231121,152500,75591276,185,185,185,185,0
|
|
20231121,152400,75591276,185,185,185,185,0
|
|
20231121,152300,75591276,185,185,185,185,0
|
|
20231121,152200,75591276,185,185,185,185,0
|
|
20231121,152100,75591276,185,185,185,185,0
|
|
20231121,152000,75591276,185,185,185,185,0
|
|
20231121,151900,75591276,185,185,185,185,382
|
|
20231121,151800,75520606,185,184,185,184,10050
|
|
20231121,151700,73671356,185,185,185,185,1
|
|
20231121,151600,73671171,184,184,184,184,3000
|
|
20231121,151500,73119171,185,185,185,185,20005
|
|
20231121,151400,69418246,185,185,185,185,0
|
|
20231121,151300,69418246,185,185,185,185,0
|
|
20231121,151200,69418246,185,185,185,185,90
|
|
20231121,151100,69401596,185,185,185,185,5000
|
|
20231121,151000,68476596,185,185,185,185,0
|
|
20231121,150900,68476596,185,185,185,185,1
|
|
20231121,150800,68476411,185,185,185,185,11
|
|
20231121,150700,68474376,185,185,185,185,0
|
|
20231121,150600,68474376,185,185,185,185,164
|
|
20231121,150500,68444036,183,183,183,183,0
|
|
20231121,150400,68444036,183,184,184,183,2000
|
|
20231121,150300,68077437,184,184,184,184,1
|
|
20231121,150200,68077253,185,185,185,185,4
|
|
20231121,150100,68076513,184,184,184,184,10929
|
|
20231121,150000,66065577,184,184,184,184,0
|
|
20231121,145900,66065577,184,184,184,184,41
|
|
20231121,145800,66058033,184,184,184,184,4
|
|
20231121,145700,66057297,183,184,184,183,4
|
|
20231121,145600,66056563,184,184,184,184,2
|
|
20231121,145500,66056195,183,183,183,183,1
|
|
20231121,145400,66056012,184,184,184,184,0
|
|
20231121,145300,66056012,184,184,184,184,4
|
|
20231121,145200,66055276,184,183,184,183,3
|
|
20231121,145100,66054725,183,183,183,183,0
|
|
20231121,145000,66054725,183,183,183,183,2
|
|
20231121,144900,66054359,183,183,183,183,0
|
|
20231121,144800,66054359,183,183,183,183,500
|
|
20231121,144700,65962859,183,183,183,183,0
|
|
20231121,144600,65962859,183,183,183,183,0
|
|
20231121,144500,65962859,183,183,183,183,2879
|
|
20231121,144400,65436002,183,183,183,183,0
|
|
20231121,144300,65436002,183,183,183,183,0
|
|
20231121,144200,65436002,183,183,183,183,0
|
|
20231121,144100,65436002,183,183,183,183,0
|
|
20231121,144000,65436002,183,183,183,183,0
|
|
20231121,143900,65436002,183,183,183,183,40
|
|
20231121,143800,65428682,184,184,184,184,0
|
|
20231121,143700,65428682,184,184,184,184,5
|
|
20231121,143600,65427762,183,183,183,183,2000
|
|
20231121,143500,65061762,183,183,183,183,0
|
|
20231121,143400,65061762,183,183,183,183,0
|
|
20231121,143300,65061762,183,183,183,183,2199
|
|
20231121,143200,64659345,183,183,183,183,0
|
|
20231121,143100,64659345,183,183,183,183,0
|
|
20231121,143000,64659345,183,183,183,183,0
|
|
20231121,142900,64659345,183,183,183,183,0
|
|
20231121,142800,64659345,183,183,183,183,0
|
|
20231121,142700,64659345,183,183,183,183,2
|
|
20231121,142600,64658979,184,184,184,184,42
|
|
20231121,142500,64651251,184,184,184,184,0
|
|
20231121,142400,64651251,184,184,184,184,0
|
|
20231121,142300,64651251,184,184,184,184,2
|
|
20231121,142200,64650883,184,183,184,183,239
|
|
20231121,142100,64607006,184,184,184,184,0
|
|
20231121,142000,64607006,184,184,184,184,0
|
|
20231121,141900,64607006,184,184,184,184,50
|
|
20231121,141800,64597806,184,184,184,184,0
|
|
20231121,141700,64597806,184,184,184,184,0
|
|
20231121,141600,64597806,184,184,184,184,1
|
|
20231121,141500,64597622,184,184,184,184,1030
|
|
20231121,141400,64408102,184,184,184,184,5
|
|
20231121,141300,64407182,184,184,184,184,0
|
|
20231121,141200,64407182,184,184,184,184,0
|
|
20231121,141100,64407182,184,184,184,184,0
|
|
20231121,141000,64407182,184,184,184,184,5434
|
|
20231121,140900,63407326,183,183,183,183,0
|
|
20231121,140800,63407326,183,183,183,183,0
|
|
20231121,140700,63407326,183,183,183,183,0
|
|
20231121,140600,63407326,183,183,183,183,604
|
|
20231121,140500,63296794,184,184,184,184,400
|
|
20231121,140400,63223194,184,184,184,184,1000
|
|
20231121,140300,63039194,184,184,184,184,0
|
|
20231121,140200,63039194,184,184,184,184,0
|
|
20231121,140100,63039194,184,184,184,184,500
|
|
20231121,140000,62947194,184,184,184,184,0
|
|
20231121,135900,62947194,184,184,184,184,0
|
|
20231121,135800,62947194,184,184,184,184,0
|
|
20231121,135700,62947194,184,184,184,184,1266
|
|
20231121,135600,62714250,184,184,184,184,0
|
|
20231121,135500,62714250,184,184,184,184,0
|
|
20231121,135400,62714250,184,184,184,184,0
|
|
20231121,135300,62714250,184,184,184,184,0
|
|
20231121,135200,62714250,184,184,184,184,0
|
|
20231121,135100,62714250,184,184,184,184,72
|
|
20231121,135000,62701002,184,184,184,184,0
|
|
20231121,134900,62701002,184,184,184,184,0
|
|
20231121,134800,62701002,184,184,184,184,5
|
|
20231121,134700,62700082,183,183,183,183,0
|
|
20231121,134600,62700082,183,183,183,183,0
|
|
20231121,134500,62700082,183,183,183,183,0
|
|
20231121,134400,62700082,183,183,183,183,0
|
|
20231121,134300,62700082,183,183,183,183,0
|
|
20231121,134200,62700082,183,183,183,183,1
|
|
20231121,134100,62699899,184,184,184,184,0
|
|
20231121,134000,62699899,184,184,184,184,0
|
|
20231121,133900,62699899,184,184,184,184,5
|
|
20231121,133800,62698979,184,184,184,184,0
|
|
20231121,133700,62698979,184,184,184,184,120
|
|
20231121,133600,62676899,184,184,184,184,11
|
|
20231121,133500,62674875,183,183,183,183,200
|
|
20231121,133400,62638275,184,184,184,184,72
|
|
20231121,133300,62625027,184,183,184,183,217
|
|
20231121,133200,62585299,184,184,184,184,2101
|
|
20231121,133100,62198715,184,184,184,184,2000
|
|
20231121,133000,61830715,184,184,184,184,0
|
|
20231121,132900,61830715,184,184,184,184,2
|
|
20231121,132800,61830347,184,184,184,184,0
|
|
20231121,132700,61830347,184,184,184,184,0
|
|
20231121,132600,61830347,184,184,184,184,0
|
|
20231121,132500,61830347,184,184,184,184,0
|
|
20231121,132400,61830347,184,184,184,184,1
|
|
20231121,132300,61830163,184,184,184,184,1
|
|
20231121,132200,61829979,184,184,184,184,100
|
|
20231121,132100,61811579,184,184,184,184,133
|
|
20231121,132000,61787107,184,184,184,184,541
|
|
20231121,131900,61687563,184,184,184,184,0
|
|
20231121,131800,61687563,184,184,184,184,0
|
|
20231121,131700,61687563,184,184,184,184,0
|
|
20231121,131600,61687563,184,184,184,184,0
|
|
20231121,131500,61687563,184,184,184,184,4001
|
|
20231121,131400,60951379,184,184,184,184,0
|
|
20231121,131300,60951379,184,184,184,184,0
|
|
20231121,131200,60951379,184,184,184,184,0
|
|
20231121,131100,60951379,184,184,184,184,6
|
|
20231121,131000,60950275,184,184,184,184,0
|
|
20231121,130900,60950275,184,184,184,184,80
|
|
20231121,130800,60935555,183,183,183,183,0
|
|
20231121,130700,60935555,183,183,183,183,0
|
|
20231121,130600,60935555,183,183,183,183,0
|
|
20231121,130500,60935555,183,183,183,183,0
|
|
20231121,130400,60935555,183,183,183,183,1529
|
|
20231121,130300,60655748,183,183,183,183,0
|
|
20231121,130200,60655748,183,183,183,183,0
|
|
20231121,130100,60655748,183,183,183,183,0
|
|
20231121,130000,60655748,183,183,183,183,0
|
|
20231121,125900,60655748,183,183,183,183,0
|
|
20231121,125800,60655748,183,183,183,183,0
|
|
20231121,125700,60655748,183,183,183,183,0
|
|
20231121,125600,60655748,183,183,183,183,0
|
|
20231121,125500,60655748,183,183,183,183,0
|
|
20231121,125400,60655748,183,183,183,183,0
|
|
20231121,125300,60655748,183,183,183,183,0
|
|
20231121,125200,60655748,183,183,183,183,0
|
|
20231121,125100,60655748,183,183,183,183,0
|
|
20231121,125000,60655748,183,183,183,183,0
|
|
20231121,124900,60655748,183,183,183,183,0
|
|
20231121,124800,60655748,183,183,183,183,0
|
|
20231121,124700,60655748,183,183,183,183,0
|
|
20231121,124600,60655748,183,183,183,183,0
|
|
20231121,124500,60655748,183,183,183,183,0
|
|
20231121,124400,60655748,183,183,183,183,0
|
|
20231121,124300,60655748,183,183,183,183,364
|
|
20231121,124200,60589136,184,184,184,184,0
|
|
20231121,124100,60589136,184,184,184,184,0
|
|
20231121,124000,60589136,184,184,184,184,0
|
|
20231121,123900,60589136,184,184,184,184,0
|
|
20231121,123800,60589136,184,184,184,184,0
|
|
20231121,123700,60589136,184,184,184,184,0
|
|
20231121,123600,60589136,184,184,184,184,66
|
|
20231121,123500,60576992,184,184,184,184,0
|
|
20231121,123400,60576992,184,184,184,184,0
|
|
20231121,123300,60576992,184,184,184,184,30
|
|
20231121,123200,60571472,183,183,183,183,5
|
|
20231121,123100,60570557,183,183,183,183,0
|
|
20231121,123000,60570557,183,183,183,183,0
|
|
20231121,122900,60570557,183,183,183,183,0
|
|
20231121,122800,60570557,183,183,183,183,0
|
|
20231121,122700,60570557,183,183,183,183,0
|
|
20231121,122600,60570557,183,183,183,183,0
|
|
20231121,122500,60570557,183,183,183,183,0
|
|
20231121,122400,60570557,183,183,183,183,0
|
|
20231121,122300,60570557,183,183,183,183,3518
|
|
20231121,122200,59926763,183,183,183,183,0
|
|
20231121,122100,59926763,183,183,183,183,0
|
|
20231121,122000,59926763,183,183,183,183,0
|
|
20231121,121900,59926763,183,183,183,183,20266
|
|
20231121,121800,56218085,183,183,183,183,1
|
|
20231121,121700,56217902,183,183,183,183,0
|
|
20231121,121600,56217902,183,183,183,183,0
|
|
20231121,121500,56217902,183,183,183,183,0
|
|
20231121,121400,56217902,183,183,183,183,0
|
|
20231121,121300,56217902,183,183,183,183,0
|
|
20231121,121200,56217902,183,183,183,183,225
|
|
20231121,121100,56176727,183,183,183,183,0
|
|
20231121,121000,56176727,183,183,183,183,0
|
|
20231121,120900,56176727,183,183,183,183,70
|
|
20231121,120800,56163917,183,183,183,183,0
|
|
20231121,120700,56163917,183,183,183,183,0
|
|
20231121,120600,56163917,183,182,183,182,4647
|
|
20231121,120500,55318064,182,183,183,182,5165
|
|
20231121,120400,54378028,183,183,183,183,0
|
|
20231121,120300,54378028,183,183,183,183,0
|
|
20231121,120200,54378028,183,183,183,183,200
|
|
20231121,120100,54341428,182,182,182,182,1
|
|
20231121,120000,54341246,183,183,183,183,0
|
|
20231121,115900,54341246,183,183,183,183,0
|
|
20231121,115800,54341246,183,183,183,183,0
|
|
20231121,115700,54341246,183,183,183,183,45
|
|
20231121,115600,54333011,183,183,183,183,1200
|
|
20231121,115500,54113411,182,182,182,182,0
|
|
20231121,115400,54113411,182,182,182,182,0
|
|
20231121,115300,54113411,182,182,182,182,6190
|
|
20231121,115200,52986831,182,182,182,182,0
|
|
20231121,115100,52986831,182,182,182,182,2816
|
|
20231121,115000,52474319,181,181,181,181,0
|
|
20231121,114900,52474319,181,181,181,181,0
|
|
20231121,114800,52474319,181,181,181,181,0
|
|
20231121,114700,52474319,181,181,181,181,0
|
|
20231121,114600,52474319,181,181,181,181,4
|
|
20231121,114500,52473595,181,182,182,181,1654
|
|
20231121,114400,52173869,183,183,183,183,0
|
|
20231121,114300,52173869,183,183,183,183,2
|
|
20231121,114200,52173503,183,183,183,183,4
|
|
20231121,114100,52172771,183,183,183,183,0
|
|
20231121,114000,52172771,183,183,183,183,2000
|
|
20231121,113900,51806771,183,183,183,183,0
|
|
20231121,113800,51806771,183,183,183,183,46
|
|
20231121,113700,51798353,183,182,183,182,102
|
|
20231121,113600,51779787,183,183,183,183,23
|
|
20231121,113500,51775578,183,183,183,183,0
|
|
20231121,113400,51775578,183,183,183,183,0
|
|
20231121,113300,51775578,183,183,183,183,0
|
|
20231121,113200,51775578,183,183,183,183,0
|
|
20231121,113100,51775578,183,183,183,183,0
|
|
20231121,113000,51775578,183,183,183,183,637
|
|
20231121,112900,51659007,183,183,183,183,0
|
|
20231121,112800,51659007,183,183,183,183,0
|
|
20231121,112700,51659007,183,183,183,183,0
|
|
20231121,112600,51659007,183,183,183,183,0
|
|
20231121,112500,51659007,183,183,183,183,0
|
|
20231121,112400,51659007,183,183,183,183,700
|
|
20231121,112300,51530907,181,181,181,181,0
|
|
20231121,112200,51530907,181,181,181,181,0
|
|
20231121,112100,51530907,181,181,181,181,0
|
|
20231121,112000,51530907,181,181,181,181,0
|
|
20231121,111900,51530907,181,181,181,181,0
|
|
20231121,111800,51530907,181,181,181,181,0
|
|
20231121,111700,51530907,181,181,181,181,2
|
|
20231121,111600,51530545,181,181,181,181,0
|
|
20231121,111500,51530545,181,182,182,181,6059
|
|
20231121,111400,50432208,182,182,182,182,3
|
|
20231121,111300,50431662,183,183,183,183,0
|
|
20231121,111200,50431662,183,183,183,183,1000
|
|
20231121,111100,50248662,183,183,183,183,0
|
|
20231121,111000,50248662,183,183,183,181,1357
|
|
20231121,110900,50001984,183,183,183,183,14
|
|
20231121,110800,49999422,183,183,183,183,0
|
|
20231121,110700,49999422,183,182,183,182,2086
|
|
20231121,110600,49617784,183,183,183,183,0
|
|
20231121,110500,49617784,183,183,183,183,68
|
|
20231121,110400,49605340,182,182,182,182,0
|
|
20231121,110300,49605340,182,182,182,182,0
|
|
20231121,110200,49605340,182,182,182,182,10133
|
|
20231121,110100,47761134,183,183,183,183,641
|
|
20231121,110000,47643831,183,183,183,183,0
|
|
20231121,105900,47643831,183,183,183,183,0
|
|
20231121,105800,47643831,183,183,183,183,5001
|
|
20231121,105700,46728648,183,183,183,183,2
|
|
20231121,105600,46728282,183,183,183,183,0
|
|
20231121,105500,46728282,183,183,183,183,0
|
|
20231121,105400,46728282,183,183,183,183,4708
|
|
20231121,105300,45866718,183,183,183,183,100
|
|
20231121,105200,45848418,183,183,183,183,1
|
|
20231121,105100,45848235,183,183,183,183,0
|
|
20231121,105000,45848235,183,184,184,183,1009
|
|
20231121,104900,45663088,183,183,183,183,8000
|
|
20231121,104800,44199088,183,183,183,183,2000
|
|
20231121,104700,43833088,183,183,183,183,90
|
|
20231121,104600,43816618,183,183,183,183,0
|
|
20231121,104500,43816618,183,183,183,183,476
|
|
20231121,104400,43729510,183,183,183,183,0
|
|
20231121,104300,43729510,183,183,183,183,4953
|
|
20231121,104200,42823111,183,183,183,183,100
|
|
20231121,104100,42804811,183,183,183,183,0
|
|
20231121,104000,42804811,183,183,183,183,0
|
|
20231121,103900,42804811,183,183,183,183,7497
|
|
20231121,103800,41432860,184,184,184,184,0
|
|
20231121,103700,41432860,184,184,184,184,2
|
|
20231121,103600,41432492,185,185,185,185,0
|
|
20231121,103500,41432492,185,185,185,185,1
|
|
20231121,103400,41432307,184,184,184,184,21815
|
|
20231121,103300,37418347,183,183,183,183,0
|
|
20231121,103200,37418347,183,184,184,183,626
|
|
20231121,103100,37303786,184,184,184,184,0
|
|
20231121,103000,37303786,184,183,184,183,739
|
|
20231121,102900,37168020,184,183,184,183,1149
|
|
20231121,102800,36957742,183,183,184,183,626
|
|
20231121,102700,36842684,183,183,183,183,18
|
|
20231121,102600,36839390,183,183,183,183,17
|
|
20231121,102500,36836279,182,183,183,182,474
|
|
20231121,102400,36750009,183,183,183,183,0
|
|
20231121,102300,36750009,183,183,183,183,1
|
|
20231121,102200,36749826,184,184,184,184,0
|
|
20231121,102100,36749826,184,184,184,184,2000
|
|
20231121,102000,36381826,181,181,181,181,0
|
|
20231121,101900,36381826,181,181,181,181,0
|
|
20231121,101800,36381826,181,181,181,181,0
|
|
20231121,101700,36381826,181,181,181,181,2
|
|
20231121,101600,36381464,181,184,184,181,5
|
|
20231121,101500,36380547,184,181,184,181,1227
|
|
20231121,101400,36156908,181,181,181,181,0
|
|
20231121,101300,36156908,181,181,181,181,0
|
|
20231121,101200,36156908,181,181,181,181,0
|
|
20231121,101100,36156908,181,183,183,181,5
|
|
20231121,101000,36155995,182,182,182,182,0
|
|
20231121,100900,36155995,182,182,182,182,0
|
|
20231121,100800,36155995,182,182,182,182,13
|
|
20231121,100700,36153629,183,183,183,183,5
|
|
20231121,100600,36152714,181,181,181,181,0
|
|
20231121,100500,36152714,181,182,182,181,1745
|
|
20231121,100400,35835869,184,184,184,183,300
|
|
20231121,100300,35780672,184,184,184,184,2
|
|
20231121,100200,35780304,181,181,181,181,0
|
|
20231121,100100,35780304,181,181,181,181,6
|
|
20231121,100000,35779218,180,180,180,180,0
|
|
20231121,095900,35779218,180,181,181,180,3208
|
|
20231121,095800,35200741,181,182,182,181,417
|
|
20231121,095700,35125149,182,182,182,182,3728
|
|
20231121,095600,34446653,182,183,183,182,5272
|
|
20231121,095500,33486911,184,184,184,184,0
|
|
20231121,095400,33486911,184,184,184,184,0
|
|
20231121,095300,33486911,184,184,184,184,151
|
|
20231121,095200,33459127,183,183,183,183,0
|
|
20231121,095100,33459127,183,183,183,183,999
|
|
20231121,095000,33276310,183,183,183,183,599
|
|
20231121,094900,33166693,183,183,183,183,7051
|
|
20231121,094800,31876360,184,184,184,183,1138
|
|
20231121,094700,31667016,184,185,185,184,6664
|
|
20231121,094600,30440818,185,185,185,185,122
|
|
20231121,094500,30418248,184,184,184,184,1
|
|
20231121,094400,30418064,184,185,185,184,4146
|
|
20231121,094300,29651085,185,185,185,185,10
|
|
20231121,094200,29649235,186,185,186,185,1369
|
|
20231121,094100,29395820,185,185,186,185,4099
|
|
20231121,094000,28636421,185,185,185,185,11641
|
|
20231121,093900,26482836,185,185,185,185,0
|
|
20231121,093800,26482836,185,185,185,185,48
|
|
20231121,093700,26473956,183,185,185,183,1020
|
|
20231121,093600,26286276,185,185,185,183,1707
|
|
20231121,093500,25972157,185,185,185,184,533
|
|
20231121,093400,25873753,185,184,185,183,23355
|
|
20231121,093300,21576128,184,183,184,182,23794
|
|
20231121,093200,17221806,183,183,183,183,44
|
|
20231121,093100,17213754,183,183,183,182,525
|
|
20231121,093000,17118179,183,183,183,182,846
|
|
20231121,092900,16964161,182,182,182,182,0
|
|
20231121,092800,16964161,182,182,182,182,359
|
|
20231121,092700,16898823,183,183,183,183,1234
|
|
20231121,092600,16673001,183,183,183,183,66
|
|
20231121,092500,16660923,183,183,183,182,534
|
|
20231121,092400,16563641,183,183,183,182,950
|
|
20231121,092300,16389792,183,183,183,182,1579
|
|
20231121,092200,16100886,183,182,183,182,7396
|
|
20231121,092100,14754717,182,183,183,182,1010
|
|
20231121,092000,14569897,183,183,183,182,4295
|
|
20231121,091900,13784018,183,182,183,182,246
|
|
20231121,091800,13739195,183,182,183,182,948
|
|
20231121,091700,13566608,182,182,182,181,1611
|
|
20231121,091600,13273451,182,181,182,181,10957
|
|
20231121,091500,11289339,181,181,181,181,6
|
|
20231121,091400,11288253,181,180,181,180,110
|
|
20231121,091300,11268420,181,181,181,181,1221
|
|
20231121,091200,11047419,181,180,181,180,8914
|
|
20231121,091100,9434235,181,181,181,180,1275
|
|
20231121,091000,9203660,180,180,181,180,4210
|
|
20231121,090900,8445660,181,181,181,181,10
|
|
20231121,090800,8443850,180,180,180,180,60
|
|
20231121,090700,8433050,181,181,181,181,20
|
|
20231121,090600,8429430,181,181,181,181,1
|
|
20231121,090500,8429249,181,181,181,181,3201
|
|
20231121,090400,7849868,181,182,182,181,849
|
|
20231121,090300,7696196,182,182,182,182,920
|
|
20231121,090200,7528756,182,181,182,181,31031
|
|
20231121,090100,1911174,181,181,181,180,6447
|
|
20231121,090000,744767,181,177,181,177,4176
|