660 lines
29 KiB
CSV
660 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195700,218163994,902,902,902,902,11726
|
|
20231120,195600,218163994,902,902,902,902,0
|
|
20231120,195500,218163994,902,902,902,902,0
|
|
20231120,195400,218163994,902,902,902,902,0
|
|
20231120,195300,218163994,902,902,902,902,0
|
|
20231120,195200,218163994,902,902,902,902,0
|
|
20231120,195100,218163994,902,902,902,902,0
|
|
20231120,195000,218163994,902,902,902,902,0
|
|
20231120,194900,218163994,902,902,902,902,0
|
|
20231120,194800,218163994,902,902,902,902,0
|
|
20231120,194700,218163994,902,902,902,902,0
|
|
20231120,194600,218163994,902,902,902,902,0
|
|
20231120,194500,218163994,902,902,902,902,0
|
|
20231120,194400,218163994,902,902,902,902,0
|
|
20231120,194300,218163994,902,902,902,902,0
|
|
20231120,194200,218163994,902,902,902,902,0
|
|
20231120,194100,218163994,902,902,902,902,0
|
|
20231120,194000,218163994,902,902,902,902,0
|
|
20231120,193900,218163994,902,902,902,902,0
|
|
20231120,193800,218163994,902,902,902,902,0
|
|
20231120,193700,218163994,902,902,902,902,0
|
|
20231120,193600,218163994,902,902,902,902,0
|
|
20231120,193500,218163994,902,902,902,902,0
|
|
20231120,193400,218163994,902,902,902,902,0
|
|
20231120,193300,218163994,902,902,902,902,0
|
|
20231120,193200,218163994,902,902,902,902,0
|
|
20231120,193100,218163994,902,902,902,902,0
|
|
20231120,193000,218163994,902,902,902,902,0
|
|
20231120,192900,218163994,902,902,902,902,0
|
|
20231120,192800,218163994,902,902,902,902,0
|
|
20231120,192700,218163994,902,902,902,902,11726
|
|
20231120,192600,218163994,902,902,902,902,0
|
|
20231120,192500,218163994,902,902,902,902,0
|
|
20231120,192400,218163994,902,902,902,902,0
|
|
20231120,192300,218163994,902,902,902,902,0
|
|
20231120,192200,218163994,902,902,902,902,0
|
|
20231120,192100,218163994,902,902,902,902,0
|
|
20231120,192000,218163994,902,902,902,902,0
|
|
20231120,191900,218163994,902,902,902,902,0
|
|
20231120,191800,218163994,902,902,902,902,0
|
|
20231120,191700,218163994,902,902,902,902,0
|
|
20231120,191600,218163994,902,902,902,902,0
|
|
20231120,191500,218163994,902,902,902,902,0
|
|
20231120,191400,218163994,902,902,902,902,0
|
|
20231120,191300,218163994,902,902,902,902,0
|
|
20231120,191200,218163994,902,902,902,902,0
|
|
20231120,191100,218163994,902,902,902,902,0
|
|
20231120,191000,218163994,902,902,902,902,0
|
|
20231120,190900,218163994,902,902,902,902,0
|
|
20231120,190800,218163994,902,902,902,902,0
|
|
20231120,190700,218163994,902,902,902,902,0
|
|
20231120,190600,218163994,902,902,902,902,0
|
|
20231120,190500,218163994,902,902,902,902,0
|
|
20231120,190400,218163994,902,902,902,902,0
|
|
20231120,190300,218163994,902,902,902,902,0
|
|
20231120,190200,218163994,902,902,902,902,0
|
|
20231120,190100,218163994,902,902,902,902,0
|
|
20231120,190000,218163994,902,902,902,902,0
|
|
20231120,185900,218163994,902,902,902,902,0
|
|
20231120,185800,218163994,902,902,902,902,0
|
|
20231120,185700,218163994,902,902,902,902,11726
|
|
20231120,185600,218163994,902,902,902,902,0
|
|
20231120,185500,218163994,902,902,902,902,0
|
|
20231120,185400,218163994,902,902,902,902,0
|
|
20231120,185300,218163994,902,902,902,902,0
|
|
20231120,185200,218163994,902,902,902,902,0
|
|
20231120,185100,218163994,902,902,902,902,0
|
|
20231120,185000,218163994,902,902,902,902,0
|
|
20231120,184900,218163994,902,902,902,902,0
|
|
20231120,184800,218163994,902,902,902,902,0
|
|
20231120,184700,218163994,902,902,902,902,0
|
|
20231120,184600,218163994,902,902,902,902,0
|
|
20231120,184500,218163994,902,902,902,902,0
|
|
20231120,184400,218163994,902,902,902,902,0
|
|
20231120,184300,218163994,902,902,902,902,0
|
|
20231120,184200,218163994,902,902,902,902,0
|
|
20231120,184100,218163994,902,902,902,902,0
|
|
20231120,184000,218163994,902,902,902,902,0
|
|
20231120,183900,218163994,902,902,902,902,0
|
|
20231120,183800,218163994,902,902,902,902,0
|
|
20231120,183700,218163994,902,902,902,902,0
|
|
20231120,183600,218163994,902,902,902,902,0
|
|
20231120,183500,218163994,902,902,902,902,0
|
|
20231120,183400,218163994,902,902,902,902,0
|
|
20231120,183300,218163994,902,902,902,902,0
|
|
20231120,183200,218163994,902,902,902,902,0
|
|
20231120,183100,218163994,902,902,902,902,0
|
|
20231120,183000,218163994,902,902,902,902,0
|
|
20231120,182900,218163994,902,902,902,902,0
|
|
20231120,182800,218163994,902,902,902,902,0
|
|
20231120,182700,218163994,902,902,902,902,11726
|
|
20231120,182600,218163994,902,902,902,902,0
|
|
20231120,182500,218163994,902,902,902,902,0
|
|
20231120,182400,218163994,902,902,902,902,0
|
|
20231120,182300,218163994,902,902,902,902,0
|
|
20231120,182200,218163994,902,902,902,902,0
|
|
20231120,182100,218163994,902,902,902,902,0
|
|
20231120,182000,218163994,902,902,902,902,0
|
|
20231120,181900,218163994,902,902,902,902,0
|
|
20231120,181800,218163994,902,902,902,902,0
|
|
20231120,181700,218163994,902,902,902,902,0
|
|
20231120,181600,218163994,902,902,902,902,0
|
|
20231120,181500,218163994,902,902,902,902,0
|
|
20231120,181400,218163994,902,902,902,902,0
|
|
20231120,181300,218163994,902,902,902,902,0
|
|
20231120,181200,218163994,902,902,902,902,0
|
|
20231120,181100,218163994,902,902,902,902,0
|
|
20231120,181000,218163994,902,902,902,902,0
|
|
20231120,180900,218163994,902,902,902,902,0
|
|
20231120,180800,218163994,902,902,902,902,0
|
|
20231120,180700,218163994,902,902,902,902,0
|
|
20231120,180600,218163994,902,902,902,902,0
|
|
20231120,180500,218163994,902,902,902,902,0
|
|
20231120,180400,218163994,902,902,902,902,0
|
|
20231120,180300,218163994,902,902,902,902,0
|
|
20231120,180200,218163994,902,902,902,902,0
|
|
20231120,180100,218163994,902,902,902,902,0
|
|
20231120,180000,218163994,902,902,902,902,0
|
|
20231120,175900,218163994,902,902,902,902,0
|
|
20231120,175800,218163994,902,902,902,902,0
|
|
20231120,175700,218163994,902,902,902,902,11726
|
|
20231120,175600,218163994,902,902,902,902,0
|
|
20231120,175500,218163994,902,902,902,902,0
|
|
20231120,175400,218163994,902,902,902,902,0
|
|
20231120,175300,218163994,902,902,902,902,0
|
|
20231120,175200,218163994,902,902,902,902,0
|
|
20231120,175100,218163994,902,902,902,902,0
|
|
20231120,175000,218163994,902,902,902,902,0
|
|
20231120,174900,218163994,902,902,902,902,0
|
|
20231120,174800,218163994,902,902,902,902,0
|
|
20231120,174700,218163994,902,902,902,902,0
|
|
20231120,174600,218163994,902,902,902,902,0
|
|
20231120,174500,218163994,902,902,902,902,0
|
|
20231120,174400,218163994,902,902,902,902,0
|
|
20231120,174300,218163994,902,902,902,902,0
|
|
20231120,174200,218163994,902,902,902,902,0
|
|
20231120,174100,218163994,902,902,902,902,0
|
|
20231120,174000,218163994,902,902,902,902,0
|
|
20231120,173900,218163994,902,902,902,902,0
|
|
20231120,173800,218163994,902,902,902,902,0
|
|
20231120,173700,218163994,902,902,902,902,0
|
|
20231120,173600,218163994,902,902,902,902,0
|
|
20231120,173500,218163994,902,902,902,902,0
|
|
20231120,173400,218163994,902,902,902,902,0
|
|
20231120,173300,218163994,902,902,902,902,0
|
|
20231120,173200,218163994,902,902,902,902,0
|
|
20231120,173100,218163994,902,902,902,902,0
|
|
20231120,173000,218163994,902,902,902,902,0
|
|
20231120,172900,218163994,902,902,902,902,0
|
|
20231120,172800,218163994,902,902,902,902,0
|
|
20231120,172700,218163994,902,902,902,902,11726
|
|
20231120,172600,218163994,902,902,902,902,0
|
|
20231120,172500,218163994,902,902,902,902,0
|
|
20231120,172400,218163994,902,902,902,902,0
|
|
20231120,172300,218163994,902,902,902,902,0
|
|
20231120,172200,218163994,902,902,902,902,0
|
|
20231120,172100,218163994,902,902,902,902,0
|
|
20231120,172000,218163994,902,902,902,902,0
|
|
20231120,171900,218163994,902,902,902,902,0
|
|
20231120,171800,218163994,902,902,902,902,0
|
|
20231120,171700,218163994,902,902,902,902,0
|
|
20231120,171600,218163994,902,902,902,902,0
|
|
20231120,171500,218163994,902,902,902,902,0
|
|
20231120,171400,218163994,902,902,902,902,0
|
|
20231120,171300,218163994,902,902,902,902,0
|
|
20231120,171200,218163994,902,902,902,902,0
|
|
20231120,171100,218163994,902,902,902,902,0
|
|
20231120,171000,218163994,902,902,902,902,0
|
|
20231120,170900,218163994,902,902,902,902,0
|
|
20231120,170800,218163994,902,902,902,902,0
|
|
20231120,170700,218163994,902,902,902,902,0
|
|
20231120,170600,218163994,902,902,902,902,0
|
|
20231120,170500,218163994,902,902,902,902,0
|
|
20231120,170400,218163994,902,902,902,902,0
|
|
20231120,170300,218163994,902,902,902,902,0
|
|
20231120,170200,218163994,902,902,902,902,0
|
|
20231120,170100,218163994,902,902,902,902,0
|
|
20231120,170000,218163994,902,902,902,902,0
|
|
20231120,165900,218163994,902,902,902,902,0
|
|
20231120,165800,218163994,902,902,902,902,0
|
|
20231120,165700,218163994,902,902,902,902,11726
|
|
20231120,165600,218163994,902,902,902,902,0
|
|
20231120,165500,218163994,902,902,902,902,0
|
|
20231120,165400,218163994,902,902,902,902,0
|
|
20231120,165300,218163994,902,902,902,902,0
|
|
20231120,165200,218163994,902,902,902,902,0
|
|
20231120,165100,218163994,902,902,902,902,0
|
|
20231120,165000,218163994,902,902,902,902,0
|
|
20231120,164900,218163994,902,902,902,902,0
|
|
20231120,164800,218163994,902,902,902,902,0
|
|
20231120,164700,218163994,902,902,902,902,0
|
|
20231120,164600,218163994,902,902,902,902,0
|
|
20231120,164500,218163994,902,902,902,902,0
|
|
20231120,164400,218163994,902,902,902,902,0
|
|
20231120,164300,218163994,902,902,902,902,0
|
|
20231120,164200,218163994,902,902,902,902,0
|
|
20231120,164100,218163994,902,902,902,902,0
|
|
20231120,164000,218163994,902,902,902,902,0
|
|
20231120,163900,218163994,902,902,902,902,0
|
|
20231120,163800,218163994,902,902,902,902,0
|
|
20231120,163700,218163994,902,902,902,902,0
|
|
20231120,163600,218163994,902,902,902,902,0
|
|
20231120,163500,218163994,902,902,902,902,0
|
|
20231120,163400,218163994,902,902,902,902,0
|
|
20231120,163300,218163994,902,902,902,902,0
|
|
20231120,163200,218163994,902,902,902,902,0
|
|
20231120,163100,218163994,902,902,902,902,0
|
|
20231120,163000,218163994,902,902,902,902,0
|
|
20231120,162900,218163994,902,902,902,902,0
|
|
20231120,162800,218163994,902,902,902,902,0
|
|
20231120,162700,218163994,902,902,902,902,11726
|
|
20231120,162600,218163994,902,902,902,902,0
|
|
20231120,162500,218163994,902,902,902,902,0
|
|
20231120,162400,218163994,902,902,902,902,0
|
|
20231120,162300,218163994,902,902,902,902,0
|
|
20231120,162200,218163994,902,902,902,902,0
|
|
20231120,162100,218163994,902,902,902,902,0
|
|
20231120,162000,218163994,902,902,902,902,0
|
|
20231120,161900,218163994,902,902,902,902,0
|
|
20231120,161800,218163994,902,902,902,902,0
|
|
20231120,161700,218163994,902,902,902,902,0
|
|
20231120,161600,218163994,902,902,902,902,0
|
|
20231120,161500,218163994,902,902,902,902,0
|
|
20231120,161400,218163994,902,902,902,902,0
|
|
20231120,161300,218163994,902,902,902,902,0
|
|
20231120,161200,218163994,902,902,902,902,0
|
|
20231120,161100,218163994,902,902,902,902,0
|
|
20231120,161000,218163994,902,902,902,902,0
|
|
20231120,160900,218163994,902,902,902,902,0
|
|
20231120,160800,218163994,902,902,902,902,0
|
|
20231120,160700,218163994,902,902,902,902,0
|
|
20231120,160600,218163994,902,902,902,902,0
|
|
20231120,160500,218163994,902,902,902,902,0
|
|
20231120,160400,218163994,902,902,902,902,0
|
|
20231120,160300,218163994,902,902,902,902,0
|
|
20231120,160200,218163994,902,902,902,902,0
|
|
20231120,160100,218163994,902,902,902,902,0
|
|
20231120,160000,218163994,902,902,902,902,0
|
|
20231120,155900,218163994,902,902,902,902,0
|
|
20231120,155800,218163994,902,902,902,902,0
|
|
20231120,155700,218163994,902,902,902,902,11726
|
|
20231120,155600,218163994,902,902,902,902,0
|
|
20231120,155500,218163994,902,902,902,902,0
|
|
20231120,155400,218163994,902,902,902,902,0
|
|
20231120,155300,218163994,902,902,902,902,0
|
|
20231120,155200,218163994,902,902,902,902,0
|
|
20231120,155100,218163994,902,902,902,902,0
|
|
20231120,155000,218163994,902,902,902,902,0
|
|
20231120,154900,218163994,902,902,902,902,0
|
|
20231120,154800,218163994,902,902,902,902,0
|
|
20231120,154700,218163994,902,902,902,902,0
|
|
20231120,154600,218163994,902,902,902,902,0
|
|
20231120,154500,218163994,902,902,902,902,0
|
|
20231120,154400,218163994,902,902,902,902,0
|
|
20231120,154300,218163994,902,902,902,902,0
|
|
20231120,154200,218163994,902,902,902,902,0
|
|
20231120,154100,218163994,902,902,902,902,0
|
|
20231120,154000,218163994,902,902,902,902,0
|
|
20231120,153900,218163994,902,902,902,902,0
|
|
20231120,153800,218163994,902,902,902,902,0
|
|
20231120,153700,218163994,902,902,902,902,0
|
|
20231120,153600,218163994,902,902,902,902,0
|
|
20231120,153500,218163994,902,902,902,902,0
|
|
20231120,153400,218163994,902,902,902,902,0
|
|
20231120,153300,218163994,902,902,902,902,0
|
|
20231120,153200,218163994,902,902,902,902,0
|
|
20231120,153100,218163994,902,902,902,902,0
|
|
20231120,153000,218163994,902,902,902,902,11726
|
|
20231120,152900,207587142,906,906,906,906,0
|
|
20231120,152800,207587142,906,906,906,906,0
|
|
20231120,152700,207587142,906,906,906,906,0
|
|
20231120,152600,207587142,906,906,906,906,0
|
|
20231120,152500,207587142,906,906,906,906,0
|
|
20231120,152400,207587142,906,906,906,906,0
|
|
20231120,152300,207587142,906,906,906,906,0
|
|
20231120,152200,207587142,906,906,906,906,0
|
|
20231120,152100,207587142,906,906,906,906,0
|
|
20231120,152000,207587142,906,906,906,906,0
|
|
20231120,151900,207587142,906,904,906,902,1001
|
|
20231120,151800,206682940,906,906,906,906,0
|
|
20231120,151700,206682940,906,906,906,904,122
|
|
20231120,151600,206572478,904,905,907,904,1701
|
|
20231120,151500,205033700,907,907,907,907,110
|
|
20231120,151400,204933930,907,907,907,907,0
|
|
20231120,151300,204933930,907,907,907,907,1
|
|
20231120,151200,204933023,907,907,907,907,0
|
|
20231120,151100,204933023,907,904,907,904,390
|
|
20231120,151000,204580380,905,905,905,905,1
|
|
20231120,150900,204579475,903,905,905,903,1747
|
|
20231120,150800,203000281,907,907,907,907,0
|
|
20231120,150700,203000281,907,907,907,907,0
|
|
20231120,150600,203000281,907,906,907,906,1000
|
|
20231120,150500,202093289,905,906,906,905,3438
|
|
20231120,150400,198979899,905,905,905,905,110
|
|
20231120,150300,198880349,906,906,906,906,0
|
|
20231120,150200,198880349,906,906,906,906,0
|
|
20231120,150100,198880349,906,906,906,906,2145
|
|
20231120,150000,196936979,906,906,906,906,0
|
|
20231120,145900,196936979,906,905,906,903,2755
|
|
20231120,145800,194445049,905,905,905,905,132
|
|
20231120,145700,194325589,905,905,905,905,0
|
|
20231120,145600,194325589,905,905,905,905,0
|
|
20231120,145500,194325589,905,905,905,905,347
|
|
20231120,145400,194011554,906,906,906,906,0
|
|
20231120,145300,194011554,906,906,906,906,0
|
|
20231120,145200,194011554,906,907,907,902,4397
|
|
20231120,145100,190045449,902,902,902,902,1500
|
|
20231120,145000,188692449,906,906,906,906,0
|
|
20231120,144900,188692449,906,903,906,902,891
|
|
20231120,144800,187888376,903,903,903,903,0
|
|
20231120,144700,187888376,903,907,907,903,21
|
|
20231120,144600,187869393,902,902,902,902,1000
|
|
20231120,144500,186967393,906,902,906,901,2120
|
|
20231120,144400,185056238,903,903,903,903,0
|
|
20231120,144300,185056238,903,903,903,903,2000
|
|
20231120,144200,183250238,907,907,907,907,1
|
|
20231120,144100,183249331,903,903,903,903,0
|
|
20231120,144000,183249331,903,903,903,903,0
|
|
20231120,143900,183249331,903,903,903,903,0
|
|
20231120,143800,183249331,903,903,903,903,0
|
|
20231120,143700,183249331,903,903,903,903,0
|
|
20231120,143600,183249331,903,903,903,903,197
|
|
20231120,143500,183071440,904,904,904,904,5
|
|
20231120,143400,183066920,905,906,906,905,615
|
|
20231120,143300,182509846,907,907,907,906,3
|
|
20231120,143200,182507126,906,906,906,906,26
|
|
20231120,143100,182483570,906,906,906,906,1
|
|
20231120,143000,182482664,906,905,906,905,3
|
|
20231120,142900,182479948,906,906,906,906,100
|
|
20231120,142800,182389348,906,906,906,906,767
|
|
20231120,142700,181694446,906,906,906,906,4
|
|
20231120,142600,181690822,901,901,901,901,96
|
|
20231120,142500,181604326,906,906,906,906,0
|
|
20231120,142400,181604326,906,902,906,901,5001
|
|
20231120,142300,177098090,902,902,902,902,0
|
|
20231120,142200,177098090,902,902,902,902,0
|
|
20231120,142100,177098090,902,902,902,902,0
|
|
20231120,142000,177098090,902,902,902,902,0
|
|
20231120,141900,177098090,902,905,905,902,4872
|
|
20231120,141800,172698354,905,906,906,905,3000
|
|
20231120,141700,169982154,907,907,907,907,0
|
|
20231120,141600,169982154,907,907,907,907,718
|
|
20231120,141500,169330928,907,907,907,907,0
|
|
20231120,141400,169330928,907,908,908,907,2000
|
|
20231120,141300,167516648,909,909,909,909,0
|
|
20231120,141200,167516648,909,909,909,909,0
|
|
20231120,141100,167516648,909,909,909,909,11
|
|
20231120,141000,167506649,909,909,909,909,0
|
|
20231120,140900,167506649,909,909,909,909,1
|
|
20231120,140800,167505740,908,908,908,908,1
|
|
20231120,140700,167504832,908,908,908,908,724
|
|
20231120,140600,166847440,908,908,908,908,0
|
|
20231120,140500,166847440,908,908,908,908,284
|
|
20231120,140400,166589568,908,908,908,908,101
|
|
20231120,140300,166497860,908,908,908,908,0
|
|
20231120,140200,166497860,908,908,908,908,0
|
|
20231120,140100,166497860,908,908,908,908,0
|
|
20231120,140000,166497860,908,908,908,908,0
|
|
20231120,135900,166497860,908,908,908,908,0
|
|
20231120,135800,166497860,908,909,909,908,1352
|
|
20231120,135700,165269877,908,908,908,908,0
|
|
20231120,135600,165269877,908,908,908,908,1273
|
|
20231120,135500,164113993,908,909,909,908,110
|
|
20231120,135400,164014103,909,909,909,909,500
|
|
20231120,135300,163559603,909,909,909,909,0
|
|
20231120,135200,163559603,909,909,909,909,0
|
|
20231120,135100,163559603,909,909,909,909,0
|
|
20231120,135000,163559603,909,909,909,909,0
|
|
20231120,134900,163559603,909,911,911,909,4190
|
|
20231120,134800,159748513,911,911,911,911,2
|
|
20231120,134700,159746691,909,909,909,909,0
|
|
20231120,134600,159746691,909,909,909,909,1
|
|
20231120,134500,159745782,910,910,910,910,1225
|
|
20231120,134400,158631032,910,910,910,910,0
|
|
20231120,134300,158631032,910,910,910,910,0
|
|
20231120,134200,158631032,910,910,910,910,0
|
|
20231120,134100,158631032,910,910,910,910,0
|
|
20231120,134000,158631032,910,910,910,910,0
|
|
20231120,133900,158631032,910,910,910,910,0
|
|
20231120,133800,158631032,910,910,910,910,0
|
|
20231120,133700,158631032,910,910,910,910,0
|
|
20231120,133600,158631032,910,910,910,910,0
|
|
20231120,133500,158631032,910,910,910,910,78
|
|
20231120,133400,158560052,911,911,911,911,0
|
|
20231120,133300,158560052,911,911,911,911,0
|
|
20231120,133200,158560052,911,911,911,911,0
|
|
20231120,133100,158560052,911,911,911,911,0
|
|
20231120,133000,158560052,911,906,911,906,79
|
|
20231120,132900,158488473,905,912,912,905,2365
|
|
20231120,132800,156340539,912,912,912,912,18
|
|
20231120,132700,156324123,912,912,912,912,33
|
|
20231120,132600,156294027,913,913,913,913,0
|
|
20231120,132500,156294027,913,908,913,908,80
|
|
20231120,132400,156221382,913,913,913,913,0
|
|
20231120,132300,156221382,913,913,913,913,47
|
|
20231120,132200,156178471,913,913,913,913,0
|
|
20231120,132100,156178471,913,913,913,913,11
|
|
20231120,132000,156168428,907,911,911,907,579
|
|
20231120,131900,155641221,911,911,911,911,37
|
|
20231120,131800,155607514,908,908,908,908,0
|
|
20231120,131700,155607514,908,908,908,908,0
|
|
20231120,131600,155607514,908,908,908,908,192
|
|
20231120,131500,155433178,908,909,909,908,82
|
|
20231120,131400,155358685,908,909,909,908,704
|
|
20231120,131300,154718830,912,913,913,912,293
|
|
20231120,131200,154451612,912,910,912,910,16709
|
|
20231120,131100,139221092,910,910,910,910,0
|
|
20231120,131000,139221092,910,910,910,910,0
|
|
20231120,130900,139221092,910,910,910,910,0
|
|
20231120,130800,139221092,910,910,910,910,0
|
|
20231120,130700,139221092,910,910,910,910,1345
|
|
20231120,130600,137997142,910,910,910,910,1
|
|
20231120,130500,137996232,903,903,903,903,0
|
|
20231120,130400,137996232,903,903,903,903,0
|
|
20231120,130300,137996232,903,903,903,903,95
|
|
20231120,130200,137910447,910,910,910,910,0
|
|
20231120,130100,137910447,910,910,910,910,2200
|
|
20231120,130000,135908447,910,910,910,910,0
|
|
20231120,125900,135908447,910,910,910,910,1
|
|
20231120,125800,135907537,904,905,905,904,1000
|
|
20231120,125700,135003319,904,909,910,904,1010
|
|
20231120,125600,134084280,910,910,910,910,555
|
|
20231120,125500,133579230,910,910,910,910,0
|
|
20231120,125400,133579230,910,910,910,910,0
|
|
20231120,125300,133579230,910,909,910,909,250
|
|
20231120,125200,133351919,910,906,910,906,6105
|
|
20231120,125100,127796950,907,907,907,907,50
|
|
20231120,125000,127751600,908,908,908,908,0
|
|
20231120,124900,127751600,908,908,908,908,0
|
|
20231120,124800,127751600,908,908,908,908,0
|
|
20231120,124700,127751600,908,908,908,908,1
|
|
20231120,124600,127750692,902,902,902,902,0
|
|
20231120,124500,127750692,902,902,902,902,0
|
|
20231120,124400,127750692,902,902,902,902,500
|
|
20231120,124300,127299692,902,909,909,902,520
|
|
20231120,124200,126830512,909,909,909,909,0
|
|
20231120,124100,126830512,909,909,909,909,101
|
|
20231120,124000,126738703,902,902,902,902,0
|
|
20231120,123900,126738703,902,902,902,902,0
|
|
20231120,123800,126738703,902,902,902,902,0
|
|
20231120,123700,126738703,902,902,902,902,0
|
|
20231120,123600,126738703,902,902,902,902,0
|
|
20231120,123500,126738703,902,903,903,902,987
|
|
20231120,123400,125847505,910,910,910,910,0
|
|
20231120,123300,125847505,910,909,910,909,7
|
|
20231120,123200,125841141,909,909,909,909,4
|
|
20231120,123100,125837505,909,909,909,909,0
|
|
20231120,123000,125837505,909,909,909,909,20
|
|
20231120,122900,125819325,910,910,910,910,0
|
|
20231120,122800,125819325,910,908,910,908,501
|
|
20231120,122700,125364415,911,911,911,911,160
|
|
20231120,122600,125218655,911,911,911,911,0
|
|
20231120,122500,125218655,911,911,911,911,0
|
|
20231120,122400,125218655,911,906,911,906,113
|
|
20231120,122300,125116237,903,906,906,903,184
|
|
20231120,122200,124949536,906,910,910,906,3085
|
|
20231120,122100,122145034,910,910,910,910,0
|
|
20231120,122000,122145034,910,910,910,910,1
|
|
20231120,121900,122144124,908,908,908,908,1
|
|
20231120,121800,122143216,908,908,908,908,1043
|
|
20231120,121700,121196172,908,908,908,908,0
|
|
20231120,121600,121196172,908,908,908,908,709
|
|
20231120,121500,120552400,908,908,908,908,1
|
|
20231120,121400,120551492,907,907,907,907,622
|
|
20231120,121300,119987338,908,908,908,908,0
|
|
20231120,121200,119987338,908,908,908,908,0
|
|
20231120,121100,119987338,908,908,908,908,0
|
|
20231120,121000,119987338,908,908,908,908,0
|
|
20231120,120900,119987338,908,908,908,908,0
|
|
20231120,120800,119987338,908,908,908,908,0
|
|
20231120,120700,119987338,908,908,908,908,0
|
|
20231120,120600,119987338,908,908,908,908,0
|
|
20231120,120500,119987338,908,908,908,908,32
|
|
20231120,120400,119958282,908,908,908,908,1
|
|
20231120,120300,119957374,902,907,907,902,816
|
|
20231120,120200,119219231,907,907,907,907,0
|
|
20231120,120100,119219231,907,908,908,907,1333
|
|
20231120,120000,118010190,910,910,910,910,0
|
|
20231120,115900,118010190,910,910,910,910,0
|
|
20231120,115800,118010190,910,910,910,910,5
|
|
20231120,115700,118005640,910,910,910,910,80
|
|
20231120,115600,117932840,909,909,909,909,0
|
|
20231120,115500,117932840,909,909,909,909,0
|
|
20231120,115400,117932840,909,910,910,909,15
|
|
20231120,115300,117919200,912,912,912,912,0
|
|
20231120,115200,117919200,912,912,912,912,0
|
|
20231120,115100,117919200,912,912,912,912,0
|
|
20231120,115000,117919200,912,912,912,912,0
|
|
20231120,114900,117919200,912,911,912,911,434
|
|
20231120,114800,117523728,912,912,912,912,0
|
|
20231120,114700,117523728,912,912,912,912,0
|
|
20231120,114600,117523728,912,912,912,912,0
|
|
20231120,114500,117523728,912,912,912,912,0
|
|
20231120,114400,117523728,912,911,912,911,566
|
|
20231120,114300,117007541,912,912,912,912,0
|
|
20231120,114200,117007541,912,912,912,912,21
|
|
20231120,114100,116988389,907,907,907,907,17
|
|
20231120,114000,116972970,913,910,913,910,1925
|
|
20231120,113900,115216542,910,910,910,910,1
|
|
20231120,113800,115215632,907,907,907,907,1000
|
|
20231120,113700,114308632,911,909,911,909,1653
|
|
20231120,113600,112802860,909,906,909,906,2789
|
|
20231120,113500,110274930,906,906,906,906,0
|
|
20231120,113400,110274930,906,906,906,906,0
|
|
20231120,113300,110274930,906,906,906,906,0
|
|
20231120,113200,110274930,906,906,906,906,0
|
|
20231120,113100,110274930,906,906,906,906,0
|
|
20231120,113000,110274930,906,906,906,906,1
|
|
20231120,112900,110274024,900,900,900,900,0
|
|
20231120,112800,110274024,900,900,900,900,0
|
|
20231120,112700,110274024,900,900,900,900,0
|
|
20231120,112600,110274024,900,900,900,900,925
|
|
20231120,112500,109441524,906,906,906,906,0
|
|
20231120,112400,109441524,906,906,906,906,0
|
|
20231120,112300,109441524,906,906,906,906,1
|
|
20231120,112200,109440618,900,900,900,900,1000
|
|
20231120,112100,108540618,900,900,900,900,35
|
|
20231120,112000,108509118,899,899,899,899,0
|
|
20231120,111900,108509118,899,899,899,899,0
|
|
20231120,111800,108509118,899,899,899,899,0
|
|
20231120,111700,108509118,899,899,899,899,0
|
|
20231120,111600,108509118,899,899,899,899,0
|
|
20231120,111500,108509118,899,899,899,899,0
|
|
20231120,111400,108509118,899,900,900,899,1603
|
|
20231120,111300,107067774,900,901,901,900,486
|
|
20231120,111200,106630373,900,900,900,900,5840
|
|
20231120,111100,101374373,901,901,901,901,0
|
|
20231120,111000,101374373,901,901,901,901,1828
|
|
20231120,110900,99727345,900,900,900,900,10
|
|
20231120,110800,99718345,900,906,906,900,5133
|
|
20231120,110700,95095631,906,906,906,906,0
|
|
20231120,110600,95095631,906,906,906,906,0
|
|
20231120,110500,95095631,906,907,907,906,24
|
|
20231120,110400,95073873,908,908,908,908,0
|
|
20231120,110300,95073873,908,907,908,907,263
|
|
20231120,110200,94835112,907,907,908,907,1141
|
|
20231120,110100,93799197,909,909,909,909,0
|
|
20231120,110000,93799197,909,909,909,909,0
|
|
20231120,105900,93799197,909,909,909,909,0
|
|
20231120,105800,93799197,909,909,909,909,0
|
|
20231120,105700,93799197,909,909,909,909,0
|
|
20231120,105600,93799197,909,909,909,909,0
|
|
20231120,105500,93799197,909,909,909,909,0
|
|
20231120,105400,93799197,909,909,909,909,0
|
|
20231120,105300,93799197,909,903,909,900,4111
|
|
20231120,105200,90098254,902,906,906,902,1781
|
|
20231120,105100,88489920,905,905,905,905,100
|
|
20231120,105000,88399420,911,911,911,911,0
|
|
20231120,104900,88399420,911,911,911,911,0
|
|
20231120,104800,88399420,911,911,911,911,15
|
|
20231120,104700,88385755,911,911,911,911,0
|
|
20231120,104600,88385755,911,910,911,905,1702
|
|
20231120,104500,86839238,911,910,911,910,2
|
|
20231120,104400,86837417,911,911,911,911,0
|
|
20231120,104300,86837417,911,910,911,910,30
|
|
20231120,104200,86810116,911,913,913,911,502
|
|
20231120,104100,86352309,910,910,913,910,304
|
|
20231120,104000,86075508,914,913,914,913,212
|
|
20231120,103900,85881826,912,912,912,910,795
|
|
20231120,103800,85157965,912,909,912,909,511
|
|
20231120,103700,84692237,909,908,909,908,248
|
|
20231120,103600,84467052,908,905,908,905,57
|
|
20231120,103500,84415354,907,907,907,907,0
|
|
20231120,103400,84415354,907,905,907,905,12
|
|
20231120,103300,84404490,905,901,905,901,11
|
|
20231120,103200,84394575,909,909,909,909,0
|
|
20231120,103100,84394575,909,907,909,903,286
|
|
20231120,103000,84135153,911,911,911,911,0
|
|
20231120,102900,84135153,911,907,911,907,238
|
|
20231120,102800,83919283,913,913,913,913,0
|
|
20231120,102700,83919283,913,909,913,909,2761
|
|
20231120,102600,81403299,909,909,909,909,0
|
|
20231120,102500,81403299,909,909,909,904,36
|
|
20231120,102400,81370625,911,911,911,911,501
|
|
20231120,102300,80914214,903,908,908,903,2924
|
|
20231120,102200,78267679,910,910,910,910,140
|
|
20231120,102100,78140279,913,913,913,913,0
|
|
20231120,102000,78140279,913,912,913,912,1791
|
|
20231120,101900,76506886,912,907,912,907,303
|
|
20231120,101800,76230559,913,915,915,906,4232
|
|
20231120,101700,72361361,915,904,915,904,18374
|
|
20231120,101600,55623069,904,902,904,902,401
|
|
20231120,101500,55261243,900,900,900,900,0
|
|
20231120,101400,55261243,900,900,900,900,700
|
|
20231120,101300,54631243,902,902,902,902,0
|
|
20231120,101200,54631243,902,902,902,902,0
|
|
20231120,101100,54631243,902,902,902,902,0
|
|
20231120,101000,54631243,902,902,902,902,0
|
|
20231120,100900,54631243,902,902,902,902,2
|
|
20231120,100800,54629439,902,902,902,902,0
|
|
20231120,100700,54629439,902,902,902,902,0
|
|
20231120,100600,54629439,902,901,902,901,14
|
|
20231120,100500,54616814,900,900,900,900,1489
|
|
20231120,100400,53276714,900,900,900,900,0
|
|
20231120,100300,53276714,900,900,900,900,0
|
|
20231120,100200,53276714,900,899,900,899,1153
|
|
20231120,100100,52240166,900,900,900,900,0
|
|
20231120,100000,52240166,900,900,900,900,0
|
|
20231120,095900,52240166,900,900,900,900,0
|
|
20231120,095800,52240166,900,900,900,900,1
|
|
20231120,095700,52239266,899,899,899,899,0
|
|
20231120,095600,52239266,899,899,899,899,10
|
|
20231120,095500,52230276,900,900,900,900,1
|
|
20231120,095400,52229376,899,899,899,899,1
|
|
20231120,095300,52228477,900,899,900,899,2
|
|
20231120,095200,52226678,899,899,899,899,1
|
|
20231120,095100,52225779,899,899,899,899,28
|
|
20231120,095000,52200607,899,899,899,899,1
|
|
20231120,094900,52199708,894,894,894,894,1
|
|
20231120,094800,52198814,900,900,900,900,75
|
|
20231120,094700,52131314,900,897,900,897,721
|
|
20231120,094600,51483440,899,893,899,892,8775
|
|
20231120,094500,43655116,894,894,894,894,92
|
|
20231120,094400,43572868,899,899,899,899,3
|
|
20231120,094300,43570171,899,897,899,897,7
|
|
20231120,094200,43563890,898,898,898,898,1
|
|
20231120,094100,43562992,899,898,899,898,100
|
|
20231120,094000,43473096,898,898,898,898,100
|
|
20231120,093900,43383296,899,898,899,898,15
|
|
20231120,093800,43369815,898,892,898,892,2
|
|
20231120,093700,43368025,899,899,899,897,52
|
|
20231120,093600,43321283,899,899,899,898,92
|
|
20231120,093500,43238579,892,892,892,892,3
|
|
20231120,093400,43235903,899,899,899,899,0
|
|
20231120,093300,43235903,899,893,899,893,1358
|
|
20231120,093200,42023197,892,893,893,892,20
|
|
20231120,093100,42005338,893,893,893,893,509
|
|
20231120,093000,41550801,900,900,900,900,0
|
|
20231120,092900,41550801,900,900,900,900,0
|
|
20231120,092800,41550801,900,900,900,900,0
|
|
20231120,092700,41550801,900,900,900,900,0
|
|
20231120,092600,41550801,900,899,900,899,154
|
|
20231120,092500,41412354,899,899,899,899,10
|
|
20231120,092400,41403364,900,896,900,896,1057
|
|
20231120,092300,40452802,897,896,897,896,3
|
|
20231120,092200,40450113,893,893,893,893,1081
|
|
20231120,092100,39484780,895,895,895,895,12
|
|
20231120,092000,39474040,897,897,897,897,43
|
|
20231120,091900,39435469,897,900,900,897,694
|
|
20231120,091800,38811057,900,899,900,899,6
|
|
20231120,091700,38805659,899,900,900,899,64
|
|
20231120,091600,38748077,900,900,900,899,5
|
|
20231120,091500,38743578,899,899,899,899,1
|
|
20231120,091400,38742679,899,899,899,899,80
|
|
20231120,091300,38670759,899,899,900,897,4726
|
|
20231120,091200,34417449,897,897,897,897,0
|
|
20231120,091100,34417449,897,897,897,897,736
|
|
20231120,091000,33757257,897,901,901,897,4
|
|
20231120,090900,33753660,901,903,903,901,2
|
|
20231120,090800,33751856,912,900,912,900,1000
|
|
20231120,090700,32845218,900,900,900,900,0
|
|
20231120,090600,32845218,900,900,900,900,1266
|
|
20231120,090500,31705818,900,890,900,890,3040
|
|
20231120,090400,28974719,888,893,894,888,6370
|
|
20231120,090300,23310809,889,889,889,889,0
|
|
20231120,090200,23310809,889,890,890,889,550
|
|
20231120,090100,22821346,891,890,891,889,4018
|
|
20231120,090000,19246842,890,889,890,889,21643
|