683 lines
30 KiB
CSV
683 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,202000,298798124,590,590,590,590,51861
|
|
20231122,201900,298798124,590,590,590,590,0
|
|
20231122,201800,298798124,590,590,590,590,0
|
|
20231122,201700,298798124,590,590,590,590,0
|
|
20231122,201600,298798124,590,590,590,590,0
|
|
20231122,201500,298798124,590,590,590,590,0
|
|
20231122,201400,298798124,590,590,590,590,0
|
|
20231122,201300,298798124,590,590,590,590,0
|
|
20231122,201200,298798124,590,590,590,590,0
|
|
20231122,201100,298798124,590,590,590,590,0
|
|
20231122,201000,298798124,590,590,590,590,0
|
|
20231122,200900,298798124,590,590,590,590,0
|
|
20231122,200800,298798124,590,590,590,590,0
|
|
20231122,200700,298798124,590,590,590,590,0
|
|
20231122,200600,298798124,590,590,590,590,0
|
|
20231122,200500,298798124,590,590,590,590,0
|
|
20231122,200400,298798124,590,590,590,590,0
|
|
20231122,200300,298798124,590,590,590,590,0
|
|
20231122,200200,298798124,590,590,590,590,0
|
|
20231122,200100,298798124,590,590,590,590,0
|
|
20231122,200000,298798124,590,590,590,590,0
|
|
20231122,195900,298798124,590,590,590,590,0
|
|
20231122,195800,298798124,590,590,590,590,0
|
|
20231122,195700,298798124,590,590,590,590,0
|
|
20231122,195600,298798124,590,590,590,590,0
|
|
20231122,195500,298798124,590,590,590,590,0
|
|
20231122,195400,298798124,590,590,590,590,0
|
|
20231122,195300,298798124,590,590,590,590,0
|
|
20231122,195200,298798124,590,590,590,590,0
|
|
20231122,195100,298798124,590,590,590,590,0
|
|
20231122,195000,298798124,590,590,590,590,51861
|
|
20231122,194900,298798124,590,590,590,590,0
|
|
20231122,194800,298798124,590,590,590,590,0
|
|
20231122,194700,298798124,590,590,590,590,0
|
|
20231122,194600,298798124,590,590,590,590,0
|
|
20231122,194500,298798124,590,590,590,590,0
|
|
20231122,194400,298798124,590,590,590,590,0
|
|
20231122,194300,298798124,590,590,590,590,0
|
|
20231122,194200,298798124,590,590,590,590,0
|
|
20231122,194100,298798124,590,590,590,590,0
|
|
20231122,194000,298798124,590,590,590,590,0
|
|
20231122,193900,298798124,590,590,590,590,0
|
|
20231122,193800,298798124,590,590,590,590,0
|
|
20231122,193700,298798124,590,590,590,590,0
|
|
20231122,193600,298798124,590,590,590,590,0
|
|
20231122,193500,298798124,590,590,590,590,0
|
|
20231122,193400,298798124,590,590,590,590,0
|
|
20231122,193300,298798124,590,590,590,590,0
|
|
20231122,193200,298798124,590,590,590,590,0
|
|
20231122,193100,298798124,590,590,590,590,0
|
|
20231122,193000,298798124,590,590,590,590,0
|
|
20231122,192900,298798124,590,590,590,590,0
|
|
20231122,192800,298798124,590,590,590,590,0
|
|
20231122,192700,298798124,590,590,590,590,0
|
|
20231122,192600,298798124,590,590,590,590,0
|
|
20231122,192500,298798124,590,590,590,590,0
|
|
20231122,192400,298798124,590,590,590,590,0
|
|
20231122,192300,298798124,590,590,590,590,0
|
|
20231122,192200,298798124,590,590,590,590,0
|
|
20231122,192100,298798124,590,590,590,590,0
|
|
20231122,192000,298798124,590,590,590,590,51861
|
|
20231122,191900,298798124,590,590,590,590,0
|
|
20231122,191800,298798124,590,590,590,590,0
|
|
20231122,191700,298798124,590,590,590,590,0
|
|
20231122,191600,298798124,590,590,590,590,0
|
|
20231122,191500,298798124,590,590,590,590,0
|
|
20231122,191400,298798124,590,590,590,590,0
|
|
20231122,191300,298798124,590,590,590,590,0
|
|
20231122,191200,298798124,590,590,590,590,0
|
|
20231122,191100,298798124,590,590,590,590,0
|
|
20231122,191000,298798124,590,590,590,590,0
|
|
20231122,190900,298798124,590,590,590,590,0
|
|
20231122,190800,298798124,590,590,590,590,0
|
|
20231122,190700,298798124,590,590,590,590,0
|
|
20231122,190600,298798124,590,590,590,590,0
|
|
20231122,190500,298798124,590,590,590,590,0
|
|
20231122,190400,298798124,590,590,590,590,0
|
|
20231122,190300,298798124,590,590,590,590,0
|
|
20231122,190200,298798124,590,590,590,590,0
|
|
20231122,190100,298798124,590,590,590,590,0
|
|
20231122,190000,298798124,590,590,590,590,0
|
|
20231122,185900,298798124,590,590,590,590,0
|
|
20231122,185800,298798124,590,590,590,590,0
|
|
20231122,185700,298798124,590,590,590,590,0
|
|
20231122,185600,298798124,590,590,590,590,0
|
|
20231122,185500,298798124,590,590,590,590,0
|
|
20231122,185400,298798124,590,590,590,590,0
|
|
20231122,185300,298798124,590,590,590,590,0
|
|
20231122,185200,298798124,590,590,590,590,0
|
|
20231122,185100,298798124,590,590,590,590,0
|
|
20231122,185000,298798124,590,590,590,590,51861
|
|
20231122,184900,298798124,590,590,590,590,0
|
|
20231122,184800,298798124,590,590,590,590,0
|
|
20231122,184700,298798124,590,590,590,590,0
|
|
20231122,184600,298798124,590,590,590,590,0
|
|
20231122,184500,298798124,590,590,590,590,0
|
|
20231122,184400,298798124,590,590,590,590,0
|
|
20231122,184300,298798124,590,590,590,590,0
|
|
20231122,184200,298798124,590,590,590,590,0
|
|
20231122,184100,298798124,590,590,590,590,0
|
|
20231122,184000,298798124,590,590,590,590,0
|
|
20231122,183900,298798124,590,590,590,590,0
|
|
20231122,183800,298798124,590,590,590,590,0
|
|
20231122,183700,298798124,590,590,590,590,0
|
|
20231122,183600,298798124,590,590,590,590,0
|
|
20231122,183500,298798124,590,590,590,590,0
|
|
20231122,183400,298798124,590,590,590,590,0
|
|
20231122,183300,298798124,590,590,590,590,0
|
|
20231122,183200,298798124,590,590,590,590,0
|
|
20231122,183100,298798124,590,590,590,590,0
|
|
20231122,183000,298798124,590,590,590,590,0
|
|
20231122,182900,298798124,590,590,590,590,0
|
|
20231122,182800,298798124,590,590,590,590,0
|
|
20231122,182700,298798124,590,590,590,590,0
|
|
20231122,182600,298798124,590,590,590,590,0
|
|
20231122,182500,298798124,590,590,590,590,0
|
|
20231122,182400,298798124,590,590,590,590,0
|
|
20231122,182300,298798124,590,590,590,590,0
|
|
20231122,182200,298798124,590,590,590,590,0
|
|
20231122,182100,298798124,590,590,590,590,0
|
|
20231122,182000,298798124,590,590,590,590,51861
|
|
20231122,181900,298798124,590,590,590,590,0
|
|
20231122,181800,298798124,590,590,590,590,0
|
|
20231122,181700,298798124,590,590,590,590,0
|
|
20231122,181600,298798124,590,590,590,590,0
|
|
20231122,181500,298798124,590,590,590,590,0
|
|
20231122,181400,298798124,590,590,590,590,0
|
|
20231122,181300,298798124,590,590,590,590,0
|
|
20231122,181200,298798124,590,590,590,590,0
|
|
20231122,181100,298798124,590,590,590,590,0
|
|
20231122,181000,298798124,590,590,590,590,0
|
|
20231122,180900,298798124,590,590,590,590,0
|
|
20231122,180800,298798124,590,590,590,590,0
|
|
20231122,180700,298798124,590,590,590,590,0
|
|
20231122,180600,298798124,590,590,590,590,0
|
|
20231122,180500,298798124,590,590,590,590,0
|
|
20231122,180400,298798124,590,590,590,590,0
|
|
20231122,180300,298798124,590,590,590,590,0
|
|
20231122,180200,298798124,590,590,590,590,0
|
|
20231122,180100,298798124,590,590,590,590,0
|
|
20231122,180000,298798124,590,590,590,590,0
|
|
20231122,175900,298798124,590,590,590,590,0
|
|
20231122,175800,298798124,590,590,590,590,0
|
|
20231122,175700,298798124,590,590,590,590,0
|
|
20231122,175600,298798124,590,590,590,590,0
|
|
20231122,175500,298798124,590,590,590,590,0
|
|
20231122,175400,298798124,590,590,590,590,0
|
|
20231122,175300,298798124,590,590,590,590,0
|
|
20231122,175200,298798124,590,590,590,590,0
|
|
20231122,175100,298798124,590,590,590,590,0
|
|
20231122,175000,298798124,590,590,590,590,51861
|
|
20231122,174900,298798124,590,590,590,590,0
|
|
20231122,174800,298798124,590,590,590,590,0
|
|
20231122,174700,298798124,590,590,590,590,0
|
|
20231122,174600,298798124,590,590,590,590,0
|
|
20231122,174500,298798124,590,590,590,590,0
|
|
20231122,174400,298798124,590,590,590,590,0
|
|
20231122,174300,298798124,590,590,590,590,0
|
|
20231122,174200,298798124,590,590,590,590,0
|
|
20231122,174100,298798124,590,590,590,590,0
|
|
20231122,174000,298798124,590,590,590,590,0
|
|
20231122,173900,298798124,590,590,590,590,0
|
|
20231122,173800,298798124,590,590,590,590,0
|
|
20231122,173700,298798124,590,590,590,590,0
|
|
20231122,173600,298798124,590,590,590,590,0
|
|
20231122,173500,298798124,590,590,590,590,0
|
|
20231122,173400,298798124,590,590,590,590,0
|
|
20231122,173300,298798124,590,590,590,590,0
|
|
20231122,173200,298798124,590,590,590,590,0
|
|
20231122,173100,298798124,590,590,590,590,0
|
|
20231122,173000,298798124,590,590,590,590,0
|
|
20231122,172900,298798124,590,590,590,590,0
|
|
20231122,172800,298798124,590,590,590,590,0
|
|
20231122,172700,298798124,590,590,590,590,0
|
|
20231122,172600,298798124,590,590,590,590,0
|
|
20231122,172500,298798124,590,590,590,590,0
|
|
20231122,172400,298798124,590,590,590,590,0
|
|
20231122,172300,298798124,590,590,590,590,0
|
|
20231122,172200,298798124,590,590,590,590,0
|
|
20231122,172100,298798124,590,590,590,590,0
|
|
20231122,172000,298798124,590,590,590,590,51861
|
|
20231122,171900,298798124,590,590,590,590,0
|
|
20231122,171800,298798124,590,590,590,590,0
|
|
20231122,171700,298798124,590,590,590,590,0
|
|
20231122,171600,298798124,590,590,590,590,0
|
|
20231122,171500,298798124,590,590,590,590,0
|
|
20231122,171400,298798124,590,590,590,590,0
|
|
20231122,171300,298798124,590,590,590,590,0
|
|
20231122,171200,298798124,590,590,590,590,0
|
|
20231122,171100,298798124,590,590,590,590,0
|
|
20231122,171000,298798124,590,590,590,590,0
|
|
20231122,170900,298798124,590,590,590,590,0
|
|
20231122,170800,298798124,590,590,590,590,0
|
|
20231122,170700,298798124,590,590,590,590,0
|
|
20231122,170600,298798124,590,590,590,590,0
|
|
20231122,170500,298798124,590,590,590,590,0
|
|
20231122,170400,298798124,590,590,590,590,0
|
|
20231122,170300,298798124,590,590,590,590,0
|
|
20231122,170200,298798124,590,590,590,590,0
|
|
20231122,170100,298798124,590,590,590,590,0
|
|
20231122,170000,298798124,590,590,590,590,0
|
|
20231122,165900,298798124,590,590,590,590,0
|
|
20231122,165800,298798124,590,590,590,590,0
|
|
20231122,165700,298798124,590,590,590,590,0
|
|
20231122,165600,298798124,590,590,590,590,0
|
|
20231122,165500,298798124,590,590,590,590,0
|
|
20231122,165400,298798124,590,590,590,590,0
|
|
20231122,165300,298798124,590,590,590,590,0
|
|
20231122,165200,298798124,590,590,590,590,0
|
|
20231122,165100,298798124,590,590,590,590,0
|
|
20231122,165000,298798124,590,590,590,590,51861
|
|
20231122,164900,298798124,590,590,590,590,0
|
|
20231122,164800,298798124,590,590,590,590,0
|
|
20231122,164700,298798124,590,590,590,590,0
|
|
20231122,164600,298798124,590,590,590,590,0
|
|
20231122,164500,298798124,590,590,590,590,0
|
|
20231122,164400,298798124,590,590,590,590,0
|
|
20231122,164300,298798124,590,590,590,590,0
|
|
20231122,164200,298798124,590,590,590,590,0
|
|
20231122,164100,298798124,590,590,590,590,0
|
|
20231122,164000,298798124,590,590,590,590,0
|
|
20231122,163900,298798124,590,590,590,590,0
|
|
20231122,163800,298798124,590,590,590,590,0
|
|
20231122,163700,298798124,590,590,590,590,0
|
|
20231122,163600,298798124,590,590,590,590,0
|
|
20231122,163500,298798124,590,590,590,590,0
|
|
20231122,163400,298798124,590,590,590,590,0
|
|
20231122,163300,298798124,590,590,590,590,0
|
|
20231122,163200,298798124,590,590,590,590,0
|
|
20231122,163100,298798124,590,590,590,590,0
|
|
20231122,163000,298798124,590,590,590,590,0
|
|
20231122,162900,298798124,590,590,590,590,0
|
|
20231122,162800,298798124,590,590,590,590,0
|
|
20231122,162700,298798124,590,590,590,590,0
|
|
20231122,162600,298798124,590,590,590,590,0
|
|
20231122,162500,298798124,590,590,590,590,0
|
|
20231122,162400,298798124,590,590,590,590,0
|
|
20231122,162300,298798124,590,590,590,590,0
|
|
20231122,162200,298798124,590,590,590,590,0
|
|
20231122,162100,298798124,590,590,590,590,0
|
|
20231122,162000,298798124,590,590,590,590,51861
|
|
20231122,161900,298798124,590,590,590,590,0
|
|
20231122,161800,298798124,590,590,590,590,0
|
|
20231122,161700,298798124,590,590,590,590,0
|
|
20231122,161600,298798124,590,590,590,590,0
|
|
20231122,161500,298798124,590,590,590,590,0
|
|
20231122,161400,298798124,590,590,590,590,0
|
|
20231122,161300,298798124,590,590,590,590,0
|
|
20231122,161200,298798124,590,590,590,590,0
|
|
20231122,161100,298798124,590,590,590,590,0
|
|
20231122,161000,298798124,590,590,590,590,0
|
|
20231122,160900,298798124,590,590,590,590,0
|
|
20231122,160800,298798124,590,590,590,590,0
|
|
20231122,160700,298798124,590,590,590,590,0
|
|
20231122,160600,298798124,590,590,590,590,0
|
|
20231122,160500,298798124,590,590,590,590,0
|
|
20231122,160400,298798124,590,590,590,590,0
|
|
20231122,160300,298798124,590,590,590,590,0
|
|
20231122,160200,298798124,590,590,590,590,0
|
|
20231122,160100,298798124,590,590,590,590,0
|
|
20231122,160000,298798124,590,590,590,590,0
|
|
20231122,155900,298798124,590,590,590,590,0
|
|
20231122,155800,298798124,590,590,590,590,0
|
|
20231122,155700,298798124,590,590,590,590,0
|
|
20231122,155600,298798124,590,590,590,590,0
|
|
20231122,155500,298798124,590,590,590,590,0
|
|
20231122,155400,298798124,590,590,590,590,0
|
|
20231122,155300,298798124,590,590,590,590,0
|
|
20231122,155200,298798124,590,590,590,590,0
|
|
20231122,155100,298798124,590,590,590,590,0
|
|
20231122,155000,298798124,590,590,590,590,51861
|
|
20231122,154900,298798124,590,590,590,590,0
|
|
20231122,154800,298798124,590,590,590,590,0
|
|
20231122,154700,298798124,590,590,590,590,0
|
|
20231122,154600,298798124,590,590,590,590,0
|
|
20231122,154500,298798124,590,590,590,590,0
|
|
20231122,154400,298798124,590,590,590,590,0
|
|
20231122,154300,298798124,590,590,590,590,0
|
|
20231122,154200,298798124,590,590,590,590,0
|
|
20231122,154100,298798124,590,590,590,590,0
|
|
20231122,154000,298798124,590,590,590,590,0
|
|
20231122,153900,298798124,590,590,590,590,0
|
|
20231122,153800,298798124,590,590,590,590,0
|
|
20231122,153700,298798124,590,590,590,590,0
|
|
20231122,153600,298798124,590,590,590,590,0
|
|
20231122,153500,298798124,590,590,590,590,0
|
|
20231122,153400,298798124,590,590,590,590,0
|
|
20231122,153300,298798124,590,590,590,590,0
|
|
20231122,153200,298798124,590,590,590,590,0
|
|
20231122,153100,298798124,590,590,590,590,0
|
|
20231122,153000,298798124,590,590,590,590,51861
|
|
20231122,152900,268200134,593,593,593,593,0
|
|
20231122,152800,268200134,593,593,593,593,0
|
|
20231122,152700,268200134,593,593,593,593,0
|
|
20231122,152600,268200134,593,593,593,593,0
|
|
20231122,152500,268200134,593,593,593,593,0
|
|
20231122,152400,268200134,593,593,593,593,0
|
|
20231122,152300,268200134,593,593,593,593,0
|
|
20231122,152200,268200134,593,593,593,593,0
|
|
20231122,152100,268200134,593,593,593,593,0
|
|
20231122,152000,268200134,593,593,593,593,0
|
|
20231122,151900,268200134,593,592,593,592,2020
|
|
20231122,151800,267003031,592,593,593,592,7168
|
|
20231122,151700,262756118,593,593,593,593,13380
|
|
20231122,151600,254821778,593,592,593,592,2091
|
|
20231122,151500,253582905,592,594,594,592,28719
|
|
20231122,151400,236555537,595,594,595,594,1020
|
|
20231122,151300,235949557,596,594,596,594,1267
|
|
20231122,151200,235194957,596,596,596,596,1855
|
|
20231122,151100,234089377,597,596,597,593,3501
|
|
20231122,151000,232008017,596,596,596,596,141
|
|
20231122,150900,231923981,597,597,597,596,1002
|
|
20231122,150800,231326787,596,597,597,596,12
|
|
20231122,150700,231319634,596,597,597,595,906
|
|
20231122,150600,230779808,597,597,597,597,30
|
|
20231122,150500,230761898,597,597,597,597,1
|
|
20231122,150400,230761301,597,594,597,593,5434
|
|
20231122,150300,227538483,595,594,595,594,808
|
|
20231122,150200,227058530,594,594,594,594,13740
|
|
20231122,150100,218896970,595,596,596,595,501
|
|
20231122,150000,218598375,596,596,596,596,100
|
|
20231122,145900,218538775,597,597,597,597,0
|
|
20231122,145800,218538775,597,596,597,594,3124
|
|
20231122,145700,216678603,596,596,596,596,4
|
|
20231122,145600,216676219,597,597,597,597,0
|
|
20231122,145500,216676219,597,596,597,596,301
|
|
20231122,145400,216496523,596,596,596,596,1458
|
|
20231122,145300,215627555,595,595,595,595,115
|
|
20231122,145200,215559130,595,596,596,595,1335
|
|
20231122,145100,214763970,596,596,596,596,1300
|
|
20231122,145000,213989170,596,596,596,596,0
|
|
20231122,144900,213989170,596,596,596,596,500
|
|
20231122,144800,213691170,596,596,596,596,0
|
|
20231122,144700,213691170,596,596,596,596,0
|
|
20231122,144600,213691170,596,596,596,596,20
|
|
20231122,144500,213679250,596,596,596,594,1040
|
|
20231122,144400,213061410,596,596,596,596,90
|
|
20231122,144300,213007770,596,596,596,596,155
|
|
20231122,144200,212915390,596,596,596,596,1
|
|
20231122,144100,212914794,596,595,596,595,1107
|
|
20231122,144000,212256029,596,596,596,596,0
|
|
20231122,143900,212256029,596,596,596,596,0
|
|
20231122,143800,212256029,596,596,596,596,1
|
|
20231122,143700,212255433,596,596,596,596,1501
|
|
20231122,143600,211360837,596,596,596,596,0
|
|
20231122,143500,211360837,596,596,596,596,0
|
|
20231122,143400,211360837,596,596,596,596,0
|
|
20231122,143300,211360837,596,596,596,596,1000
|
|
20231122,143200,210764837,596,596,596,596,1000
|
|
20231122,143100,210168837,596,596,596,596,1
|
|
20231122,143000,210168241,595,595,595,595,0
|
|
20231122,142900,210168241,595,595,595,595,1019
|
|
20231122,142800,209561936,596,596,596,596,671
|
|
20231122,142700,209162020,596,596,596,596,1
|
|
20231122,142600,209161424,593,593,593,593,0
|
|
20231122,142500,209161424,593,593,593,593,0
|
|
20231122,142400,209161424,593,594,594,593,2445
|
|
20231122,142300,207709712,594,594,594,594,0
|
|
20231122,142200,207709712,594,594,594,594,1000
|
|
20231122,142100,207115712,596,596,596,596,1000
|
|
20231122,142000,206519712,596,596,596,596,0
|
|
20231122,141900,206519712,596,596,596,596,0
|
|
20231122,141800,206519712,596,596,596,596,0
|
|
20231122,141700,206519712,596,596,596,596,0
|
|
20231122,141600,206519712,596,596,596,596,0
|
|
20231122,141500,206519712,596,596,596,596,0
|
|
20231122,141400,206519712,596,595,596,594,5101
|
|
20231122,141300,203489424,595,596,596,595,10116
|
|
20231122,141200,197460404,596,596,596,596,51
|
|
20231122,141100,197430008,596,596,596,596,0
|
|
20231122,141000,197430008,596,596,596,596,1551
|
|
20231122,140900,196505612,596,594,596,594,1365
|
|
20231122,140800,195694752,594,596,596,594,24309
|
|
20231122,140700,181222829,597,597,597,597,1415
|
|
20231122,140600,180378074,597,597,597,597,0
|
|
20231122,140500,180378074,597,597,597,597,0
|
|
20231122,140400,180378074,597,597,597,597,0
|
|
20231122,140300,180378074,597,597,597,597,3162
|
|
20231122,140200,178490360,597,597,597,597,0
|
|
20231122,140100,178490360,597,598,598,597,8000
|
|
20231122,140000,173713171,598,598,598,598,1
|
|
20231122,135900,173712573,599,599,599,599,435
|
|
20231122,135800,173452008,599,599,599,599,36
|
|
20231122,135700,173430444,600,600,600,600,0
|
|
20231122,135600,173430444,600,600,600,600,997
|
|
20231122,135500,172832244,600,600,600,600,0
|
|
20231122,135400,172832244,600,600,600,600,0
|
|
20231122,135300,172832244,600,600,600,600,1
|
|
20231122,135200,172831644,599,599,599,599,0
|
|
20231122,135100,172831644,599,599,599,599,25
|
|
20231122,135000,172816669,599,599,599,599,0
|
|
20231122,134900,172816669,599,599,599,599,683
|
|
20231122,134800,172407552,598,598,598,598,0
|
|
20231122,134700,172407552,598,598,598,598,0
|
|
20231122,134600,172407552,598,598,598,598,0
|
|
20231122,134500,172407552,598,599,599,598,1100
|
|
20231122,134400,171749652,599,599,599,599,843
|
|
20231122,134300,171244695,598,599,599,598,1001
|
|
20231122,134200,170646096,598,598,598,598,3
|
|
20231122,134100,170644302,599,599,599,598,1002
|
|
20231122,134000,170045104,599,599,599,599,1
|
|
20231122,133900,170044505,598,598,598,598,1000
|
|
20231122,133800,169446505,599,599,599,599,0
|
|
20231122,133700,169446505,599,599,599,599,0
|
|
20231122,133600,169446505,599,599,599,599,1
|
|
20231122,133500,169445906,599,599,599,599,4513
|
|
20231122,133400,166742619,599,599,599,599,0
|
|
20231122,133300,166742619,599,599,599,599,1153
|
|
20231122,133200,166051972,600,600,600,600,1
|
|
20231122,133100,166051372,600,600,600,600,1
|
|
20231122,133000,166050772,601,601,601,601,0
|
|
20231122,132900,166050772,601,601,601,601,0
|
|
20231122,132800,166050772,601,601,601,601,0
|
|
20231122,132700,166050772,601,601,601,601,782
|
|
20231122,132600,165580790,601,601,601,601,0
|
|
20231122,132500,165580790,601,600,601,600,893
|
|
20231122,132400,165044954,600,600,600,600,0
|
|
20231122,132300,165044954,600,601,601,600,143
|
|
20231122,132200,164959027,601,601,601,601,0
|
|
20231122,132100,164959027,601,601,601,601,73
|
|
20231122,132000,164915154,601,601,601,601,0
|
|
20231122,131900,164915154,601,601,601,601,0
|
|
20231122,131800,164915154,601,601,601,601,2000
|
|
20231122,131700,163713154,601,601,601,601,0
|
|
20231122,131600,163713154,601,601,601,601,0
|
|
20231122,131500,163713154,601,601,601,601,1
|
|
20231122,131400,163712553,601,601,601,601,0
|
|
20231122,131300,163712553,601,601,601,601,0
|
|
20231122,131200,163712553,601,601,601,601,0
|
|
20231122,131100,163712553,601,601,601,601,0
|
|
20231122,131000,163712553,601,601,601,601,0
|
|
20231122,130900,163712553,601,601,601,601,0
|
|
20231122,130800,163712553,601,601,601,601,0
|
|
20231122,130700,163712553,601,601,601,601,5
|
|
20231122,130600,163709548,601,601,601,601,0
|
|
20231122,130500,163709548,601,601,601,601,0
|
|
20231122,130400,163709548,601,601,601,601,0
|
|
20231122,130300,163709548,601,601,601,601,0
|
|
20231122,130200,163709548,601,601,601,601,0
|
|
20231122,130100,163709548,601,601,601,601,0
|
|
20231122,130000,163709548,601,601,601,601,0
|
|
20231122,125900,163709548,601,601,601,601,0
|
|
20231122,125800,163709548,601,601,601,601,1000
|
|
20231122,125700,163108548,601,601,601,601,100
|
|
20231122,125600,163048448,601,601,601,601,0
|
|
20231122,125500,163048448,601,601,601,601,0
|
|
20231122,125400,163048448,601,601,601,601,0
|
|
20231122,125300,163048448,601,601,601,601,50
|
|
20231122,125200,163018398,601,601,601,601,0
|
|
20231122,125100,163018398,601,601,601,601,1
|
|
20231122,125000,163017797,601,601,601,601,0
|
|
20231122,124900,163017797,601,601,601,601,0
|
|
20231122,124800,163017797,601,601,601,601,0
|
|
20231122,124700,163017797,601,601,601,601,0
|
|
20231122,124600,163017797,601,601,601,601,0
|
|
20231122,124500,163017797,601,601,601,601,0
|
|
20231122,124400,163017797,601,601,601,601,0
|
|
20231122,124300,163017797,601,600,601,600,2
|
|
20231122,124200,163016596,598,598,598,598,0
|
|
20231122,124100,163016596,598,598,598,598,0
|
|
20231122,124000,163016596,598,598,598,598,300
|
|
20231122,123900,162837196,597,597,597,597,0
|
|
20231122,123800,162837196,597,597,597,597,233
|
|
20231122,123700,162698095,597,597,597,597,84
|
|
20231122,123600,162647947,597,597,597,597,0
|
|
20231122,123500,162647947,597,597,597,597,0
|
|
20231122,123400,162647947,597,597,597,597,416
|
|
20231122,123300,162399595,598,598,598,598,100
|
|
20231122,123200,162339795,598,598,598,598,101
|
|
20231122,123100,162279397,598,598,598,598,1
|
|
20231122,123000,162278799,600,600,600,600,0
|
|
20231122,122900,162278799,600,600,600,600,14
|
|
20231122,122800,162270399,600,600,600,600,22
|
|
20231122,122700,162257199,600,600,600,600,52
|
|
20231122,122600,162225999,600,600,600,600,0
|
|
20231122,122500,162225999,600,600,600,600,0
|
|
20231122,122400,162225999,600,600,600,600,1
|
|
20231122,122300,162225399,597,597,597,597,0
|
|
20231122,122200,162225399,597,598,598,597,1974
|
|
20231122,122100,161046859,598,597,598,597,5460
|
|
20231122,122000,157787219,597,597,597,597,503
|
|
20231122,121900,157486928,597,598,598,597,11
|
|
20231122,121800,157480359,598,598,598,598,0
|
|
20231122,121700,157480359,598,598,598,598,0
|
|
20231122,121600,157480359,598,598,598,598,0
|
|
20231122,121500,157480359,598,598,598,598,0
|
|
20231122,121400,157480359,598,598,598,598,1393
|
|
20231122,121300,156647345,599,599,599,599,0
|
|
20231122,121200,156647345,599,599,599,599,0
|
|
20231122,121100,156647345,599,599,599,599,1
|
|
20231122,121000,156646746,601,599,601,599,88
|
|
20231122,120900,156593860,597,597,597,597,0
|
|
20231122,120800,156593860,597,597,597,597,0
|
|
20231122,120700,156593860,597,599,599,597,1001
|
|
20231122,120600,155996261,600,599,600,599,1000
|
|
20231122,120500,155396262,600,599,600,599,500
|
|
20231122,120400,155096263,601,599,601,599,249
|
|
20231122,120300,154946616,601,601,601,601,0
|
|
20231122,120200,154946616,601,601,601,601,0
|
|
20231122,120100,154946616,601,599,601,599,10
|
|
20231122,120000,154940608,601,597,601,597,1003
|
|
20231122,115900,154337813,601,599,601,599,1974
|
|
20231122,115800,153155385,599,599,599,599,0
|
|
20231122,115700,153155385,599,599,599,599,0
|
|
20231122,115600,153155385,599,599,599,599,0
|
|
20231122,115500,153155385,599,599,599,599,784
|
|
20231122,115400,152685769,598,598,598,598,0
|
|
20231122,115300,152685769,598,598,598,598,100
|
|
20231122,115200,152625969,597,598,598,597,513
|
|
20231122,115100,152319207,599,598,599,598,3501
|
|
20231122,115000,150225608,597,598,598,597,880
|
|
20231122,114900,149700199,598,598,598,598,1
|
|
20231122,114800,149699601,601,601,601,601,0
|
|
20231122,114700,149699601,601,601,601,601,28
|
|
20231122,114600,149682773,600,600,600,600,24
|
|
20231122,114500,149668373,600,600,600,600,0
|
|
20231122,114400,149668373,600,600,600,600,13
|
|
20231122,114300,149660573,600,600,600,600,500
|
|
20231122,114200,149360573,599,599,599,599,0
|
|
20231122,114100,149360573,599,599,599,599,0
|
|
20231122,114000,149360573,599,599,599,599,0
|
|
20231122,113900,149360573,599,599,599,599,0
|
|
20231122,113800,149360573,599,599,599,599,31
|
|
20231122,113700,149342004,599,599,599,599,119
|
|
20231122,113600,149270723,599,597,599,597,305
|
|
20231122,113500,149088038,601,601,601,601,0
|
|
20231122,113400,149088038,601,599,601,599,80
|
|
20231122,113300,149040038,599,599,599,599,2054
|
|
20231122,113200,147809692,598,598,598,598,54
|
|
20231122,113100,147777400,600,600,602,600,1050
|
|
20231122,113000,147147324,600,600,600,600,1
|
|
20231122,112900,147146724,600,600,600,600,1
|
|
20231122,112800,147146124,598,598,598,598,0
|
|
20231122,112700,147146124,598,598,598,598,6419
|
|
20231122,112600,143307562,597,597,597,597,0
|
|
20231122,112500,143307562,597,597,597,597,21
|
|
20231122,112400,143295025,597,596,597,596,209
|
|
20231122,112300,143170410,598,598,598,598,0
|
|
20231122,112200,143170410,598,598,598,598,641
|
|
20231122,112100,142787092,598,598,598,598,0
|
|
20231122,112000,142787092,598,598,598,598,0
|
|
20231122,111900,142787092,598,598,598,598,0
|
|
20231122,111800,142787092,598,598,598,598,13
|
|
20231122,111700,142779318,598,598,598,598,0
|
|
20231122,111600,142779318,598,598,598,598,50
|
|
20231122,111500,142749418,598,598,598,598,1674
|
|
20231122,111400,141748366,598,598,598,598,10
|
|
20231122,111300,141742386,598,598,598,598,940
|
|
20231122,111200,141180266,600,600,600,600,997
|
|
20231122,111100,140582066,602,602,602,602,166
|
|
20231122,111000,140482134,602,602,602,602,0
|
|
20231122,110900,140482134,602,602,602,602,4
|
|
20231122,110800,140479726,603,603,603,603,0
|
|
20231122,110700,140479726,603,602,603,602,1100
|
|
20231122,110600,139817444,602,602,602,602,100
|
|
20231122,110500,139757244,602,602,602,602,0
|
|
20231122,110400,139757244,602,602,602,602,0
|
|
20231122,110300,139757244,602,601,602,601,1010
|
|
20231122,110200,139150225,601,600,601,600,101
|
|
20231122,110100,139089575,601,600,601,600,6330
|
|
20231122,110000,135289773,599,600,600,599,1283
|
|
20231122,105900,134520433,601,601,601,601,0
|
|
20231122,105800,134520433,601,601,601,601,109
|
|
20231122,105700,134454924,600,600,600,600,0
|
|
20231122,105600,134454924,600,600,600,600,50
|
|
20231122,105500,134424924,600,600,600,600,1597
|
|
20231122,105400,133466724,599,599,599,599,0
|
|
20231122,105300,133466724,599,599,599,599,0
|
|
20231122,105200,133466724,599,599,599,599,46
|
|
20231122,105100,133439170,599,599,599,599,0
|
|
20231122,105000,133439170,599,599,599,599,0
|
|
20231122,104900,133439170,599,599,599,599,1
|
|
20231122,104800,133438571,599,599,599,599,1290
|
|
20231122,104700,132665861,600,599,600,599,2
|
|
20231122,104600,132664662,599,599,599,599,782
|
|
20231122,104500,132196244,600,600,600,600,0
|
|
20231122,104400,132196244,600,599,600,599,21
|
|
20231122,104300,132183664,599,599,599,599,100
|
|
20231122,104200,132123764,599,599,599,599,0
|
|
20231122,104100,132123764,599,597,599,597,13061
|
|
20231122,104000,124326098,597,595,597,595,251
|
|
20231122,103900,124176751,595,595,595,595,0
|
|
20231122,103800,124176751,595,595,595,595,71
|
|
20231122,103700,124134506,597,597,597,597,0
|
|
20231122,103600,124134506,597,597,597,597,10
|
|
20231122,103500,124128536,597,597,597,595,551
|
|
20231122,103400,123799689,595,596,596,595,500
|
|
20231122,103300,123502177,597,597,597,597,1675
|
|
20231122,103200,122502202,597,596,597,596,89
|
|
20231122,103100,122449157,596,595,596,595,101
|
|
20231122,103000,122389061,596,596,596,596,19
|
|
20231122,102900,122377737,596,596,596,596,18
|
|
20231122,102800,122367009,596,596,596,596,110
|
|
20231122,102700,122301449,596,597,597,596,6710
|
|
20231122,102600,118295589,596,597,597,596,1764
|
|
20231122,102500,117243981,597,597,597,597,0
|
|
20231122,102400,117243981,597,597,597,597,6
|
|
20231122,102300,117240399,600,598,600,598,222
|
|
20231122,102200,117107641,598,598,598,598,1001
|
|
20231122,102100,116509043,598,598,598,598,726
|
|
20231122,102000,116074895,598,598,600,598,65
|
|
20231122,101900,116035907,597,594,600,594,3426
|
|
20231122,101800,113996376,594,596,596,594,210
|
|
20231122,101700,113871634,596,596,596,596,1394
|
|
20231122,101600,113040810,599,598,599,598,332
|
|
20231122,101500,112841944,596,596,596,596,0
|
|
20231122,101400,112841944,596,595,596,595,1500
|
|
20231122,101300,111948134,594,596,596,594,5278
|
|
20231122,101200,108807444,596,596,596,596,222
|
|
20231122,101100,108675132,596,596,596,596,0
|
|
20231122,101000,108675132,596,596,596,596,14
|
|
20231122,100900,108666788,596,597,597,596,1826
|
|
20231122,100800,107577769,597,597,597,597,1
|
|
20231122,100700,107577172,597,597,597,597,0
|
|
20231122,100600,107577172,597,597,597,597,12
|
|
20231122,100500,107570008,597,597,597,597,1
|
|
20231122,100400,107569411,596,596,598,596,23
|
|
20231122,100300,107555701,596,597,598,595,1509
|
|
20231122,100200,106656538,597,597,597,597,307
|
|
20231122,100100,106473259,597,597,597,597,1
|
|
20231122,100000,106472662,595,597,597,595,2532
|
|
20231122,095900,104965840,596,596,596,596,0
|
|
20231122,095800,104965840,596,596,596,593,22517
|
|
20231122,095700,91567072,597,599,599,597,4980
|
|
20231122,095600,88590612,601,599,601,599,264
|
|
20231122,095500,88432474,601,601,601,601,0
|
|
20231122,095400,88432474,601,601,601,601,42
|
|
20231122,095300,88407232,601,601,601,601,70
|
|
20231122,095200,88365162,601,599,601,599,902
|
|
20231122,095100,87824860,599,599,599,599,173
|
|
20231122,095000,87721233,599,599,600,598,3216
|
|
20231122,094900,85797749,600,599,600,599,299
|
|
20231122,094800,85618647,599,599,599,599,12
|
|
20231122,094700,85611459,599,599,599,599,5
|
|
20231122,094600,85608464,599,599,599,599,106
|
|
20231122,094500,85544970,597,597,597,597,100
|
|
20231122,094400,85485270,598,600,601,598,3891
|
|
20231122,094300,83156373,600,602,602,600,5981
|
|
20231122,094200,79563087,602,602,602,602,1
|
|
20231122,094100,79562485,601,602,602,601,568
|
|
20231122,094000,79221067,602,602,602,602,101
|
|
20231122,093900,79160265,603,602,603,602,1603
|
|
20231122,093800,78195258,604,604,604,604,51
|
|
20231122,093700,78164454,604,603,604,603,702
|
|
20231122,093600,77741097,602,602,602,602,0
|
|
20231122,093500,77741097,602,603,603,602,900
|
|
20231122,093400,77198447,603,603,603,603,384
|
|
20231122,093300,76966895,603,603,603,603,220
|
|
20231122,093200,76834235,603,602,603,602,1031
|
|
20231122,093100,76213369,602,602,602,602,960
|
|
20231122,093000,75635449,602,602,602,602,1
|
|
20231122,092900,75634847,601,601,601,601,2159
|
|
20231122,092800,74337288,601,599,601,599,3137
|
|
20231122,092700,72455004,599,599,599,599,25
|
|
20231122,092600,72440029,600,600,600,600,67
|
|
20231122,092500,72399829,600,600,600,599,838
|
|
20231122,092400,71897696,600,599,600,599,1704
|
|
20231122,092300,70876629,599,598,599,598,736
|
|
20231122,092200,70435795,598,598,598,598,2578
|
|
20231122,092100,68894151,597,597,597,597,727
|
|
20231122,092000,68460132,597,607,608,586,63095
|
|
20231122,091900,30821288,608,607,608,607,224
|
|
20231122,091800,30685099,607,606,607,606,239
|
|
20231122,091700,30540110,607,605,607,605,1821
|
|
20231122,091600,29437590,605,605,605,605,480
|
|
20231122,091500,29147190,604,605,606,604,6461
|
|
20231122,091400,25241246,604,607,607,604,10260
|
|
20231122,091300,19018607,608,611,611,608,3044
|
|
20231122,091200,17167552,610,612,612,610,1718
|
|
20231122,091100,16116156,612,612,614,610,7436
|
|
20231122,091000,11574234,612,613,613,612,2140
|
|
20231122,090900,10264544,617,614,617,614,3086
|
|
20231122,090800,8363427,614,614,614,614,1
|
|
20231122,090700,8362813,614,612,614,612,852
|
|
20231122,090600,7841275,612,612,612,612,53
|
|
20231122,090500,7808839,612,612,612,608,58
|
|
20231122,090400,7773567,612,612,612,612,1
|
|
20231122,090300,7772955,607,612,612,607,3851
|
|
20231122,090200,5435393,607,612,612,607,2709
|
|
20231122,090100,3784297,614,614,614,614,630
|
|
20231122,090000,3397477,614,614,615,614,4980
|