651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194800,66288323,182,182,182,182,924
|
|
20231128,194700,66288323,182,182,182,182,0
|
|
20231128,194600,66288323,182,182,182,182,0
|
|
20231128,194500,66288323,182,182,182,182,0
|
|
20231128,194400,66288323,182,182,182,182,0
|
|
20231128,194300,66288323,182,182,182,182,0
|
|
20231128,194200,66288323,182,182,182,182,0
|
|
20231128,194100,66288323,182,182,182,182,0
|
|
20231128,194000,66288323,182,182,182,182,0
|
|
20231128,193900,66288323,182,182,182,182,0
|
|
20231128,193800,66288323,182,182,182,182,0
|
|
20231128,193700,66288323,182,182,182,182,0
|
|
20231128,193600,66288323,182,182,182,182,0
|
|
20231128,193500,66288323,182,182,182,182,0
|
|
20231128,193400,66288323,182,182,182,182,0
|
|
20231128,193300,66288323,182,182,182,182,0
|
|
20231128,193200,66288323,182,182,182,182,0
|
|
20231128,193100,66288323,182,182,182,182,0
|
|
20231128,193000,66288323,182,182,182,182,0
|
|
20231128,192900,66288323,182,182,182,182,0
|
|
20231128,192800,66288323,182,182,182,182,0
|
|
20231128,192700,66288323,182,182,182,182,0
|
|
20231128,192600,66288323,182,182,182,182,0
|
|
20231128,192500,66288323,182,182,182,182,0
|
|
20231128,192400,66288323,182,182,182,182,0
|
|
20231128,192300,66288323,182,182,182,182,0
|
|
20231128,192200,66288323,182,182,182,182,0
|
|
20231128,192100,66288323,182,182,182,182,0
|
|
20231128,192000,66288323,182,182,182,182,0
|
|
20231128,191900,66288323,182,182,182,182,0
|
|
20231128,191800,66288323,182,182,182,182,924
|
|
20231128,191700,66288323,182,182,182,182,0
|
|
20231128,191600,66288323,182,182,182,182,0
|
|
20231128,191500,66288323,182,182,182,182,0
|
|
20231128,191400,66288323,182,182,182,182,0
|
|
20231128,191300,66288323,182,182,182,182,0
|
|
20231128,191200,66288323,182,182,182,182,0
|
|
20231128,191100,66288323,182,182,182,182,0
|
|
20231128,191000,66288323,182,182,182,182,0
|
|
20231128,190900,66288323,182,182,182,182,0
|
|
20231128,190800,66288323,182,182,182,182,0
|
|
20231128,190700,66288323,182,182,182,182,0
|
|
20231128,190600,66288323,182,182,182,182,0
|
|
20231128,190500,66288323,182,182,182,182,0
|
|
20231128,190400,66288323,182,182,182,182,0
|
|
20231128,190300,66288323,182,182,182,182,0
|
|
20231128,190200,66288323,182,182,182,182,0
|
|
20231128,190100,66288323,182,182,182,182,0
|
|
20231128,190000,66288323,182,182,182,182,0
|
|
20231128,185900,66288323,182,182,182,182,0
|
|
20231128,185800,66288323,182,182,182,182,0
|
|
20231128,185700,66288323,182,182,182,182,0
|
|
20231128,185600,66288323,182,182,182,182,0
|
|
20231128,185500,66288323,182,182,182,182,0
|
|
20231128,185400,66288323,182,182,182,182,0
|
|
20231128,185300,66288323,182,182,182,182,0
|
|
20231128,185200,66288323,182,182,182,182,0
|
|
20231128,185100,66288323,182,182,182,182,0
|
|
20231128,185000,66288323,182,182,182,182,0
|
|
20231128,184900,66288323,182,182,182,182,0
|
|
20231128,184800,66288323,182,182,182,182,924
|
|
20231128,184700,66288323,182,182,182,182,0
|
|
20231128,184600,66288323,182,182,182,182,0
|
|
20231128,184500,66288323,182,182,182,182,0
|
|
20231128,184400,66288323,182,182,182,182,0
|
|
20231128,184300,66288323,182,182,182,182,0
|
|
20231128,184200,66288323,182,182,182,182,0
|
|
20231128,184100,66288323,182,182,182,182,0
|
|
20231128,184000,66288323,182,182,182,182,0
|
|
20231128,183900,66288323,182,182,182,182,0
|
|
20231128,183800,66288323,182,182,182,182,0
|
|
20231128,183700,66288323,182,182,182,182,0
|
|
20231128,183600,66288323,182,182,182,182,0
|
|
20231128,183500,66288323,182,182,182,182,0
|
|
20231128,183400,66288323,182,182,182,182,0
|
|
20231128,183300,66288323,182,182,182,182,0
|
|
20231128,183200,66288323,182,182,182,182,0
|
|
20231128,183100,66288323,182,182,182,182,0
|
|
20231128,183000,66288323,182,182,182,182,0
|
|
20231128,182900,66288323,182,182,182,182,0
|
|
20231128,182800,66288323,182,182,182,182,0
|
|
20231128,182700,66288323,182,182,182,182,0
|
|
20231128,182600,66288323,182,182,182,182,0
|
|
20231128,182500,66288323,182,182,182,182,0
|
|
20231128,182400,66288323,182,182,182,182,0
|
|
20231128,182300,66288323,182,182,182,182,0
|
|
20231128,182200,66288323,182,182,182,182,0
|
|
20231128,182100,66288323,182,182,182,182,0
|
|
20231128,182000,66288323,182,182,182,182,0
|
|
20231128,181900,66288323,182,182,182,182,0
|
|
20231128,181800,66288323,182,182,182,182,924
|
|
20231128,181700,66288323,182,182,182,182,0
|
|
20231128,181600,66288323,182,182,182,182,0
|
|
20231128,181500,66288323,182,182,182,182,0
|
|
20231128,181400,66288323,182,182,182,182,0
|
|
20231128,181300,66288323,182,182,182,182,0
|
|
20231128,181200,66288323,182,182,182,182,0
|
|
20231128,181100,66288323,182,182,182,182,0
|
|
20231128,181000,66288323,182,182,182,182,0
|
|
20231128,180900,66288323,182,182,182,182,0
|
|
20231128,180800,66288323,182,182,182,182,0
|
|
20231128,180700,66288323,182,182,182,182,0
|
|
20231128,180600,66288323,182,182,182,182,0
|
|
20231128,180500,66288323,182,182,182,182,0
|
|
20231128,180400,66288323,182,182,182,182,0
|
|
20231128,180300,66288323,182,182,182,182,0
|
|
20231128,180200,66288323,182,182,182,182,0
|
|
20231128,180100,66288323,182,182,182,182,0
|
|
20231128,180000,66288323,182,182,182,182,0
|
|
20231128,175900,66288323,182,182,182,182,0
|
|
20231128,175800,66288323,182,182,182,182,0
|
|
20231128,175700,66288323,182,182,182,182,0
|
|
20231128,175600,66288323,182,182,182,182,0
|
|
20231128,175500,66288323,182,182,182,182,0
|
|
20231128,175400,66288323,182,182,182,182,0
|
|
20231128,175300,66288323,182,182,182,182,0
|
|
20231128,175200,66288323,182,182,182,182,0
|
|
20231128,175100,66288323,182,182,182,182,0
|
|
20231128,175000,66288323,182,182,182,182,0
|
|
20231128,174900,66288323,182,182,182,182,0
|
|
20231128,174800,66288323,182,182,182,182,924
|
|
20231128,174700,66288323,182,182,182,182,0
|
|
20231128,174600,66288323,182,182,182,182,0
|
|
20231128,174500,66288323,182,182,182,182,0
|
|
20231128,174400,66288323,182,182,182,182,0
|
|
20231128,174300,66288323,182,182,182,182,0
|
|
20231128,174200,66288323,182,182,182,182,0
|
|
20231128,174100,66288323,182,182,182,182,0
|
|
20231128,174000,66288323,182,182,182,182,0
|
|
20231128,173900,66288323,182,182,182,182,0
|
|
20231128,173800,66288323,182,182,182,182,0
|
|
20231128,173700,66288323,182,182,182,182,0
|
|
20231128,173600,66288323,182,182,182,182,0
|
|
20231128,173500,66288323,182,182,182,182,0
|
|
20231128,173400,66288323,182,182,182,182,0
|
|
20231128,173300,66288323,182,182,182,182,0
|
|
20231128,173200,66288323,182,182,182,182,0
|
|
20231128,173100,66288323,182,182,182,182,0
|
|
20231128,173000,66288323,182,182,182,182,0
|
|
20231128,172900,66288323,182,182,182,182,0
|
|
20231128,172800,66288323,182,182,182,182,0
|
|
20231128,172700,66288323,182,182,182,182,0
|
|
20231128,172600,66288323,182,182,182,182,0
|
|
20231128,172500,66288323,182,182,182,182,0
|
|
20231128,172400,66288323,182,182,182,182,0
|
|
20231128,172300,66288323,182,182,182,182,0
|
|
20231128,172200,66288323,182,182,182,182,0
|
|
20231128,172100,66288323,182,182,182,182,0
|
|
20231128,172000,66288323,182,182,182,182,0
|
|
20231128,171900,66288323,182,182,182,182,0
|
|
20231128,171800,66288323,182,182,182,182,924
|
|
20231128,171700,66288323,182,182,182,182,0
|
|
20231128,171600,66288323,182,182,182,182,0
|
|
20231128,171500,66288323,182,182,182,182,0
|
|
20231128,171400,66288323,182,182,182,182,0
|
|
20231128,171300,66288323,182,182,182,182,0
|
|
20231128,171200,66288323,182,182,182,182,0
|
|
20231128,171100,66288323,182,182,182,182,0
|
|
20231128,171000,66288323,182,182,182,182,0
|
|
20231128,170900,66288323,182,182,182,182,0
|
|
20231128,170800,66288323,182,182,182,182,0
|
|
20231128,170700,66288323,182,182,182,182,0
|
|
20231128,170600,66288323,182,182,182,182,0
|
|
20231128,170500,66288323,182,182,182,182,0
|
|
20231128,170400,66288323,182,182,182,182,0
|
|
20231128,170300,66288323,182,182,182,182,0
|
|
20231128,170200,66288323,182,182,182,182,0
|
|
20231128,170100,66288323,182,182,182,182,0
|
|
20231128,170000,66288323,182,182,182,182,0
|
|
20231128,165900,66288323,182,182,182,182,0
|
|
20231128,165800,66288323,182,182,182,182,0
|
|
20231128,165700,66288323,182,182,182,182,0
|
|
20231128,165600,66288323,182,182,182,182,0
|
|
20231128,165500,66288323,182,182,182,182,0
|
|
20231128,165400,66288323,182,182,182,182,0
|
|
20231128,165300,66288323,182,182,182,182,0
|
|
20231128,165200,66288323,182,182,182,182,0
|
|
20231128,165100,66288323,182,182,182,182,0
|
|
20231128,165000,66288323,182,182,182,182,0
|
|
20231128,164900,66288323,182,182,182,182,0
|
|
20231128,164800,66288323,182,182,182,182,924
|
|
20231128,164700,66288323,182,182,182,182,0
|
|
20231128,164600,66288323,182,182,182,182,0
|
|
20231128,164500,66288323,182,182,182,182,0
|
|
20231128,164400,66288323,182,182,182,182,0
|
|
20231128,164300,66288323,182,182,182,182,0
|
|
20231128,164200,66288323,182,182,182,182,0
|
|
20231128,164100,66288323,182,182,182,182,0
|
|
20231128,164000,66288323,182,182,182,182,0
|
|
20231128,163900,66288323,182,182,182,182,0
|
|
20231128,163800,66288323,182,182,182,182,0
|
|
20231128,163700,66288323,182,182,182,182,0
|
|
20231128,163600,66288323,182,182,182,182,0
|
|
20231128,163500,66288323,182,182,182,182,0
|
|
20231128,163400,66288323,182,182,182,182,0
|
|
20231128,163300,66288323,182,182,182,182,0
|
|
20231128,163200,66288323,182,182,182,182,0
|
|
20231128,163100,66288323,182,182,182,182,0
|
|
20231128,163000,66288323,182,182,182,182,0
|
|
20231128,162900,66288323,182,182,182,182,0
|
|
20231128,162800,66288323,182,182,182,182,0
|
|
20231128,162700,66288323,182,182,182,182,0
|
|
20231128,162600,66288323,182,182,182,182,0
|
|
20231128,162500,66288323,182,182,182,182,0
|
|
20231128,162400,66288323,182,182,182,182,0
|
|
20231128,162300,66288323,182,182,182,182,0
|
|
20231128,162200,66288323,182,182,182,182,0
|
|
20231128,162100,66288323,182,182,182,182,0
|
|
20231128,162000,66288323,182,182,182,182,0
|
|
20231128,161900,66288323,182,182,182,182,0
|
|
20231128,161800,66288323,182,182,182,182,924
|
|
20231128,161700,66288323,182,182,182,182,0
|
|
20231128,161600,66288323,182,182,182,182,0
|
|
20231128,161500,66288323,182,182,182,182,0
|
|
20231128,161400,66288323,182,182,182,182,0
|
|
20231128,161300,66288323,182,182,182,182,0
|
|
20231128,161200,66288323,182,182,182,182,0
|
|
20231128,161100,66288323,182,182,182,182,0
|
|
20231128,161000,66288323,182,182,182,182,0
|
|
20231128,160900,66288323,182,182,182,182,0
|
|
20231128,160800,66288323,182,182,182,182,0
|
|
20231128,160700,66288323,182,182,182,182,0
|
|
20231128,160600,66288323,182,182,182,182,0
|
|
20231128,160500,66288323,182,182,182,182,0
|
|
20231128,160400,66288323,182,182,182,182,0
|
|
20231128,160300,66288323,182,182,182,182,0
|
|
20231128,160200,66288323,182,182,182,182,0
|
|
20231128,160100,66288323,182,182,182,182,0
|
|
20231128,160000,66288323,182,182,182,182,0
|
|
20231128,155900,66288323,182,182,182,182,0
|
|
20231128,155800,66288323,182,182,182,182,0
|
|
20231128,155700,66288323,182,182,182,182,0
|
|
20231128,155600,66288323,182,182,182,182,0
|
|
20231128,155500,66288323,182,182,182,182,0
|
|
20231128,155400,66288323,182,182,182,182,0
|
|
20231128,155300,66288323,182,182,182,182,0
|
|
20231128,155200,66288323,182,182,182,182,0
|
|
20231128,155100,66288323,182,182,182,182,0
|
|
20231128,155000,66288323,182,182,182,182,0
|
|
20231128,154900,66288323,182,182,182,182,0
|
|
20231128,154800,66288323,182,182,182,182,924
|
|
20231128,154700,66288323,182,182,182,182,0
|
|
20231128,154600,66288323,182,182,182,182,0
|
|
20231128,154500,66288323,182,182,182,182,0
|
|
20231128,154400,66288323,182,182,182,182,0
|
|
20231128,154300,66288323,182,182,182,182,0
|
|
20231128,154200,66288323,182,182,182,182,0
|
|
20231128,154100,66288323,182,182,182,182,0
|
|
20231128,154000,66288323,182,182,182,182,0
|
|
20231128,153900,66288323,182,182,182,182,0
|
|
20231128,153800,66288323,182,182,182,182,0
|
|
20231128,153700,66288323,182,182,182,182,0
|
|
20231128,153600,66288323,182,182,182,182,0
|
|
20231128,153500,66288323,182,182,182,182,0
|
|
20231128,153400,66288323,182,182,182,182,0
|
|
20231128,153300,66288323,182,182,182,182,0
|
|
20231128,153200,66288323,182,182,182,182,0
|
|
20231128,153100,66288323,182,182,182,182,0
|
|
20231128,153000,66288323,182,182,182,182,924
|
|
20231128,152900,66120155,181,181,181,181,0
|
|
20231128,152800,66120155,181,181,181,181,0
|
|
20231128,152700,66120155,181,181,181,181,0
|
|
20231128,152600,66120155,181,181,181,181,0
|
|
20231128,152500,66120155,181,181,181,181,0
|
|
20231128,152400,66120155,181,181,181,181,0
|
|
20231128,152300,66120155,181,181,181,181,0
|
|
20231128,152200,66120155,181,181,181,181,0
|
|
20231128,152100,66120155,181,181,181,181,0
|
|
20231128,152000,66120155,181,181,181,181,0
|
|
20231128,151900,66120155,181,182,182,180,3294
|
|
20231128,151800,65525429,181,182,182,181,6
|
|
20231128,151700,65524341,181,180,181,180,938
|
|
20231128,151600,65355481,180,182,182,180,925
|
|
20231128,151500,65187147,182,182,182,182,1
|
|
20231128,151400,65186965,182,182,182,182,0
|
|
20231128,151300,65186965,182,183,183,182,1641
|
|
20231128,151200,64888302,182,180,182,180,48611
|
|
20231128,151100,56049925,180,180,180,180,0
|
|
20231128,151000,56049925,180,180,180,180,1
|
|
20231128,150900,56049745,180,180,180,180,10
|
|
20231128,150800,56047945,180,180,180,180,1
|
|
20231128,150700,56047765,180,180,180,180,0
|
|
20231128,150600,56047765,180,180,180,180,1
|
|
20231128,150500,56047585,180,180,180,180,1
|
|
20231128,150400,56047405,180,179,180,179,62
|
|
20231128,150300,56036306,180,181,181,180,7783
|
|
20231128,150200,54635365,181,180,181,180,505
|
|
20231128,150100,54544460,181,181,181,181,1
|
|
20231128,150000,54544279,181,181,181,181,0
|
|
20231128,145900,54544279,181,181,181,181,1
|
|
20231128,145800,54544098,180,180,180,180,3
|
|
20231128,145700,54543558,182,182,182,182,1
|
|
20231128,145600,54543376,182,182,182,182,21
|
|
20231128,145500,54539554,182,182,182,182,0
|
|
20231128,145400,54539554,182,182,182,182,2
|
|
20231128,145300,54539190,182,182,182,182,0
|
|
20231128,145200,54539190,182,181,182,181,269
|
|
20231128,145100,54490235,180,180,180,180,0
|
|
20231128,145000,54490235,180,182,182,180,2
|
|
20231128,144900,54489873,182,182,182,182,1
|
|
20231128,144800,54489691,181,181,181,181,578
|
|
20231128,144700,54385073,181,181,181,181,1
|
|
20231128,144600,54384892,181,181,181,181,0
|
|
20231128,144500,54384892,181,181,181,181,1
|
|
20231128,144400,54384711,181,181,181,181,500
|
|
20231128,144300,54294211,182,182,182,182,1
|
|
20231128,144200,54294029,182,182,182,182,0
|
|
20231128,144100,54294029,182,182,182,182,1
|
|
20231128,144000,54293847,182,182,182,182,1
|
|
20231128,143900,54293665,182,182,182,182,0
|
|
20231128,143800,54293665,182,182,182,182,1
|
|
20231128,143700,54293483,182,182,182,182,0
|
|
20231128,143600,54293483,182,182,182,182,4
|
|
20231128,143500,54292755,182,182,182,182,0
|
|
20231128,143400,54292755,182,182,182,179,1501
|
|
20231128,143300,54021650,182,182,182,182,1
|
|
20231128,143200,54021468,182,182,182,182,0
|
|
20231128,143100,54021468,182,182,182,182,1
|
|
20231128,143000,54021286,182,182,182,182,267
|
|
20231128,142900,53972692,182,182,182,182,1
|
|
20231128,142800,53972510,182,182,182,182,0
|
|
20231128,142700,53972510,182,182,182,182,1
|
|
20231128,142600,53972328,182,182,182,182,1
|
|
20231128,142500,53972146,182,182,182,182,35
|
|
20231128,142400,53965776,182,182,182,182,1
|
|
20231128,142300,53965594,182,182,182,182,0
|
|
20231128,142200,53965594,182,182,182,182,1
|
|
20231128,142100,53965412,182,182,182,182,47
|
|
20231128,142000,53956858,182,182,182,182,1
|
|
20231128,141900,53956676,182,182,182,182,0
|
|
20231128,141800,53956676,182,182,182,182,1
|
|
20231128,141700,53956494,182,182,182,182,1
|
|
20231128,141600,53956312,182,182,182,182,10
|
|
20231128,141500,53954492,182,182,182,182,8
|
|
20231128,141400,53953036,182,182,182,182,15021
|
|
20231128,141300,51219214,182,182,182,182,35
|
|
20231128,141200,51212844,182,182,182,182,0
|
|
20231128,141100,51212844,182,182,182,182,268
|
|
20231128,141000,51164068,182,182,182,182,0
|
|
20231128,140900,51164068,182,182,182,182,1
|
|
20231128,140800,51163886,182,182,182,181,5019
|
|
20231128,140700,50250446,182,182,182,182,0
|
|
20231128,140600,50250446,182,182,182,182,1
|
|
20231128,140500,50250264,182,182,182,182,0
|
|
20231128,140400,50250264,182,179,182,179,312
|
|
20231128,140300,50194413,182,182,182,182,10000
|
|
20231128,140200,48374413,182,181,183,181,10004
|
|
20231128,140100,46554537,181,180,181,180,10001
|
|
20231128,140000,44748643,180,180,180,180,0
|
|
20231128,135900,44748643,180,180,180,180,1
|
|
20231128,135800,44748463,180,180,180,180,0
|
|
20231128,135700,44748463,180,180,180,180,1
|
|
20231128,135600,44748283,180,180,180,180,0
|
|
20231128,135500,44748283,180,181,181,180,154
|
|
20231128,135400,44720562,181,181,181,181,0
|
|
20231128,135300,44720562,181,181,181,181,1
|
|
20231128,135200,44720381,181,181,181,181,4
|
|
20231128,135100,44719657,181,181,181,181,0
|
|
20231128,135000,44719657,181,181,181,181,1
|
|
20231128,134900,44719476,181,181,181,181,0
|
|
20231128,134800,44719476,181,181,181,181,1
|
|
20231128,134700,44719295,181,181,181,181,0
|
|
20231128,134600,44719295,181,181,181,181,1
|
|
20231128,134500,44719114,181,181,181,181,1
|
|
20231128,134400,44718933,181,181,181,181,0
|
|
20231128,134300,44718933,181,181,181,181,1
|
|
20231128,134200,44718752,181,181,181,181,4
|
|
20231128,134100,44718028,181,181,181,181,101
|
|
20231128,134000,44699747,181,181,181,181,0
|
|
20231128,133900,44699747,181,181,181,181,1
|
|
20231128,133800,44699566,181,181,181,181,2
|
|
20231128,133700,44699204,179,179,179,179,0
|
|
20231128,133600,44699204,179,181,181,179,51
|
|
20231128,133500,44690071,181,181,181,181,0
|
|
20231128,133400,44690071,181,181,181,181,1
|
|
20231128,133300,44689890,181,181,181,181,0
|
|
20231128,133200,44689890,181,181,181,181,1
|
|
20231128,133100,44689709,181,181,181,181,0
|
|
20231128,133000,44689709,181,181,181,181,1
|
|
20231128,132900,44689528,181,181,181,181,1
|
|
20231128,132800,44689347,181,181,181,181,0
|
|
20231128,132700,44689347,181,181,181,181,1
|
|
20231128,132600,44689166,181,181,181,181,0
|
|
20231128,132500,44689166,181,181,181,181,1
|
|
20231128,132400,44688985,181,181,181,181,0
|
|
20231128,132300,44688985,181,181,181,181,1
|
|
20231128,132200,44688804,181,181,181,181,354
|
|
20231128,132100,44624730,181,181,181,181,8
|
|
20231128,132000,44623282,181,181,181,181,1
|
|
20231128,131900,44623101,181,181,181,181,32
|
|
20231128,131800,44617309,181,181,181,181,1
|
|
20231128,131700,44617128,180,180,180,180,218
|
|
20231128,131600,44577888,180,182,182,180,1005
|
|
20231128,131500,44396986,182,182,182,182,0
|
|
20231128,131400,44396986,182,182,182,182,1
|
|
20231128,131300,44396804,182,182,182,182,1
|
|
20231128,131200,44396622,182,182,182,182,2944
|
|
20231128,131100,43860814,182,182,182,182,1
|
|
20231128,131000,43860632,182,182,182,182,0
|
|
20231128,130900,43860632,182,182,182,182,5
|
|
20231128,130800,43859722,181,181,181,181,0
|
|
20231128,130700,43859722,181,182,182,181,10043
|
|
20231128,130600,42031908,182,182,182,182,10001
|
|
20231128,130500,40211726,182,182,182,182,0
|
|
20231128,130400,40211726,182,182,182,182,11988
|
|
20231128,130300,38029910,181,181,181,181,1545
|
|
20231128,130200,37750265,182,182,182,182,12489
|
|
20231128,130100,35477267,183,183,183,183,0
|
|
20231128,130000,35477267,183,183,183,183,1
|
|
20231128,125900,35477084,183,183,183,183,0
|
|
20231128,125800,35477084,183,183,183,183,1
|
|
20231128,125700,35476901,183,183,183,183,23
|
|
20231128,125600,35472692,183,183,183,183,0
|
|
20231128,125500,35472692,183,183,183,183,3
|
|
20231128,125400,35472143,183,183,183,183,0
|
|
20231128,125300,35472143,183,183,183,183,1
|
|
20231128,125200,35471960,182,182,182,182,0
|
|
20231128,125100,35471960,182,182,182,182,1
|
|
20231128,125000,35471778,182,182,182,182,1
|
|
20231128,124900,35471596,182,182,182,182,8
|
|
20231128,124800,35470140,182,182,183,182,32
|
|
20231128,124700,35464315,183,183,183,183,1204
|
|
20231128,124600,35243983,183,183,183,183,31
|
|
20231128,124500,35238310,181,182,182,181,115
|
|
20231128,124400,35217406,182,182,182,182,1219
|
|
20231128,124300,34995548,182,182,182,182,6000
|
|
20231128,124200,33903548,182,182,182,182,17132
|
|
20231128,124100,30785524,182,182,182,182,12
|
|
20231128,124000,30783340,182,182,182,182,6686
|
|
20231128,123900,29566488,182,182,182,182,1
|
|
20231128,123800,29566306,182,182,182,182,0
|
|
20231128,123700,29566306,182,182,182,182,1
|
|
20231128,123600,29566124,182,182,182,182,63
|
|
20231128,123500,29554658,182,182,182,182,21
|
|
20231128,123400,29550836,182,182,182,182,21
|
|
20231128,123300,29547014,182,182,182,182,6
|
|
20231128,123200,29545922,182,182,182,182,1
|
|
20231128,123100,29545740,182,182,182,182,0
|
|
20231128,123000,29545740,182,182,182,182,1
|
|
20231128,122900,29545558,181,182,182,181,6073
|
|
20231128,122800,28446272,182,182,182,182,1
|
|
20231128,122700,28446090,182,182,182,182,0
|
|
20231128,122600,28446090,182,182,182,182,1
|
|
20231128,122500,28445908,181,181,181,181,1806
|
|
20231128,122400,28119022,180,180,180,180,0
|
|
20231128,122300,28119022,180,180,180,180,510
|
|
20231128,122200,28027222,180,180,180,180,40
|
|
20231128,122100,28020022,180,179,180,179,15001
|
|
20231128,122000,25322909,178,178,178,178,4
|
|
20231128,121900,25322197,179,178,179,178,101
|
|
20231128,121800,25304121,179,178,179,178,101
|
|
20231128,121700,25286077,178,178,178,178,0
|
|
20231128,121600,25286077,178,178,178,178,1
|
|
20231128,121500,25285899,177,177,177,177,0
|
|
20231128,121400,25285899,177,179,179,177,1001
|
|
20231128,121300,25108600,179,179,179,179,0
|
|
20231128,121200,25108600,179,179,179,179,1
|
|
20231128,121100,25108421,179,179,179,179,1
|
|
20231128,121000,25108242,179,179,179,179,0
|
|
20231128,120900,25108242,179,179,179,179,1
|
|
20231128,120800,25108063,179,179,179,179,0
|
|
20231128,120700,25108063,179,179,179,179,1
|
|
20231128,120600,25107884,179,179,179,179,2
|
|
20231128,120500,25107526,179,179,179,179,3
|
|
20231128,120400,25106989,179,179,179,179,2
|
|
20231128,120300,25106631,179,179,179,179,1
|
|
20231128,120200,25106452,179,179,179,179,1
|
|
20231128,120100,25106273,179,179,179,179,0
|
|
20231128,120000,25106273,179,179,179,179,1
|
|
20231128,115900,25106094,179,179,179,179,51
|
|
20231128,115800,25096965,179,179,179,179,81
|
|
20231128,115700,25082466,179,179,179,179,0
|
|
20231128,115600,25082466,179,179,179,179,1
|
|
20231128,115500,25082287,179,179,179,179,1
|
|
20231128,115400,25082108,179,179,179,179,0
|
|
20231128,115300,25082108,179,179,179,179,1
|
|
20231128,115200,25081929,179,179,179,179,0
|
|
20231128,115100,25081929,179,179,179,179,22
|
|
20231128,115000,25077991,178,178,178,178,0
|
|
20231128,114900,25077991,178,178,178,178,1
|
|
20231128,114800,25077813,177,179,179,177,9518
|
|
20231128,114700,23387456,179,179,179,179,201
|
|
20231128,114600,23351477,179,179,179,179,25
|
|
20231128,114500,23347002,179,179,179,179,6
|
|
20231128,114400,23345928,179,179,179,179,1
|
|
20231128,114300,23345749,179,179,179,179,0
|
|
20231128,114200,23345749,179,179,179,179,1
|
|
20231128,114100,23345570,179,179,179,179,28
|
|
20231128,114000,23340558,179,179,179,179,1
|
|
20231128,113900,23340379,179,179,179,179,13
|
|
20231128,113800,23338052,179,179,179,179,650
|
|
20231128,113700,23221702,179,179,179,179,8
|
|
20231128,113600,23220270,178,178,178,178,7001
|
|
20231128,113500,21974092,179,179,179,179,1
|
|
20231128,113400,21973913,178,178,178,178,0
|
|
20231128,113300,21973913,178,179,179,178,99
|
|
20231128,113200,21956290,179,179,179,179,0
|
|
20231128,113100,21956290,179,179,179,179,2
|
|
20231128,113000,21955932,179,179,179,179,1
|
|
20231128,112900,21955753,179,179,179,179,70
|
|
20231128,112800,21943223,180,180,180,180,1
|
|
20231128,112700,21943043,180,180,180,180,0
|
|
20231128,112600,21943043,180,180,180,180,6
|
|
20231128,112500,21941963,180,180,180,180,0
|
|
20231128,112400,21941963,180,180,180,180,1
|
|
20231128,112300,21941783,180,180,180,180,1
|
|
20231128,112200,21941603,180,180,180,180,0
|
|
20231128,112100,21941603,180,180,180,180,1
|
|
20231128,112000,21941423,180,180,180,180,0
|
|
20231128,111900,21941423,180,180,180,180,1
|
|
20231128,111800,21941243,180,180,180,180,0
|
|
20231128,111700,21941243,180,180,180,180,1
|
|
20231128,111600,21941063,180,180,180,180,0
|
|
20231128,111500,21941063,180,180,180,180,1
|
|
20231128,111400,21940883,180,180,180,180,1
|
|
20231128,111300,21940703,180,180,180,180,4
|
|
20231128,111200,21939983,180,180,180,180,1
|
|
20231128,111100,21939803,180,180,180,180,0
|
|
20231128,111000,21939803,180,180,180,180,1
|
|
20231128,110900,21939623,180,180,180,180,0
|
|
20231128,110800,21939623,180,180,180,180,40
|
|
20231128,110700,21932423,180,180,180,180,1
|
|
20231128,110600,21932243,180,180,180,180,0
|
|
20231128,110500,21932243,180,180,180,180,1
|
|
20231128,110400,21932063,180,180,180,180,0
|
|
20231128,110300,21932063,180,180,180,180,22
|
|
20231128,110200,21928103,180,180,180,180,5586
|
|
20231128,110100,20922623,180,180,180,180,31
|
|
20231128,110000,20917043,180,180,180,180,0
|
|
20231128,105900,20917043,180,180,180,180,22
|
|
20231128,105800,20913083,180,180,180,180,1
|
|
20231128,105700,20912903,180,180,180,180,0
|
|
20231128,105600,20912903,180,180,180,180,1
|
|
20231128,105500,20912723,180,180,180,180,0
|
|
20231128,105400,20912723,180,180,180,180,1
|
|
20231128,105300,20912543,180,180,180,180,0
|
|
20231128,105200,20912543,180,180,180,180,1
|
|
20231128,105100,20912363,180,179,180,179,107
|
|
20231128,105000,20893209,179,179,179,179,0
|
|
20231128,104900,20893209,179,180,180,179,201
|
|
20231128,104800,20857229,180,180,180,180,0
|
|
20231128,104700,20857229,180,180,180,180,1
|
|
20231128,104600,20857049,180,180,180,180,0
|
|
20231128,104500,20857049,180,180,180,180,1
|
|
20231128,104400,20856869,180,180,180,180,0
|
|
20231128,104300,20856869,180,180,180,180,384
|
|
20231128,104200,20787749,180,180,180,180,1
|
|
20231128,104100,20787569,180,180,180,180,0
|
|
20231128,104000,20787569,180,180,180,180,1
|
|
20231128,103900,20787389,180,180,180,180,500
|
|
20231128,103800,20697389,180,180,180,180,1
|
|
20231128,103700,20697209,180,180,180,180,1
|
|
20231128,103600,20697029,180,180,180,180,52
|
|
20231128,103500,20687669,180,180,180,180,3
|
|
20231128,103400,20687129,180,180,180,180,0
|
|
20231128,103300,20687129,180,180,180,180,19
|
|
20231128,103200,20683709,180,180,180,180,156
|
|
20231128,103100,20655629,180,180,180,180,1
|
|
20231128,103000,20655449,180,180,180,180,0
|
|
20231128,102900,20655449,180,180,180,180,170
|
|
20231128,102800,20624849,180,179,180,178,8433
|
|
20231128,102700,19120866,179,179,179,179,77
|
|
20231128,102600,19107083,179,179,179,179,1
|
|
20231128,102500,19106904,179,179,179,179,0
|
|
20231128,102400,19106904,179,179,179,179,1
|
|
20231128,102300,19106725,179,179,179,179,10
|
|
20231128,102200,19104935,179,179,179,179,54
|
|
20231128,102100,19095269,179,179,179,179,7
|
|
20231128,102000,19094016,179,179,179,179,2
|
|
20231128,101900,19093658,179,179,179,179,1
|
|
20231128,101800,19093479,179,179,179,179,0
|
|
20231128,101700,19093479,179,179,179,179,5
|
|
20231128,101600,19092584,179,179,179,179,0
|
|
20231128,101500,19092584,179,179,179,179,1
|
|
20231128,101400,19092405,179,179,179,179,0
|
|
20231128,101300,19092405,179,179,179,179,1
|
|
20231128,101200,19092226,179,179,179,179,201
|
|
20231128,101100,19056247,179,179,179,179,4
|
|
20231128,101000,19055531,179,179,179,179,1
|
|
20231128,100900,19055352,179,179,179,179,450
|
|
20231128,100800,18974802,179,179,179,179,2
|
|
20231128,100700,18974444,179,179,179,179,0
|
|
20231128,100600,18974444,179,179,179,179,1
|
|
20231128,100500,18974265,179,179,179,179,3
|
|
20231128,100400,18973728,179,179,179,179,1
|
|
20231128,100300,18973549,179,179,179,179,1
|
|
20231128,100200,18973370,179,178,179,178,500
|
|
20231128,100100,18884368,180,180,180,180,1
|
|
20231128,100000,18884188,180,180,180,180,8
|
|
20231128,095900,18882748,180,180,180,180,8
|
|
20231128,095800,18881308,180,179,180,178,707
|
|
20231128,095700,18755392,180,180,180,180,14
|
|
20231128,095600,18752872,180,179,180,179,2609
|
|
20231128,095500,18285851,178,178,178,178,5100
|
|
20231128,095400,17378051,179,178,179,178,3499
|
|
20231128,095300,16755228,178,178,178,178,1502
|
|
20231128,095200,16487872,179,179,179,179,88
|
|
20231128,095100,16472120,179,179,179,179,0
|
|
20231128,095000,16472120,179,179,179,179,1
|
|
20231128,094900,16471941,178,178,178,178,10000
|
|
20231128,094800,14691941,180,180,180,180,1
|
|
20231128,094700,14691761,180,180,180,180,2
|
|
20231128,094600,14691401,178,179,179,178,5000
|
|
20231128,094500,13801400,179,180,180,178,10005
|
|
20231128,094400,12015856,180,179,180,179,104
|
|
20231128,094300,11997239,179,180,180,179,2164
|
|
20231128,094200,11609882,180,180,180,180,240
|
|
20231128,094100,11566682,180,180,180,180,1
|
|
20231128,094000,11566502,180,180,180,180,1
|
|
20231128,093900,11566322,179,179,179,179,899
|
|
20231128,093800,11405401,180,180,180,180,12
|
|
20231128,093700,11403241,180,180,180,180,5
|
|
20231128,093600,11402341,180,180,180,180,1
|
|
20231128,093500,11402161,179,179,179,179,2000
|
|
20231128,093400,11044161,180,180,180,180,7
|
|
20231128,093300,11042901,180,180,180,180,1080
|
|
20231128,093200,10848501,180,180,180,180,410
|
|
20231128,093100,10774701,180,180,180,180,11
|
|
20231128,093000,10772721,180,180,180,180,0
|
|
20231128,092900,10772721,180,180,180,180,5682
|
|
20231128,092800,9749961,180,180,180,180,0
|
|
20231128,092700,9749961,180,180,180,180,1
|
|
20231128,092600,9749781,180,180,180,180,1138
|
|
20231128,092500,9544941,181,181,181,180,2726
|
|
20231128,092400,9053570,181,181,181,181,53
|
|
20231128,092300,9043977,181,181,181,180,3162
|
|
20231128,092200,8474806,181,181,181,181,1
|
|
20231128,092100,8474625,181,181,181,181,1013
|
|
20231128,092000,8291272,181,181,181,180,3251
|
|
20231128,091900,7703091,180,181,181,180,164
|
|
20231128,091800,7673412,181,181,181,181,1
|
|
20231128,091700,7673231,181,181,181,181,0
|
|
20231128,091600,7673231,181,180,181,180,4001
|
|
20231128,091500,6952629,180,180,180,180,1
|
|
20231128,091400,6952449,178,179,179,178,421
|
|
20231128,091300,6877165,179,179,179,179,1
|
|
20231128,091200,6876986,179,179,179,179,3101
|
|
20231128,091100,6321907,180,180,180,180,1
|
|
20231128,091000,6321727,179,179,179,179,1221
|
|
20231128,090900,6103168,179,179,179,179,1
|
|
20231128,090800,6102989,179,179,179,179,1
|
|
20231128,090700,6102810,179,179,179,179,0
|
|
20231128,090600,6102810,179,180,180,179,8
|
|
20231128,090500,6101377,180,180,180,180,0
|
|
20231128,090400,6101377,180,178,180,178,3504
|
|
20231128,090300,5477663,178,178,178,178,0
|
|
20231128,090200,5477663,178,178,178,178,1
|
|
20231128,090100,5477485,176,176,178,176,1246
|
|
20231128,090000,5258172,177,175,178,175,29981
|