642 lines
27 KiB
CSV
642 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193900,53938539,187,187,187,187,4593
|
|
20231122,193800,53938539,187,187,187,187,0
|
|
20231122,193700,53938539,187,187,187,187,0
|
|
20231122,193600,53938539,187,187,187,187,0
|
|
20231122,193500,53938539,187,187,187,187,0
|
|
20231122,193400,53938539,187,187,187,187,0
|
|
20231122,193300,53938539,187,187,187,187,0
|
|
20231122,193200,53938539,187,187,187,187,0
|
|
20231122,193100,53938539,187,187,187,187,0
|
|
20231122,193000,53938539,187,187,187,187,0
|
|
20231122,192900,53938539,187,187,187,187,0
|
|
20231122,192800,53938539,187,187,187,187,0
|
|
20231122,192700,53938539,187,187,187,187,0
|
|
20231122,192600,53938539,187,187,187,187,0
|
|
20231122,192500,53938539,187,187,187,187,0
|
|
20231122,192400,53938539,187,187,187,187,0
|
|
20231122,192300,53938539,187,187,187,187,0
|
|
20231122,192200,53938539,187,187,187,187,0
|
|
20231122,192100,53938539,187,187,187,187,0
|
|
20231122,192000,53938539,187,187,187,187,0
|
|
20231122,191900,53938539,187,187,187,187,0
|
|
20231122,191800,53938539,187,187,187,187,0
|
|
20231122,191700,53938539,187,187,187,187,0
|
|
20231122,191600,53938539,187,187,187,187,0
|
|
20231122,191500,53938539,187,187,187,187,0
|
|
20231122,191400,53938539,187,187,187,187,0
|
|
20231122,191300,53938539,187,187,187,187,0
|
|
20231122,191200,53938539,187,187,187,187,0
|
|
20231122,191100,53938539,187,187,187,187,0
|
|
20231122,191000,53938539,187,187,187,187,0
|
|
20231122,190900,53938539,187,187,187,187,4593
|
|
20231122,190800,53938539,187,187,187,187,0
|
|
20231122,190700,53938539,187,187,187,187,0
|
|
20231122,190600,53938539,187,187,187,187,0
|
|
20231122,190500,53938539,187,187,187,187,0
|
|
20231122,190400,53938539,187,187,187,187,0
|
|
20231122,190300,53938539,187,187,187,187,0
|
|
20231122,190200,53938539,187,187,187,187,0
|
|
20231122,190100,53938539,187,187,187,187,0
|
|
20231122,190000,53938539,187,187,187,187,0
|
|
20231122,185900,53938539,187,187,187,187,0
|
|
20231122,185800,53938539,187,187,187,187,0
|
|
20231122,185700,53938539,187,187,187,187,0
|
|
20231122,185600,53938539,187,187,187,187,0
|
|
20231122,185500,53938539,187,187,187,187,0
|
|
20231122,185400,53938539,187,187,187,187,0
|
|
20231122,185300,53938539,187,187,187,187,0
|
|
20231122,185200,53938539,187,187,187,187,0
|
|
20231122,185100,53938539,187,187,187,187,0
|
|
20231122,185000,53938539,187,187,187,187,0
|
|
20231122,184900,53938539,187,187,187,187,0
|
|
20231122,184800,53938539,187,187,187,187,0
|
|
20231122,184700,53938539,187,187,187,187,0
|
|
20231122,184600,53938539,187,187,187,187,0
|
|
20231122,184500,53938539,187,187,187,187,0
|
|
20231122,184400,53938539,187,187,187,187,0
|
|
20231122,184300,53938539,187,187,187,187,0
|
|
20231122,184200,53938539,187,187,187,187,0
|
|
20231122,184100,53938539,187,187,187,187,0
|
|
20231122,184000,53938539,187,187,187,187,0
|
|
20231122,183900,53938539,187,187,187,187,4593
|
|
20231122,183800,53938539,187,187,187,187,0
|
|
20231122,183700,53938539,187,187,187,187,0
|
|
20231122,183600,53938539,187,187,187,187,0
|
|
20231122,183500,53938539,187,187,187,187,0
|
|
20231122,183400,53938539,187,187,187,187,0
|
|
20231122,183300,53938539,187,187,187,187,0
|
|
20231122,183200,53938539,187,187,187,187,0
|
|
20231122,183100,53938539,187,187,187,187,0
|
|
20231122,183000,53938539,187,187,187,187,0
|
|
20231122,182900,53938539,187,187,187,187,0
|
|
20231122,182800,53938539,187,187,187,187,0
|
|
20231122,182700,53938539,187,187,187,187,0
|
|
20231122,182600,53938539,187,187,187,187,0
|
|
20231122,182500,53938539,187,187,187,187,0
|
|
20231122,182400,53938539,187,187,187,187,0
|
|
20231122,182300,53938539,187,187,187,187,0
|
|
20231122,182200,53938539,187,187,187,187,0
|
|
20231122,182100,53938539,187,187,187,187,0
|
|
20231122,182000,53938539,187,187,187,187,0
|
|
20231122,181900,53938539,187,187,187,187,0
|
|
20231122,181800,53938539,187,187,187,187,0
|
|
20231122,181700,53938539,187,187,187,187,0
|
|
20231122,181600,53938539,187,187,187,187,0
|
|
20231122,181500,53938539,187,187,187,187,0
|
|
20231122,181400,53938539,187,187,187,187,0
|
|
20231122,181300,53938539,187,187,187,187,0
|
|
20231122,181200,53938539,187,187,187,187,0
|
|
20231122,181100,53938539,187,187,187,187,0
|
|
20231122,181000,53938539,187,187,187,187,0
|
|
20231122,180900,53938539,187,187,187,187,4593
|
|
20231122,180800,53938539,187,187,187,187,0
|
|
20231122,180700,53938539,187,187,187,187,0
|
|
20231122,180600,53938539,187,187,187,187,0
|
|
20231122,180500,53938539,187,187,187,187,0
|
|
20231122,180400,53938539,187,187,187,187,0
|
|
20231122,180300,53938539,187,187,187,187,0
|
|
20231122,180200,53938539,187,187,187,187,0
|
|
20231122,180100,53938539,187,187,187,187,0
|
|
20231122,180000,53938539,187,187,187,187,0
|
|
20231122,175900,53938539,187,187,187,187,0
|
|
20231122,175800,53938539,187,187,187,187,0
|
|
20231122,175700,53938539,187,187,187,187,0
|
|
20231122,175600,53938539,187,187,187,187,0
|
|
20231122,175500,53938539,187,187,187,187,0
|
|
20231122,175400,53938539,187,187,187,187,0
|
|
20231122,175300,53938539,187,187,187,187,0
|
|
20231122,175200,53938539,187,187,187,187,0
|
|
20231122,175100,53938539,187,187,187,187,0
|
|
20231122,175000,53938539,187,187,187,187,0
|
|
20231122,174900,53938539,187,187,187,187,0
|
|
20231122,174800,53938539,187,187,187,187,0
|
|
20231122,174700,53938539,187,187,187,187,0
|
|
20231122,174600,53938539,187,187,187,187,0
|
|
20231122,174500,53938539,187,187,187,187,0
|
|
20231122,174400,53938539,187,187,187,187,0
|
|
20231122,174300,53938539,187,187,187,187,0
|
|
20231122,174200,53938539,187,187,187,187,0
|
|
20231122,174100,53938539,187,187,187,187,0
|
|
20231122,174000,53938539,187,187,187,187,0
|
|
20231122,173900,53938539,187,187,187,187,4593
|
|
20231122,173800,53938539,187,187,187,187,0
|
|
20231122,173700,53938539,187,187,187,187,0
|
|
20231122,173600,53938539,187,187,187,187,0
|
|
20231122,173500,53938539,187,187,187,187,0
|
|
20231122,173400,53938539,187,187,187,187,0
|
|
20231122,173300,53938539,187,187,187,187,0
|
|
20231122,173200,53938539,187,187,187,187,0
|
|
20231122,173100,53938539,187,187,187,187,0
|
|
20231122,173000,53938539,187,187,187,187,0
|
|
20231122,172900,53938539,187,187,187,187,0
|
|
20231122,172800,53938539,187,187,187,187,0
|
|
20231122,172700,53938539,187,187,187,187,0
|
|
20231122,172600,53938539,187,187,187,187,0
|
|
20231122,172500,53938539,187,187,187,187,0
|
|
20231122,172400,53938539,187,187,187,187,0
|
|
20231122,172300,53938539,187,187,187,187,0
|
|
20231122,172200,53938539,187,187,187,187,0
|
|
20231122,172100,53938539,187,187,187,187,0
|
|
20231122,172000,53938539,187,187,187,187,0
|
|
20231122,171900,53938539,187,187,187,187,0
|
|
20231122,171800,53938539,187,187,187,187,0
|
|
20231122,171700,53938539,187,187,187,187,0
|
|
20231122,171600,53938539,187,187,187,187,0
|
|
20231122,171500,53938539,187,187,187,187,0
|
|
20231122,171400,53938539,187,187,187,187,0
|
|
20231122,171300,53938539,187,187,187,187,0
|
|
20231122,171200,53938539,187,187,187,187,0
|
|
20231122,171100,53938539,187,187,187,187,0
|
|
20231122,171000,53938539,187,187,187,187,0
|
|
20231122,170900,53938539,187,187,187,187,4593
|
|
20231122,170800,53938539,187,187,187,187,0
|
|
20231122,170700,53938539,187,187,187,187,0
|
|
20231122,170600,53938539,187,187,187,187,0
|
|
20231122,170500,53938539,187,187,187,187,0
|
|
20231122,170400,53938539,187,187,187,187,0
|
|
20231122,170300,53938539,187,187,187,187,0
|
|
20231122,170200,53938539,187,187,187,187,0
|
|
20231122,170100,53938539,187,187,187,187,0
|
|
20231122,170000,53938539,187,187,187,187,0
|
|
20231122,165900,53938539,187,187,187,187,0
|
|
20231122,165800,53938539,187,187,187,187,0
|
|
20231122,165700,53938539,187,187,187,187,0
|
|
20231122,165600,53938539,187,187,187,187,0
|
|
20231122,165500,53938539,187,187,187,187,0
|
|
20231122,165400,53938539,187,187,187,187,0
|
|
20231122,165300,53938539,187,187,187,187,0
|
|
20231122,165200,53938539,187,187,187,187,0
|
|
20231122,165100,53938539,187,187,187,187,0
|
|
20231122,165000,53938539,187,187,187,187,0
|
|
20231122,164900,53938539,187,187,187,187,0
|
|
20231122,164800,53938539,187,187,187,187,0
|
|
20231122,164700,53938539,187,187,187,187,0
|
|
20231122,164600,53938539,187,187,187,187,0
|
|
20231122,164500,53938539,187,187,187,187,0
|
|
20231122,164400,53938539,187,187,187,187,0
|
|
20231122,164300,53938539,187,187,187,187,0
|
|
20231122,164200,53938539,187,187,187,187,0
|
|
20231122,164100,53938539,187,187,187,187,0
|
|
20231122,164000,53938539,187,187,187,187,0
|
|
20231122,163900,53938539,187,187,187,187,4593
|
|
20231122,163800,53938539,187,187,187,187,0
|
|
20231122,163700,53938539,187,187,187,187,0
|
|
20231122,163600,53938539,187,187,187,187,0
|
|
20231122,163500,53938539,187,187,187,187,0
|
|
20231122,163400,53938539,187,187,187,187,0
|
|
20231122,163300,53938539,187,187,187,187,0
|
|
20231122,163200,53938539,187,187,187,187,0
|
|
20231122,163100,53938539,187,187,187,187,0
|
|
20231122,163000,53938539,187,187,187,187,0
|
|
20231122,162900,53938539,187,187,187,187,0
|
|
20231122,162800,53938539,187,187,187,187,0
|
|
20231122,162700,53938539,187,187,187,187,0
|
|
20231122,162600,53938539,187,187,187,187,0
|
|
20231122,162500,53938539,187,187,187,187,0
|
|
20231122,162400,53938539,187,187,187,187,0
|
|
20231122,162300,53938539,187,187,187,187,0
|
|
20231122,162200,53938539,187,187,187,187,0
|
|
20231122,162100,53938539,187,187,187,187,0
|
|
20231122,162000,53938539,187,187,187,187,0
|
|
20231122,161900,53938539,187,187,187,187,0
|
|
20231122,161800,53938539,187,187,187,187,0
|
|
20231122,161700,53938539,187,187,187,187,0
|
|
20231122,161600,53938539,187,187,187,187,0
|
|
20231122,161500,53938539,187,187,187,187,0
|
|
20231122,161400,53938539,187,187,187,187,0
|
|
20231122,161300,53938539,187,187,187,187,0
|
|
20231122,161200,53938539,187,187,187,187,0
|
|
20231122,161100,53938539,187,187,187,187,0
|
|
20231122,161000,53938539,187,187,187,187,0
|
|
20231122,160900,53938539,187,187,187,187,4593
|
|
20231122,160800,53938539,187,187,187,187,0
|
|
20231122,160700,53938539,187,187,187,187,0
|
|
20231122,160600,53938539,187,187,187,187,0
|
|
20231122,160500,53938539,187,187,187,187,0
|
|
20231122,160400,53938539,187,187,187,187,0
|
|
20231122,160300,53938539,187,187,187,187,0
|
|
20231122,160200,53938539,187,187,187,187,0
|
|
20231122,160100,53938539,187,187,187,187,0
|
|
20231122,160000,53938539,187,187,187,187,0
|
|
20231122,155900,53938539,187,187,187,187,0
|
|
20231122,155800,53938539,187,187,187,187,0
|
|
20231122,155700,53938539,187,187,187,187,0
|
|
20231122,155600,53938539,187,187,187,187,0
|
|
20231122,155500,53938539,187,187,187,187,0
|
|
20231122,155400,53938539,187,187,187,187,0
|
|
20231122,155300,53938539,187,187,187,187,0
|
|
20231122,155200,53938539,187,187,187,187,0
|
|
20231122,155100,53938539,187,187,187,187,0
|
|
20231122,155000,53938539,187,187,187,187,0
|
|
20231122,154900,53938539,187,187,187,187,0
|
|
20231122,154800,53938539,187,187,187,187,0
|
|
20231122,154700,53938539,187,187,187,187,0
|
|
20231122,154600,53938539,187,187,187,187,0
|
|
20231122,154500,53938539,187,187,187,187,0
|
|
20231122,154400,53938539,187,187,187,187,0
|
|
20231122,154300,53938539,187,187,187,187,0
|
|
20231122,154200,53938539,187,187,187,187,0
|
|
20231122,154100,53938539,187,187,187,187,0
|
|
20231122,154000,53938539,187,187,187,187,0
|
|
20231122,153900,53938539,187,187,187,187,4593
|
|
20231122,153800,53938539,187,187,187,187,0
|
|
20231122,153700,53938539,187,187,187,187,0
|
|
20231122,153600,53938539,187,187,187,187,0
|
|
20231122,153500,53938539,187,187,187,187,0
|
|
20231122,153400,53938539,187,187,187,187,0
|
|
20231122,153300,53938539,187,187,187,187,0
|
|
20231122,153200,53938539,187,187,187,187,0
|
|
20231122,153100,53938539,187,187,187,187,0
|
|
20231122,153000,53938539,187,187,187,187,4593
|
|
20231122,152900,53079648,186,186,186,186,0
|
|
20231122,152800,53079648,186,186,186,186,0
|
|
20231122,152700,53079648,186,186,186,186,0
|
|
20231122,152600,53079648,186,186,186,186,0
|
|
20231122,152500,53079648,186,186,186,186,0
|
|
20231122,152400,53079648,186,186,186,186,0
|
|
20231122,152300,53079648,186,186,186,186,0
|
|
20231122,152200,53079648,186,186,186,186,0
|
|
20231122,152100,53079648,186,186,186,186,0
|
|
20231122,152000,53079648,186,186,186,186,0
|
|
20231122,151900,53079648,186,186,186,186,20
|
|
20231122,151800,53075928,185,185,185,185,0
|
|
20231122,151700,53075928,185,185,185,185,0
|
|
20231122,151600,53075928,185,185,185,185,0
|
|
20231122,151500,53075928,185,185,185,185,14005
|
|
20231122,151400,50485003,185,185,185,185,0
|
|
20231122,151300,50485003,185,186,186,185,4457
|
|
20231122,151200,49656265,186,186,186,186,0
|
|
20231122,151100,49656265,186,185,186,185,6623
|
|
20231122,151000,48430203,186,186,186,186,0
|
|
20231122,150900,48430203,186,186,186,186,0
|
|
20231122,150800,48430203,186,186,186,186,100
|
|
20231122,150700,48411603,186,186,186,186,7100
|
|
20231122,150600,47091003,186,186,186,186,200
|
|
20231122,150500,47053803,186,186,186,186,0
|
|
20231122,150400,47053803,186,186,186,186,0
|
|
20231122,150300,47053803,186,186,186,186,0
|
|
20231122,150200,47053803,186,186,186,186,0
|
|
20231122,150100,47053803,186,186,186,186,1000
|
|
20231122,150000,46867803,186,186,186,186,0
|
|
20231122,145900,46867803,186,185,186,185,2384
|
|
20231122,145800,46425378,186,186,186,186,1000
|
|
20231122,145700,46239378,186,186,186,186,0
|
|
20231122,145600,46239378,186,186,186,186,9
|
|
20231122,145500,46237704,186,186,186,186,0
|
|
20231122,145400,46237704,186,186,186,186,0
|
|
20231122,145300,46237704,186,186,186,186,1
|
|
20231122,145200,46237518,186,186,186,186,0
|
|
20231122,145100,46237518,186,186,186,186,0
|
|
20231122,145000,46237518,186,186,186,186,500
|
|
20231122,144900,46144518,186,186,186,186,50
|
|
20231122,144800,46135218,186,186,186,186,100
|
|
20231122,144700,46116618,186,186,186,186,0
|
|
20231122,144600,46116618,186,186,186,186,0
|
|
20231122,144500,46116618,186,186,186,186,0
|
|
20231122,144400,46116618,186,186,186,186,4000
|
|
20231122,144300,45372618,186,186,186,186,0
|
|
20231122,144200,45372618,186,186,186,186,0
|
|
20231122,144100,45372618,186,186,186,186,0
|
|
20231122,144000,45372618,186,186,186,186,2
|
|
20231122,143900,45372246,185,185,185,185,4
|
|
20231122,143800,45371506,186,186,186,186,0
|
|
20231122,143700,45371506,186,186,186,186,444
|
|
20231122,143600,45288922,185,185,185,185,0
|
|
20231122,143500,45288922,185,185,185,185,0
|
|
20231122,143400,45288922,185,185,185,185,5
|
|
20231122,143300,45287997,185,185,185,185,1
|
|
20231122,143200,45287812,186,186,186,186,31
|
|
20231122,143100,45282046,186,186,186,186,1
|
|
20231122,143000,45281860,186,186,186,186,10
|
|
20231122,142900,45280000,186,185,186,185,10001
|
|
20231122,142800,43419815,185,185,185,185,401
|
|
20231122,142700,43345630,185,185,185,185,0
|
|
20231122,142600,43345630,185,185,185,185,745
|
|
20231122,142500,43207805,186,186,186,186,0
|
|
20231122,142400,43207805,186,186,186,186,0
|
|
20231122,142300,43207805,186,186,186,186,0
|
|
20231122,142200,43207805,186,186,186,186,0
|
|
20231122,142100,43207805,186,186,186,186,0
|
|
20231122,142000,43207805,186,186,186,186,0
|
|
20231122,141900,43207805,186,186,186,186,1
|
|
20231122,141800,43207619,186,186,186,186,21
|
|
20231122,141700,43203713,186,186,186,186,0
|
|
20231122,141600,43203713,186,186,186,186,1
|
|
20231122,141500,43203527,186,186,186,185,3300
|
|
20231122,141400,42592730,186,186,186,185,211
|
|
20231122,141300,42553649,186,186,186,186,99
|
|
20231122,141200,42535235,186,186,186,186,0
|
|
20231122,141100,42535235,186,186,186,186,0
|
|
20231122,141000,42535235,186,186,186,186,0
|
|
20231122,140900,42535235,186,186,186,186,1
|
|
20231122,140800,42535049,185,185,185,185,0
|
|
20231122,140700,42535049,185,185,185,185,8
|
|
20231122,140600,42533569,185,185,185,185,0
|
|
20231122,140500,42533569,185,185,185,185,0
|
|
20231122,140400,42533569,185,185,185,185,2162
|
|
20231122,140300,42133599,186,186,186,186,0
|
|
20231122,140200,42133599,186,186,186,186,0
|
|
20231122,140100,42133599,186,186,186,186,2
|
|
20231122,140000,42133227,185,186,186,185,201
|
|
20231122,135900,42095842,185,185,185,185,0
|
|
20231122,135800,42095842,185,185,185,185,150
|
|
20231122,135700,42068092,185,185,185,185,0
|
|
20231122,135600,42068092,185,185,185,185,0
|
|
20231122,135500,42068092,185,185,185,185,0
|
|
20231122,135400,42068092,185,185,185,185,0
|
|
20231122,135300,42068092,185,185,185,185,0
|
|
20231122,135200,42068092,185,185,185,185,0
|
|
20231122,135100,42068092,185,185,185,185,0
|
|
20231122,135000,42068092,185,185,185,185,0
|
|
20231122,134900,42068092,185,185,185,185,1
|
|
20231122,134800,42067907,185,185,185,185,0
|
|
20231122,134700,42067907,185,185,185,185,0
|
|
20231122,134600,42067907,185,185,185,185,1900
|
|
20231122,134500,41716407,185,185,185,185,0
|
|
20231122,134400,41716407,185,185,185,185,0
|
|
20231122,134300,41716407,185,185,185,185,0
|
|
20231122,134200,41716407,185,185,185,185,0
|
|
20231122,134100,41716407,185,185,185,185,0
|
|
20231122,134000,41716407,185,185,185,185,0
|
|
20231122,133900,41716407,185,185,185,185,10
|
|
20231122,133800,41714557,186,186,186,186,0
|
|
20231122,133700,41714557,186,186,186,186,0
|
|
20231122,133600,41714557,186,186,186,186,0
|
|
20231122,133500,41714557,186,186,186,186,0
|
|
20231122,133400,41714557,186,186,186,186,0
|
|
20231122,133300,41714557,186,186,186,186,1
|
|
20231122,133200,41714371,186,186,186,186,100
|
|
20231122,133100,41695771,186,186,186,186,100
|
|
20231122,133000,41677171,186,186,186,186,0
|
|
20231122,132900,41677171,186,186,186,186,0
|
|
20231122,132800,41677171,186,186,186,186,0
|
|
20231122,132700,41677171,186,186,186,186,110
|
|
20231122,132600,41656711,186,186,186,186,0
|
|
20231122,132500,41656711,186,186,186,186,6
|
|
20231122,132400,41655595,186,186,186,186,0
|
|
20231122,132300,41655595,186,186,186,186,49
|
|
20231122,132200,41646481,185,185,185,185,0
|
|
20231122,132100,41646481,185,185,185,185,2
|
|
20231122,132000,41646111,185,186,186,185,1080
|
|
20231122,131900,41446288,185,185,185,185,0
|
|
20231122,131800,41446288,185,185,185,185,0
|
|
20231122,131700,41446288,185,185,185,185,0
|
|
20231122,131600,41446288,185,185,185,185,0
|
|
20231122,131500,41446288,185,185,185,185,0
|
|
20231122,131400,41446288,185,185,185,185,3
|
|
20231122,131300,41445733,186,186,186,186,10
|
|
20231122,131200,41443873,186,186,186,186,0
|
|
20231122,131100,41443873,186,186,186,186,0
|
|
20231122,131000,41443873,186,186,186,186,4046
|
|
20231122,130900,40691317,186,186,186,186,0
|
|
20231122,130800,40691317,186,186,186,186,0
|
|
20231122,130700,40691317,186,186,186,186,100
|
|
20231122,130600,40672717,186,186,186,186,0
|
|
20231122,130500,40672717,186,186,186,186,0
|
|
20231122,130400,40672717,186,186,186,186,0
|
|
20231122,130300,40672717,186,186,186,186,0
|
|
20231122,130200,40672717,186,186,186,186,10
|
|
20231122,130100,40670857,187,187,187,187,1500
|
|
20231122,130000,40390357,186,186,186,186,0
|
|
20231122,125900,40390357,186,186,186,186,0
|
|
20231122,125800,40390357,186,186,186,186,0
|
|
20231122,125700,40390357,186,186,186,186,10
|
|
20231122,125600,40388497,187,187,187,187,0
|
|
20231122,125500,40388497,187,187,187,187,0
|
|
20231122,125400,40388497,187,187,187,187,0
|
|
20231122,125300,40388497,187,187,187,187,0
|
|
20231122,125200,40388497,187,187,187,187,0
|
|
20231122,125100,40388497,187,187,187,187,9514
|
|
20231122,125000,38609379,187,187,187,187,0
|
|
20231122,124900,38609379,187,187,187,187,0
|
|
20231122,124800,38609379,187,187,187,187,10
|
|
20231122,124700,38607509,187,186,187,186,907
|
|
20231122,124600,38438703,185,186,186,185,2347
|
|
20231122,124500,38003261,185,186,186,185,1312
|
|
20231122,124400,37760529,186,186,186,186,7448
|
|
20231122,124300,36375201,186,186,186,186,30
|
|
20231122,124200,36369621,186,185,186,185,7110
|
|
20231122,124100,35050161,186,185,186,185,114
|
|
20231122,124000,35029057,186,186,186,186,3
|
|
20231122,123900,35028499,186,186,186,186,2
|
|
20231122,123800,35028127,185,185,185,185,0
|
|
20231122,123700,35028127,185,185,185,185,0
|
|
20231122,123600,35028127,185,185,185,185,0
|
|
20231122,123500,35028127,185,185,185,185,1000
|
|
20231122,123400,34843127,186,186,186,186,0
|
|
20231122,123300,34843127,186,186,186,186,0
|
|
20231122,123200,34843127,186,186,186,186,0
|
|
20231122,123100,34843127,186,186,186,186,0
|
|
20231122,123000,34843127,186,186,186,186,0
|
|
20231122,122900,34843127,186,186,186,186,0
|
|
20231122,122800,34843127,186,186,186,186,0
|
|
20231122,122700,34843127,186,186,186,186,0
|
|
20231122,122600,34843127,186,185,186,185,2
|
|
20231122,122500,34842756,185,185,185,185,0
|
|
20231122,122400,34842756,185,185,185,185,6754
|
|
20231122,122300,33593266,186,186,186,186,0
|
|
20231122,122200,33593266,186,186,186,186,0
|
|
20231122,122100,33593266,186,186,186,186,0
|
|
20231122,122000,33593266,186,186,186,186,0
|
|
20231122,121900,33593266,186,186,186,186,0
|
|
20231122,121800,33593266,186,186,186,186,100
|
|
20231122,121700,33574666,186,186,186,186,0
|
|
20231122,121600,33574666,186,186,186,186,0
|
|
20231122,121500,33574666,186,186,186,186,10
|
|
20231122,121400,33572806,186,186,186,186,10
|
|
20231122,121300,33570946,185,185,185,185,0
|
|
20231122,121200,33570946,185,185,185,185,0
|
|
20231122,121100,33570946,185,185,185,185,0
|
|
20231122,121000,33570946,185,185,185,185,10
|
|
20231122,120900,33569096,186,186,186,186,0
|
|
20231122,120800,33569096,186,186,186,186,0
|
|
20231122,120700,33569096,186,186,186,186,1
|
|
20231122,120600,33568910,187,187,187,187,0
|
|
20231122,120500,33568910,187,187,187,187,50
|
|
20231122,120400,33559560,187,186,187,186,2068
|
|
20231122,120300,33174884,185,185,185,185,1
|
|
20231122,120200,33174699,185,185,185,185,3673
|
|
20231122,120100,32495194,185,185,185,185,5000
|
|
20231122,120000,31570194,185,185,185,185,1566
|
|
20231122,115900,31280484,185,185,185,185,0
|
|
20231122,115800,31280484,185,185,185,185,0
|
|
20231122,115700,31280484,185,185,185,185,0
|
|
20231122,115600,31280484,185,185,185,185,500
|
|
20231122,115500,31187984,185,185,185,185,0
|
|
20231122,115400,31187984,185,185,185,185,264
|
|
20231122,115300,31139144,185,185,185,185,0
|
|
20231122,115200,31139144,185,185,185,185,30
|
|
20231122,115100,31133594,185,185,185,185,1
|
|
20231122,115000,31133409,183,183,183,183,0
|
|
20231122,114900,31133409,183,183,183,183,0
|
|
20231122,114800,31133409,183,183,183,183,0
|
|
20231122,114700,31133409,183,185,185,183,8028
|
|
20231122,114600,29661156,187,187,187,187,0
|
|
20231122,114500,29661156,187,187,187,187,0
|
|
20231122,114400,29661156,187,187,187,187,0
|
|
20231122,114300,29661156,187,187,187,187,10
|
|
20231122,114200,29659286,187,187,187,187,10
|
|
20231122,114100,29657416,187,187,187,187,0
|
|
20231122,114000,29657416,187,187,187,187,0
|
|
20231122,113900,29657416,187,187,187,187,0
|
|
20231122,113800,29657416,187,187,187,187,8028
|
|
20231122,113700,28156180,187,187,187,187,0
|
|
20231122,113600,28156180,187,187,187,187,0
|
|
20231122,113500,28156180,187,187,187,187,0
|
|
20231122,113400,28156180,187,185,187,184,14265
|
|
20231122,113300,25519485,185,185,185,185,0
|
|
20231122,113200,25519485,185,185,185,185,0
|
|
20231122,113100,25519485,185,185,185,185,0
|
|
20231122,113000,25519485,185,186,186,185,8337
|
|
20231122,112900,23977047,186,186,186,186,769
|
|
20231122,112800,23834013,185,185,185,185,2
|
|
20231122,112700,23833643,185,185,185,185,0
|
|
20231122,112600,23833643,185,185,185,185,10
|
|
20231122,112500,23831793,186,186,186,186,10
|
|
20231122,112400,23829933,186,186,186,186,0
|
|
20231122,112300,23829933,186,186,186,186,0
|
|
20231122,112200,23829933,186,186,186,186,0
|
|
20231122,112100,23829933,186,186,186,186,2000
|
|
20231122,112000,23457933,186,186,186,186,100
|
|
20231122,111900,23439333,187,187,187,187,0
|
|
20231122,111800,23439333,187,187,187,187,0
|
|
20231122,111700,23439333,187,187,187,187,0
|
|
20231122,111600,23439333,187,186,187,186,674
|
|
20231122,111500,23313495,187,187,187,187,0
|
|
20231122,111400,23313495,187,187,187,187,0
|
|
20231122,111300,23313495,187,187,187,187,4057
|
|
20231122,111200,22554836,186,186,186,186,4697
|
|
20231122,111100,21681194,186,186,186,186,1000
|
|
20231122,111000,21495194,185,185,185,185,0
|
|
20231122,110900,21495194,185,185,185,185,10
|
|
20231122,110800,21493344,186,186,186,186,0
|
|
20231122,110700,21493344,186,186,186,186,19
|
|
20231122,110600,21489810,185,185,185,185,380
|
|
20231122,110500,21419510,185,185,185,185,10
|
|
20231122,110400,21417660,186,186,186,186,0
|
|
20231122,110300,21417660,186,186,186,186,0
|
|
20231122,110200,21417660,186,186,186,186,0
|
|
20231122,110100,21417660,186,186,186,186,422
|
|
20231122,110000,21339168,186,186,186,186,86
|
|
20231122,105900,21323172,187,187,187,187,0
|
|
20231122,105800,21323172,187,187,187,187,0
|
|
20231122,105700,21323172,187,187,187,187,290
|
|
20231122,105600,21268942,187,187,187,187,700
|
|
20231122,105500,21138042,187,186,187,186,973
|
|
20231122,105400,20957053,185,185,185,185,0
|
|
20231122,105300,20957053,185,185,185,185,1909
|
|
20231122,105200,20603888,186,186,186,186,31
|
|
20231122,105100,20598122,186,186,186,186,0
|
|
20231122,105000,20598122,186,186,186,186,3
|
|
20231122,104900,20597564,186,186,186,186,0
|
|
20231122,104800,20597564,186,186,186,186,14
|
|
20231122,104700,20594960,186,186,186,186,205
|
|
20231122,104600,20556830,186,186,186,186,0
|
|
20231122,104500,20556830,186,186,186,186,0
|
|
20231122,104400,20556830,186,186,186,186,0
|
|
20231122,104300,20556830,186,186,186,185,205
|
|
20231122,104200,20518750,186,186,186,186,3
|
|
20231122,104100,20518192,186,186,186,186,1024
|
|
20231122,104000,20327728,186,186,186,186,100
|
|
20231122,103900,20309128,186,186,186,186,100
|
|
20231122,103800,20290528,186,186,186,186,123
|
|
20231122,103700,20267650,186,186,186,186,210
|
|
20231122,103600,20228590,186,185,186,185,806
|
|
20231122,103500,20079414,185,185,185,185,0
|
|
20231122,103400,20079414,185,186,186,185,1013
|
|
20231122,103300,19890997,185,185,185,185,0
|
|
20231122,103200,19890997,185,185,185,185,0
|
|
20231122,103100,19890997,185,185,185,185,1
|
|
20231122,103000,19890812,186,186,186,186,0
|
|
20231122,102900,19890812,186,186,186,186,100
|
|
20231122,102800,19872212,186,186,186,186,0
|
|
20231122,102700,19872212,186,186,186,186,20
|
|
20231122,102600,19868492,186,186,186,186,4
|
|
20231122,102500,19867748,186,186,186,186,0
|
|
20231122,102400,19867748,186,186,186,186,0
|
|
20231122,102300,19867748,186,186,186,186,0
|
|
20231122,102200,19867748,186,186,186,186,0
|
|
20231122,102100,19867748,186,186,186,186,0
|
|
20231122,102000,19867748,186,186,186,186,1000
|
|
20231122,101900,19681748,186,186,186,186,0
|
|
20231122,101800,19681748,186,186,186,186,1
|
|
20231122,101700,19681562,187,187,187,187,4388
|
|
20231122,101600,18861006,187,187,187,187,80
|
|
20231122,101500,18846046,187,187,187,187,125
|
|
20231122,101400,18822671,187,187,187,187,28
|
|
20231122,101300,18817435,187,187,187,187,38
|
|
20231122,101200,18810329,187,187,187,187,0
|
|
20231122,101100,18810329,187,187,187,187,80
|
|
20231122,101000,18795369,187,187,187,187,110
|
|
20231122,100900,18774799,187,187,187,187,0
|
|
20231122,100800,18774799,187,187,187,187,14
|
|
20231122,100700,18772181,186,187,187,186,279
|
|
20231122,100600,18720277,187,186,187,186,24
|
|
20231122,100500,18715793,187,187,187,187,0
|
|
20231122,100400,18715793,187,187,187,187,400
|
|
20231122,100300,18640993,187,187,187,187,50
|
|
20231122,100200,18631643,187,187,187,187,2
|
|
20231122,100100,18631269,186,186,186,186,2149
|
|
20231122,100000,18231555,186,186,186,186,2070
|
|
20231122,095900,17846535,186,186,186,186,0
|
|
20231122,095800,17846535,186,186,186,186,0
|
|
20231122,095700,17846535,186,186,186,186,0
|
|
20231122,095600,17846535,186,186,186,186,200
|
|
20231122,095500,17809335,186,186,186,186,0
|
|
20231122,095400,17809335,186,186,186,186,0
|
|
20231122,095300,17809335,186,186,186,186,11063
|
|
20231122,095200,15751617,186,186,186,186,267
|
|
20231122,095100,15701955,186,186,186,186,0
|
|
20231122,095000,15701955,186,185,186,185,1359
|
|
20231122,094900,15450336,185,185,185,185,500
|
|
20231122,094800,15357836,185,185,185,185,500
|
|
20231122,094700,15265336,185,185,185,185,1785
|
|
20231122,094600,14935111,185,185,185,185,3109
|
|
20231122,094500,14359946,185,185,185,185,0
|
|
20231122,094400,14359946,185,185,185,185,25
|
|
20231122,094300,14355321,184,184,184,184,422
|
|
20231122,094200,14277673,183,183,183,183,0
|
|
20231122,094100,14277673,183,183,183,183,3
|
|
20231122,094000,14277124,182,184,184,182,10001
|
|
20231122,093900,12436942,184,184,184,184,3349
|
|
20231122,093800,11820726,184,184,184,184,11
|
|
20231122,093700,11818702,184,184,184,184,0
|
|
20231122,093600,11818702,184,183,184,183,4553
|
|
20231122,093500,10985403,183,183,183,183,0
|
|
20231122,093400,10985403,183,183,183,183,1817
|
|
20231122,093300,10652892,183,183,183,183,16
|
|
20231122,093200,10649964,183,184,184,183,20208
|
|
20231122,093100,6951860,184,184,184,184,3
|
|
20231122,093000,6951308,184,184,184,184,2
|
|
20231122,092900,6950940,184,184,184,184,0
|
|
20231122,092800,6950940,184,184,184,184,0
|
|
20231122,092700,6950940,184,184,184,184,0
|
|
20231122,092600,6950940,184,184,184,184,1000
|
|
20231122,092500,6766940,183,184,184,183,698
|
|
20231122,092400,6638608,184,184,184,184,0
|
|
20231122,092300,6638608,184,184,184,184,2
|
|
20231122,092200,6638240,184,184,184,184,115
|
|
20231122,092100,6617080,184,184,184,184,16
|
|
20231122,092000,6614136,184,184,184,184,30
|
|
20231122,091900,6608616,184,184,184,184,1
|
|
20231122,091800,6608432,184,184,184,184,8
|
|
20231122,091700,6606960,184,184,184,184,0
|
|
20231122,091600,6606960,184,184,184,184,218
|
|
20231122,091500,6566848,184,184,184,184,3048
|
|
20231122,091400,6006016,184,184,184,184,0
|
|
20231122,091300,6006016,184,184,184,184,0
|
|
20231122,091200,6006016,184,184,184,184,2
|
|
20231122,091100,6005648,185,184,185,184,503
|
|
20231122,091000,5912712,182,182,182,182,0
|
|
20231122,090900,5912712,182,182,182,182,0
|
|
20231122,090800,5912712,182,184,184,182,501
|
|
20231122,090700,5821034,184,184,184,184,202
|
|
20231122,090600,5783866,185,184,185,184,445
|
|
20231122,090500,5701985,185,185,185,183,2106
|
|
20231122,090400,5316564,183,184,184,183,701
|
|
20231122,090300,5187872,186,183,187,183,20019
|
|
20231122,090200,1478403,183,183,183,183,389
|
|
20231122,090100,1407216,183,183,183,183,0
|
|
20231122,090000,1407216,183,186,186,183,7579
|