674 lines
30 KiB
CSV
674 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201100,573987182,942,942,942,942,47263
|
|
20231127,201000,573987182,942,942,942,942,0
|
|
20231127,200900,573987182,942,942,942,942,0
|
|
20231127,200800,573987182,942,942,942,942,0
|
|
20231127,200700,573987182,942,942,942,942,0
|
|
20231127,200600,573987182,942,942,942,942,0
|
|
20231127,200500,573987182,942,942,942,942,0
|
|
20231127,200400,573987182,942,942,942,942,0
|
|
20231127,200300,573987182,942,942,942,942,0
|
|
20231127,200200,573987182,942,942,942,942,0
|
|
20231127,200100,573987182,942,942,942,942,0
|
|
20231127,200000,573987182,942,942,942,942,0
|
|
20231127,195900,573987182,942,942,942,942,0
|
|
20231127,195800,573987182,942,942,942,942,0
|
|
20231127,195700,573987182,942,942,942,942,0
|
|
20231127,195600,573987182,942,942,942,942,0
|
|
20231127,195500,573987182,942,942,942,942,0
|
|
20231127,195400,573987182,942,942,942,942,0
|
|
20231127,195300,573987182,942,942,942,942,0
|
|
20231127,195200,573987182,942,942,942,942,0
|
|
20231127,195100,573987182,942,942,942,942,0
|
|
20231127,195000,573987182,942,942,942,942,0
|
|
20231127,194900,573987182,942,942,942,942,0
|
|
20231127,194800,573987182,942,942,942,942,0
|
|
20231127,194700,573987182,942,942,942,942,0
|
|
20231127,194600,573987182,942,942,942,942,0
|
|
20231127,194500,573987182,942,942,942,942,0
|
|
20231127,194400,573987182,942,942,942,942,0
|
|
20231127,194300,573987182,942,942,942,942,0
|
|
20231127,194200,573987182,942,942,942,942,0
|
|
20231127,194100,573987182,942,942,942,942,47263
|
|
20231127,194000,573987182,942,942,942,942,0
|
|
20231127,193900,573987182,942,942,942,942,0
|
|
20231127,193800,573987182,942,942,942,942,0
|
|
20231127,193700,573987182,942,942,942,942,0
|
|
20231127,193600,573987182,942,942,942,942,0
|
|
20231127,193500,573987182,942,942,942,942,0
|
|
20231127,193400,573987182,942,942,942,942,0
|
|
20231127,193300,573987182,942,942,942,942,0
|
|
20231127,193200,573987182,942,942,942,942,0
|
|
20231127,193100,573987182,942,942,942,942,0
|
|
20231127,193000,573987182,942,942,942,942,0
|
|
20231127,192900,573987182,942,942,942,942,0
|
|
20231127,192800,573987182,942,942,942,942,0
|
|
20231127,192700,573987182,942,942,942,942,0
|
|
20231127,192600,573987182,942,942,942,942,0
|
|
20231127,192500,573987182,942,942,942,942,0
|
|
20231127,192400,573987182,942,942,942,942,0
|
|
20231127,192300,573987182,942,942,942,942,0
|
|
20231127,192200,573987182,942,942,942,942,0
|
|
20231127,192100,573987182,942,942,942,942,0
|
|
20231127,192000,573987182,942,942,942,942,0
|
|
20231127,191900,573987182,942,942,942,942,0
|
|
20231127,191800,573987182,942,942,942,942,0
|
|
20231127,191700,573987182,942,942,942,942,0
|
|
20231127,191600,573987182,942,942,942,942,0
|
|
20231127,191500,573987182,942,942,942,942,0
|
|
20231127,191400,573987182,942,942,942,942,0
|
|
20231127,191300,573987182,942,942,942,942,0
|
|
20231127,191200,573987182,942,942,942,942,0
|
|
20231127,191100,573987182,942,942,942,942,47263
|
|
20231127,191000,573987182,942,942,942,942,0
|
|
20231127,190900,573987182,942,942,942,942,0
|
|
20231127,190800,573987182,942,942,942,942,0
|
|
20231127,190700,573987182,942,942,942,942,0
|
|
20231127,190600,573987182,942,942,942,942,0
|
|
20231127,190500,573987182,942,942,942,942,0
|
|
20231127,190400,573987182,942,942,942,942,0
|
|
20231127,190300,573987182,942,942,942,942,0
|
|
20231127,190200,573987182,942,942,942,942,0
|
|
20231127,190100,573987182,942,942,942,942,0
|
|
20231127,190000,573987182,942,942,942,942,0
|
|
20231127,185900,573987182,942,942,942,942,0
|
|
20231127,185800,573987182,942,942,942,942,0
|
|
20231127,185700,573987182,942,942,942,942,0
|
|
20231127,185600,573987182,942,942,942,942,0
|
|
20231127,185500,573987182,942,942,942,942,0
|
|
20231127,185400,573987182,942,942,942,942,0
|
|
20231127,185300,573987182,942,942,942,942,0
|
|
20231127,185200,573987182,942,942,942,942,0
|
|
20231127,185100,573987182,942,942,942,942,0
|
|
20231127,185000,573987182,942,942,942,942,0
|
|
20231127,184900,573987182,942,942,942,942,0
|
|
20231127,184800,573987182,942,942,942,942,0
|
|
20231127,184700,573987182,942,942,942,942,0
|
|
20231127,184600,573987182,942,942,942,942,0
|
|
20231127,184500,573987182,942,942,942,942,0
|
|
20231127,184400,573987182,942,942,942,942,0
|
|
20231127,184300,573987182,942,942,942,942,0
|
|
20231127,184200,573987182,942,942,942,942,0
|
|
20231127,184100,573987182,942,942,942,942,47263
|
|
20231127,184000,573987182,942,942,942,942,0
|
|
20231127,183900,573987182,942,942,942,942,0
|
|
20231127,183800,573987182,942,942,942,942,0
|
|
20231127,183700,573987182,942,942,942,942,0
|
|
20231127,183600,573987182,942,942,942,942,0
|
|
20231127,183500,573987182,942,942,942,942,0
|
|
20231127,183400,573987182,942,942,942,942,0
|
|
20231127,183300,573987182,942,942,942,942,0
|
|
20231127,183200,573987182,942,942,942,942,0
|
|
20231127,183100,573987182,942,942,942,942,0
|
|
20231127,183000,573987182,942,942,942,942,0
|
|
20231127,182900,573987182,942,942,942,942,0
|
|
20231127,182800,573987182,942,942,942,942,0
|
|
20231127,182700,573987182,942,942,942,942,0
|
|
20231127,182600,573987182,942,942,942,942,0
|
|
20231127,182500,573987182,942,942,942,942,0
|
|
20231127,182400,573987182,942,942,942,942,0
|
|
20231127,182300,573987182,942,942,942,942,0
|
|
20231127,182200,573987182,942,942,942,942,0
|
|
20231127,182100,573987182,942,942,942,942,0
|
|
20231127,182000,573987182,942,942,942,942,0
|
|
20231127,181900,573987182,942,942,942,942,0
|
|
20231127,181800,573987182,942,942,942,942,0
|
|
20231127,181700,573987182,942,942,942,942,0
|
|
20231127,181600,573987182,942,942,942,942,0
|
|
20231127,181500,573987182,942,942,942,942,0
|
|
20231127,181400,573987182,942,942,942,942,0
|
|
20231127,181300,573987182,942,942,942,942,0
|
|
20231127,181200,573987182,942,942,942,942,0
|
|
20231127,181100,573987182,942,942,942,942,47263
|
|
20231127,181000,573987182,942,942,942,942,0
|
|
20231127,180900,573987182,942,942,942,942,0
|
|
20231127,180800,573987182,942,942,942,942,0
|
|
20231127,180700,573987182,942,942,942,942,0
|
|
20231127,180600,573987182,942,942,942,942,0
|
|
20231127,180500,573987182,942,942,942,942,0
|
|
20231127,180400,573987182,942,942,942,942,0
|
|
20231127,180300,573987182,942,942,942,942,0
|
|
20231127,180200,573987182,942,942,942,942,0
|
|
20231127,180100,573987182,942,942,942,942,0
|
|
20231127,180000,573987182,942,942,942,942,0
|
|
20231127,175900,573987182,942,942,942,942,0
|
|
20231127,175800,573987182,942,942,942,942,0
|
|
20231127,175700,573987182,942,942,942,942,0
|
|
20231127,175600,573987182,942,942,942,942,0
|
|
20231127,175500,573987182,942,942,942,942,0
|
|
20231127,175400,573987182,942,942,942,942,0
|
|
20231127,175300,573987182,942,942,942,942,0
|
|
20231127,175200,573987182,942,942,942,942,0
|
|
20231127,175100,573987182,942,942,942,942,0
|
|
20231127,175000,573987182,942,942,942,942,0
|
|
20231127,174900,573987182,942,942,942,942,0
|
|
20231127,174800,573987182,942,942,942,942,0
|
|
20231127,174700,573987182,942,942,942,942,0
|
|
20231127,174600,573987182,942,942,942,942,0
|
|
20231127,174500,573987182,942,942,942,942,0
|
|
20231127,174400,573987182,942,942,942,942,0
|
|
20231127,174300,573987182,942,942,942,942,0
|
|
20231127,174200,573987182,942,942,942,942,0
|
|
20231127,174100,573987182,942,942,942,942,47263
|
|
20231127,174000,573987182,942,942,942,942,0
|
|
20231127,173900,573987182,942,942,942,942,0
|
|
20231127,173800,573987182,942,942,942,942,0
|
|
20231127,173700,573987182,942,942,942,942,0
|
|
20231127,173600,573987182,942,942,942,942,0
|
|
20231127,173500,573987182,942,942,942,942,0
|
|
20231127,173400,573987182,942,942,942,942,0
|
|
20231127,173300,573987182,942,942,942,942,0
|
|
20231127,173200,573987182,942,942,942,942,0
|
|
20231127,173100,573987182,942,942,942,942,0
|
|
20231127,173000,573987182,942,942,942,942,0
|
|
20231127,172900,573987182,942,942,942,942,0
|
|
20231127,172800,573987182,942,942,942,942,0
|
|
20231127,172700,573987182,942,942,942,942,0
|
|
20231127,172600,573987182,942,942,942,942,0
|
|
20231127,172500,573987182,942,942,942,942,0
|
|
20231127,172400,573987182,942,942,942,942,0
|
|
20231127,172300,573987182,942,942,942,942,0
|
|
20231127,172200,573987182,942,942,942,942,0
|
|
20231127,172100,573987182,942,942,942,942,0
|
|
20231127,172000,573987182,942,942,942,942,0
|
|
20231127,171900,573987182,942,942,942,942,0
|
|
20231127,171800,573987182,942,942,942,942,0
|
|
20231127,171700,573987182,942,942,942,942,0
|
|
20231127,171600,573987182,942,942,942,942,0
|
|
20231127,171500,573987182,942,942,942,942,0
|
|
20231127,171400,573987182,942,942,942,942,0
|
|
20231127,171300,573987182,942,942,942,942,0
|
|
20231127,171200,573987182,942,942,942,942,0
|
|
20231127,171100,573987182,942,942,942,942,47263
|
|
20231127,171000,573987182,942,942,942,942,0
|
|
20231127,170900,573987182,942,942,942,942,0
|
|
20231127,170800,573987182,942,942,942,942,0
|
|
20231127,170700,573987182,942,942,942,942,0
|
|
20231127,170600,573987182,942,942,942,942,0
|
|
20231127,170500,573987182,942,942,942,942,0
|
|
20231127,170400,573987182,942,942,942,942,0
|
|
20231127,170300,573987182,942,942,942,942,0
|
|
20231127,170200,573987182,942,942,942,942,0
|
|
20231127,170100,573987182,942,942,942,942,0
|
|
20231127,170000,573987182,942,942,942,942,0
|
|
20231127,165900,573987182,942,942,942,942,0
|
|
20231127,165800,573987182,942,942,942,942,0
|
|
20231127,165700,573987182,942,942,942,942,0
|
|
20231127,165600,573987182,942,942,942,942,0
|
|
20231127,165500,573987182,942,942,942,942,0
|
|
20231127,165400,573987182,942,942,942,942,0
|
|
20231127,165300,573987182,942,942,942,942,0
|
|
20231127,165200,573987182,942,942,942,942,0
|
|
20231127,165100,573987182,942,942,942,942,0
|
|
20231127,165000,573987182,942,942,942,942,0
|
|
20231127,164900,573987182,942,942,942,942,0
|
|
20231127,164800,573987182,942,942,942,942,0
|
|
20231127,164700,573987182,942,942,942,942,0
|
|
20231127,164600,573987182,942,942,942,942,0
|
|
20231127,164500,573987182,942,942,942,942,0
|
|
20231127,164400,573987182,942,942,942,942,0
|
|
20231127,164300,573987182,942,942,942,942,0
|
|
20231127,164200,573987182,942,942,942,942,0
|
|
20231127,164100,573987182,942,942,942,942,47263
|
|
20231127,164000,573987182,942,942,942,942,0
|
|
20231127,163900,573987182,942,942,942,942,0
|
|
20231127,163800,573987182,942,942,942,942,0
|
|
20231127,163700,573987182,942,942,942,942,0
|
|
20231127,163600,573987182,942,942,942,942,0
|
|
20231127,163500,573987182,942,942,942,942,0
|
|
20231127,163400,573987182,942,942,942,942,0
|
|
20231127,163300,573987182,942,942,942,942,0
|
|
20231127,163200,573987182,942,942,942,942,0
|
|
20231127,163100,573987182,942,942,942,942,0
|
|
20231127,163000,573987182,942,942,942,942,0
|
|
20231127,162900,573987182,942,942,942,942,0
|
|
20231127,162800,573987182,942,942,942,942,0
|
|
20231127,162700,573987182,942,942,942,942,0
|
|
20231127,162600,573987182,942,942,942,942,0
|
|
20231127,162500,573987182,942,942,942,942,0
|
|
20231127,162400,573987182,942,942,942,942,0
|
|
20231127,162300,573987182,942,942,942,942,0
|
|
20231127,162200,573987182,942,942,942,942,0
|
|
20231127,162100,573987182,942,942,942,942,0
|
|
20231127,162000,573987182,942,942,942,942,0
|
|
20231127,161900,573987182,942,942,942,942,0
|
|
20231127,161800,573987182,942,942,942,942,0
|
|
20231127,161700,573987182,942,942,942,942,0
|
|
20231127,161600,573987182,942,942,942,942,0
|
|
20231127,161500,573987182,942,942,942,942,0
|
|
20231127,161400,573987182,942,942,942,942,0
|
|
20231127,161300,573987182,942,942,942,942,0
|
|
20231127,161200,573987182,942,942,942,942,0
|
|
20231127,161100,573987182,942,942,942,942,47263
|
|
20231127,161000,573987182,942,942,942,942,0
|
|
20231127,160900,573987182,942,942,942,942,0
|
|
20231127,160800,573987182,942,942,942,942,0
|
|
20231127,160700,573987182,942,942,942,942,0
|
|
20231127,160600,573987182,942,942,942,942,0
|
|
20231127,160500,573987182,942,942,942,942,0
|
|
20231127,160400,573987182,942,942,942,942,0
|
|
20231127,160300,573987182,942,942,942,942,0
|
|
20231127,160200,573987182,942,942,942,942,0
|
|
20231127,160100,573987182,942,942,942,942,0
|
|
20231127,160000,573987182,942,942,942,942,0
|
|
20231127,155900,573987182,942,942,942,942,0
|
|
20231127,155800,573987182,942,942,942,942,0
|
|
20231127,155700,573987182,942,942,942,942,0
|
|
20231127,155600,573987182,942,942,942,942,0
|
|
20231127,155500,573987182,942,942,942,942,0
|
|
20231127,155400,573987182,942,942,942,942,0
|
|
20231127,155300,573987182,942,942,942,942,0
|
|
20231127,155200,573987182,942,942,942,942,0
|
|
20231127,155100,573987182,942,942,942,942,0
|
|
20231127,155000,573987182,942,942,942,942,0
|
|
20231127,154900,573987182,942,942,942,942,0
|
|
20231127,154800,573987182,942,942,942,942,0
|
|
20231127,154700,573987182,942,942,942,942,0
|
|
20231127,154600,573987182,942,942,942,942,0
|
|
20231127,154500,573987182,942,942,942,942,0
|
|
20231127,154400,573987182,942,942,942,942,0
|
|
20231127,154300,573987182,942,942,942,942,0
|
|
20231127,154200,573987182,942,942,942,942,0
|
|
20231127,154100,573987182,942,942,942,942,47263
|
|
20231127,154000,573987182,942,942,942,942,0
|
|
20231127,153900,573987182,942,942,942,942,0
|
|
20231127,153800,573987182,942,942,942,942,0
|
|
20231127,153700,573987182,942,942,942,942,0
|
|
20231127,153600,573987182,942,942,942,942,0
|
|
20231127,153500,573987182,942,942,942,942,0
|
|
20231127,153400,573987182,942,942,942,942,0
|
|
20231127,153300,573987182,942,942,942,942,0
|
|
20231127,153200,573987182,942,942,942,942,0
|
|
20231127,153100,573987182,942,942,942,942,0
|
|
20231127,153000,573987182,942,942,942,942,47263
|
|
20231127,152900,529465436,938,938,938,938,0
|
|
20231127,152800,529465436,938,938,938,938,0
|
|
20231127,152700,529465436,938,938,938,938,0
|
|
20231127,152600,529465436,938,938,938,938,0
|
|
20231127,152500,529465436,938,938,938,938,0
|
|
20231127,152400,529465436,938,938,938,938,0
|
|
20231127,152300,529465436,938,938,938,938,0
|
|
20231127,152200,529465436,938,938,938,938,0
|
|
20231127,152100,529465436,938,938,938,938,0
|
|
20231127,152000,529465436,938,938,938,938,0
|
|
20231127,151900,529465436,938,927,940,927,35873
|
|
20231127,151800,495914633,927,925,927,925,1658
|
|
20231127,151700,494378339,925,925,926,925,2516
|
|
20231127,151600,492050034,926,924,926,924,1931
|
|
20231127,151500,490264356,924,920,924,920,214
|
|
20231127,151400,490067472,923,923,923,923,30
|
|
20231127,151300,490039782,924,924,924,924,0
|
|
20231127,151200,490039782,924,921,924,916,1129
|
|
20231127,151100,489004394,921,921,921,921,1038
|
|
20231127,151000,488048396,921,921,921,921,0
|
|
20231127,150900,488048396,921,917,921,917,19
|
|
20231127,150800,488030935,921,921,921,921,0
|
|
20231127,150700,488030935,921,921,921,921,0
|
|
20231127,150600,488030935,921,921,921,915,1002
|
|
20231127,150500,487114039,915,921,921,915,1026
|
|
20231127,150400,486175243,915,920,920,915,453
|
|
20231127,150300,485760024,921,921,921,921,0
|
|
20231127,150200,485760024,921,921,921,921,307
|
|
20231127,150100,485477277,922,919,922,919,1609
|
|
20231127,150000,483998603,917,917,917,917,42
|
|
20231127,145900,483960089,917,917,917,917,22
|
|
20231127,145800,483939915,917,917,917,917,183
|
|
20231127,145700,483772104,917,918,918,917,132
|
|
20231127,145600,483651056,919,919,919,919,0
|
|
20231127,145500,483651056,919,919,919,919,129
|
|
20231127,145400,483532505,915,920,920,914,12122
|
|
20231127,145300,472432685,924,924,924,924,0
|
|
20231127,145200,472432685,924,923,924,923,3
|
|
20231127,145100,472429915,922,922,922,922,81
|
|
20231127,145000,472355233,922,922,922,922,0
|
|
20231127,144900,472355233,922,922,922,922,0
|
|
20231127,144800,472355233,922,922,922,922,5
|
|
20231127,144700,472350623,922,922,922,922,22
|
|
20231127,144600,472330339,924,924,924,924,0
|
|
20231127,144500,472330339,924,923,924,923,10
|
|
20231127,144400,472321108,923,923,923,923,25
|
|
20231127,144300,472298033,923,923,923,923,2
|
|
20231127,144200,472296187,924,925,925,924,82
|
|
20231127,144100,472220418,924,924,924,924,419
|
|
20231127,144000,471833262,924,924,924,924,0
|
|
20231127,143900,471833262,924,924,924,924,0
|
|
20231127,143800,471833262,924,924,924,924,193
|
|
20231127,143700,471654930,925,925,925,925,0
|
|
20231127,143600,471654930,925,925,925,925,0
|
|
20231127,143500,471654930,925,925,925,925,0
|
|
20231127,143400,471654930,925,924,925,924,113
|
|
20231127,143300,471550406,923,923,923,923,0
|
|
20231127,143200,471550406,923,923,923,923,0
|
|
20231127,143100,471550406,923,923,923,923,846
|
|
20231127,143000,470769548,923,923,923,923,0
|
|
20231127,142900,470769548,923,919,923,919,4
|
|
20231127,142800,470765865,918,916,918,915,28078
|
|
20231127,142700,445046422,916,916,916,916,0
|
|
20231127,142600,445046422,916,916,916,916,0
|
|
20231127,142500,445046422,916,916,916,916,1
|
|
20231127,142400,445045506,914,916,916,914,2277
|
|
20231127,142300,442961100,916,916,916,916,999
|
|
20231127,142200,442046016,916,916,916,916,878
|
|
20231127,142100,441241768,916,920,920,916,21681
|
|
20231127,142000,421357117,922,921,922,919,2289
|
|
20231127,141900,419253518,924,924,924,924,0
|
|
20231127,141800,419253518,924,924,924,924,0
|
|
20231127,141700,419253518,924,924,924,924,0
|
|
20231127,141600,419253518,924,924,924,924,214
|
|
20231127,141500,419055782,924,924,924,922,24
|
|
20231127,141400,419033608,925,925,925,925,0
|
|
20231127,141300,419033608,925,925,925,925,5
|
|
20231127,141200,419028983,926,919,926,919,216
|
|
20231127,141100,418830444,926,924,928,920,7367
|
|
20231127,141000,412046830,929,929,929,929,2
|
|
20231127,140900,412044972,930,930,930,930,0
|
|
20231127,140800,412044972,930,930,930,930,5
|
|
20231127,140700,412040322,930,930,930,930,0
|
|
20231127,140600,412040322,930,929,931,928,520
|
|
20231127,140500,411556750,930,924,930,924,425
|
|
20231127,140400,411163532,930,930,930,923,233
|
|
20231127,140300,410948089,930,925,930,925,1845
|
|
20231127,140200,409241454,925,927,930,924,436
|
|
20231127,140100,408838045,930,927,931,927,11
|
|
20231127,140000,408827832,927,931,931,927,673
|
|
20231127,135900,408203566,931,929,932,929,349
|
|
20231127,135800,407878976,929,929,929,928,17
|
|
20231127,135700,407863184,929,928,929,928,166
|
|
20231127,135600,407709071,929,930,930,929,300
|
|
20231127,135500,407430271,932,930,932,930,21
|
|
20231127,135400,407410739,932,932,932,932,23
|
|
20231127,135300,407389303,932,932,932,932,1
|
|
20231127,135200,407388371,932,931,932,927,5448
|
|
20231127,135100,402337420,931,930,931,930,607
|
|
20231127,135000,401772804,930,927,930,925,6676
|
|
20231127,134900,395565519,928,928,928,928,0
|
|
20231127,134800,395565519,928,924,929,924,107
|
|
20231127,134700,395466290,926,930,930,923,348
|
|
20231127,134600,395143013,930,925,930,925,2
|
|
20231127,134500,395141158,930,928,930,925,1194
|
|
20231127,134400,394034771,930,930,930,928,266
|
|
20231127,134300,393787797,931,930,935,927,2882
|
|
20231127,134200,391101598,931,932,934,931,157
|
|
20231127,134100,390955321,937,937,937,937,2
|
|
20231127,134000,390953447,937,930,937,930,4451
|
|
20231127,133900,386810244,930,930,930,930,1716
|
|
20231127,133800,385214364,930,935,939,929,10621
|
|
20231127,133700,375317941,939,934,939,934,495
|
|
20231127,133600,374855601,934,938,939,933,2793
|
|
20231127,133500,372243754,937,938,941,936,1364
|
|
20231127,133400,370961947,937,941,942,937,7554
|
|
20231127,133300,363852026,941,941,941,937,10621
|
|
20231127,133200,353862796,941,932,941,931,25805
|
|
20231127,133100,329672134,937,935,937,933,1194
|
|
20231127,133000,328556276,937,921,937,921,46620
|
|
20231127,132900,285303385,920,916,921,915,16568
|
|
20231127,132800,270096644,918,918,918,917,14932
|
|
20231127,132700,256403998,917,917,917,917,0
|
|
20231127,132600,256403998,917,918,918,917,23
|
|
20231127,132500,256382892,918,918,918,918,18
|
|
20231127,132400,256366368,917,915,918,915,15156
|
|
20231127,132300,242477652,915,915,915,915,100
|
|
20231127,132200,242386152,916,916,916,916,0
|
|
20231127,132100,242386152,916,916,916,916,0
|
|
20231127,132000,242386152,916,916,916,916,30
|
|
20231127,131900,242358672,916,916,916,916,0
|
|
20231127,131800,242358672,916,916,916,916,100
|
|
20231127,131700,242267072,916,916,916,916,0
|
|
20231127,131600,242267072,916,916,916,916,10
|
|
20231127,131500,242257912,916,910,916,910,109
|
|
20231127,131400,242158712,910,910,910,910,20
|
|
20231127,131300,242140512,910,910,910,910,0
|
|
20231127,131200,242140512,910,910,910,910,0
|
|
20231127,131100,242140512,910,910,910,910,0
|
|
20231127,131000,242140512,910,910,910,910,0
|
|
20231127,130900,242140512,910,910,910,910,0
|
|
20231127,130800,242140512,910,910,910,910,0
|
|
20231127,130700,242140512,910,910,910,910,10
|
|
20231127,130600,242131412,910,910,910,910,0
|
|
20231127,130500,242131412,910,910,910,910,0
|
|
20231127,130400,242131412,910,910,910,910,0
|
|
20231127,130300,242131412,910,910,910,910,0
|
|
20231127,130200,242131412,910,910,910,910,0
|
|
20231127,130100,242131412,910,910,910,910,0
|
|
20231127,130000,242131412,910,910,910,910,0
|
|
20231127,125900,242131412,910,908,910,908,3000
|
|
20231127,125800,239405308,908,908,908,908,0
|
|
20231127,125700,239405308,908,908,908,908,51
|
|
20231127,125600,239359000,908,908,908,908,1
|
|
20231127,125500,239358092,903,903,903,903,0
|
|
20231127,125400,239358092,903,903,903,903,0
|
|
20231127,125300,239358092,903,903,903,903,41
|
|
20231127,125200,239321069,910,910,910,910,0
|
|
20231127,125100,239321069,910,909,910,909,1277
|
|
20231127,125000,238159587,910,910,910,910,0
|
|
20231127,124900,238159587,910,910,910,910,0
|
|
20231127,124800,238159587,910,910,910,910,0
|
|
20231127,124700,238159587,910,910,910,910,0
|
|
20231127,124600,238159587,910,910,910,910,0
|
|
20231127,124500,238159587,910,910,910,910,0
|
|
20231127,124400,238159587,910,910,910,910,0
|
|
20231127,124300,238159587,910,909,910,903,5454
|
|
20231127,124200,233216902,912,912,912,912,0
|
|
20231127,124100,233216902,912,912,912,912,0
|
|
20231127,124000,233216902,912,910,912,910,163
|
|
20231127,123900,233068570,909,909,909,909,0
|
|
20231127,123800,233068570,909,910,910,909,224
|
|
20231127,123700,232864940,910,917,917,910,10870
|
|
20231127,123600,222948735,914,914,914,914,50
|
|
20231127,123500,222903035,917,917,917,914,4000
|
|
20231127,123400,219247029,914,914,914,914,0
|
|
20231127,123300,219247029,914,914,914,914,1
|
|
20231127,123200,219246115,918,918,918,918,5
|
|
20231127,123100,219241525,918,918,918,918,0
|
|
20231127,123000,219241525,918,918,918,918,0
|
|
20231127,122900,219241525,918,918,918,918,0
|
|
20231127,122800,219241525,918,914,918,914,2
|
|
20231127,122700,219239693,918,918,918,918,0
|
|
20231127,122600,219239693,918,914,918,914,2002
|
|
20231127,122500,217409861,919,919,919,919,0
|
|
20231127,122400,217409861,919,919,919,919,0
|
|
20231127,122300,217409861,919,919,919,919,0
|
|
20231127,122200,217409861,919,919,919,919,0
|
|
20231127,122100,217409861,919,919,919,919,0
|
|
20231127,122000,217409861,919,919,919,919,0
|
|
20231127,121900,217409861,919,919,919,919,5
|
|
20231127,121800,217405266,919,919,919,919,0
|
|
20231127,121700,217405266,919,919,919,919,0
|
|
20231127,121600,217405266,919,919,919,919,0
|
|
20231127,121500,217405266,919,919,919,919,0
|
|
20231127,121400,217405266,919,915,919,914,7859
|
|
20231127,121300,210220130,920,920,920,920,0
|
|
20231127,121200,210220130,920,920,920,920,0
|
|
20231127,121100,210220130,920,920,920,920,250
|
|
20231127,121000,209990130,920,915,920,915,1502
|
|
20231127,120900,208615790,920,918,920,914,8054
|
|
20231127,120800,201238738,920,920,920,920,0
|
|
20231127,120700,201238738,920,920,920,920,0
|
|
20231127,120600,201238738,920,920,920,920,0
|
|
20231127,120500,201238738,920,920,920,920,0
|
|
20231127,120400,201238738,920,920,920,920,0
|
|
20231127,120300,201238738,920,920,920,920,0
|
|
20231127,120200,201238738,920,920,920,920,0
|
|
20231127,120100,201238738,920,920,920,920,0
|
|
20231127,120000,201238738,920,920,920,920,1
|
|
20231127,115900,201237818,919,919,919,919,574
|
|
20231127,115800,200710312,921,921,921,921,50
|
|
20231127,115700,200664262,921,921,921,921,0
|
|
20231127,115600,200664262,921,921,921,921,0
|
|
20231127,115500,200664262,921,920,921,920,1000
|
|
20231127,115400,199743263,921,921,921,921,0
|
|
20231127,115300,199743263,921,921,921,921,1
|
|
20231127,115200,199742342,919,921,921,919,13
|
|
20231127,115100,199730385,921,921,921,921,0
|
|
20231127,115000,199730385,921,921,921,921,0
|
|
20231127,114900,199730385,921,921,921,921,10
|
|
20231127,114800,199721175,921,921,921,921,0
|
|
20231127,114700,199721175,921,921,921,921,0
|
|
20231127,114600,199721175,921,921,921,921,0
|
|
20231127,114500,199721175,921,921,921,921,0
|
|
20231127,114400,199721175,921,921,921,921,0
|
|
20231127,114300,199721175,921,921,921,921,900
|
|
20231127,114200,198892275,921,921,921,921,0
|
|
20231127,114100,198892275,921,921,921,921,0
|
|
20231127,114000,198892275,921,921,921,921,1
|
|
20231127,113900,198891354,920,920,920,920,0
|
|
20231127,113800,198891354,920,920,920,920,2
|
|
20231127,113700,198889514,921,921,921,921,0
|
|
20231127,113600,198889514,921,921,921,921,0
|
|
20231127,113500,198889514,921,921,921,921,0
|
|
20231127,113400,198889514,921,921,921,921,0
|
|
20231127,113300,198889514,921,921,921,921,0
|
|
20231127,113200,198889514,921,921,921,921,0
|
|
20231127,113100,198889514,921,921,921,921,0
|
|
20231127,113000,198889514,921,920,921,920,51
|
|
20231127,112900,198842593,920,920,920,920,0
|
|
20231127,112800,198842593,920,920,920,920,2043
|
|
20231127,112700,196963033,921,921,921,921,10
|
|
20231127,112600,196953823,921,921,921,921,0
|
|
20231127,112500,196953823,921,921,921,921,0
|
|
20231127,112400,196953823,921,921,921,921,0
|
|
20231127,112300,196953823,921,921,921,921,0
|
|
20231127,112200,196953823,921,921,921,921,0
|
|
20231127,112100,196953823,921,921,921,921,0
|
|
20231127,112000,196953823,921,921,921,921,7
|
|
20231127,111900,196947376,922,922,922,922,0
|
|
20231127,111800,196947376,922,920,922,920,2233
|
|
20231127,111700,194890800,921,920,921,920,61
|
|
20231127,111600,194834679,921,921,921,921,1
|
|
20231127,111500,194833758,920,920,920,920,191
|
|
20231127,111400,194658038,920,920,920,920,0
|
|
20231127,111300,194658038,920,920,920,920,1
|
|
20231127,111200,194657118,919,919,919,919,9
|
|
20231127,111100,194648847,919,919,919,919,426
|
|
20231127,111000,194257353,919,919,919,919,618
|
|
20231127,110900,193689411,917,917,917,917,94
|
|
20231127,110800,193603213,919,919,919,919,0
|
|
20231127,110700,193603213,919,919,919,919,0
|
|
20231127,110600,193603213,919,917,919,917,5
|
|
20231127,110500,193598625,919,919,919,919,100
|
|
20231127,110400,193506725,919,919,919,919,0
|
|
20231127,110300,193506725,919,918,919,918,6
|
|
20231127,110200,193501216,919,919,919,919,7
|
|
20231127,110100,193494783,920,919,920,919,7
|
|
20231127,110000,193488349,919,919,919,919,0
|
|
20231127,105900,193488349,919,919,919,919,0
|
|
20231127,105800,193488349,919,919,919,919,0
|
|
20231127,105700,193488349,919,919,919,919,1
|
|
20231127,105600,193487430,919,919,919,919,3
|
|
20231127,105500,193484673,919,919,919,919,40
|
|
20231127,105400,193447913,920,920,920,920,40
|
|
20231127,105300,193411113,920,920,920,920,0
|
|
20231127,105200,193411113,920,920,920,920,3
|
|
20231127,105100,193408353,919,920,920,919,90
|
|
20231127,105000,193325557,921,921,921,921,0
|
|
20231127,104900,193325557,921,921,921,921,25
|
|
20231127,104800,193302532,921,921,921,921,1
|
|
20231127,104700,193301611,922,921,922,921,3
|
|
20231127,104600,193298847,916,916,916,916,1301
|
|
20231127,104500,192107131,917,917,917,917,3223
|
|
20231127,104400,189151640,917,917,917,917,0
|
|
20231127,104300,189151640,917,917,917,917,0
|
|
20231127,104200,189151640,917,917,917,917,85
|
|
20231127,104100,189073695,917,921,921,917,2338
|
|
20231127,104000,186929185,918,922,922,918,321
|
|
20231127,103900,186634503,918,918,918,918,375
|
|
20231127,103800,186290253,923,920,923,918,1669
|
|
20231127,103700,184757751,924,924,924,924,0
|
|
20231127,103600,184757751,924,919,924,919,32
|
|
20231127,103500,184728334,919,919,919,919,0
|
|
20231127,103400,184728334,919,923,923,919,2948
|
|
20231127,103300,182018686,919,921,924,919,120
|
|
20231127,103200,181908209,924,924,924,924,0
|
|
20231127,103100,181908209,924,922,924,922,22
|
|
20231127,103000,181887913,924,924,924,924,1
|
|
20231127,102900,181886989,919,924,924,919,296
|
|
20231127,102800,181614047,924,925,925,924,970
|
|
20231127,102700,180716832,925,925,925,925,0
|
|
20231127,102600,180716832,925,924,925,924,16
|
|
20231127,102500,180702047,926,926,926,926,0
|
|
20231127,102400,180702047,926,926,926,926,0
|
|
20231127,102300,180702047,926,919,926,919,16
|
|
20231127,102200,180687336,919,924,927,919,3011
|
|
20231127,102100,177900373,924,918,924,917,201
|
|
20231127,102000,177715973,924,923,924,923,1795
|
|
20231127,101900,176059187,924,924,924,924,0
|
|
20231127,101800,176059187,924,924,924,924,2
|
|
20231127,101700,176057339,918,918,918,918,0
|
|
20231127,101600,176057339,918,918,918,918,12
|
|
20231127,101500,176046323,925,925,925,925,0
|
|
20231127,101400,176046323,925,924,925,918,11002
|
|
20231127,101300,165929930,926,926,926,926,0
|
|
20231127,101200,165929930,926,926,926,926,1
|
|
20231127,101100,165929004,926,925,926,925,64
|
|
20231127,101000,165869769,926,925,926,925,34
|
|
20231127,100900,165838318,926,926,926,926,212
|
|
20231127,100800,165642006,926,925,926,925,381
|
|
20231127,100700,165289574,925,924,925,924,8
|
|
20231127,100600,165282181,924,924,924,924,1000
|
|
20231127,100500,164358181,924,924,924,924,1
|
|
20231127,100400,164357257,922,923,924,922,1331
|
|
20231127,100300,163129836,924,921,924,921,5202
|
|
20231127,100200,158324020,923,922,923,922,1284
|
|
20231127,100100,157139897,922,920,922,920,51
|
|
20231127,100000,157092975,920,920,923,920,697
|
|
20231127,095900,156451731,924,924,924,924,1
|
|
20231127,095800,156450807,922,923,924,922,1836
|
|
20231127,095700,154757427,923,922,923,922,1081
|
|
20231127,095600,153760744,923,922,923,922,21
|
|
20231127,095500,153741381,923,923,923,923,13
|
|
20231127,095400,153729382,923,921,923,921,151
|
|
20231127,095300,153590188,921,918,921,918,46
|
|
20231127,095200,153547957,921,918,921,918,4
|
|
20231127,095100,153544282,919,919,919,919,4
|
|
20231127,095000,153540606,925,925,925,925,0
|
|
20231127,094900,153540606,925,925,925,925,13
|
|
20231127,094800,153528581,917,928,928,917,7262
|
|
20231127,094700,146851784,927,924,928,922,312
|
|
20231127,094600,146564094,928,927,929,927,4123
|
|
20231127,094500,142737950,928,928,928,928,0
|
|
20231127,094400,142737950,928,929,929,921,23520
|
|
20231127,094300,121050142,929,929,929,929,275
|
|
20231127,094200,120794667,931,931,931,929,1620
|
|
20231127,094100,119288533,931,931,932,931,5586
|
|
20231127,094000,114084383,931,928,932,928,6646
|
|
20231127,093900,107901098,930,930,931,928,6879
|
|
20231127,093800,101500682,931,924,931,924,18364
|
|
20231127,093700,84467618,924,923,924,923,862
|
|
20231127,093600,83671984,923,921,923,921,706
|
|
20231127,093500,83020777,919,921,921,919,1720
|
|
20231127,093400,81439327,919,921,921,919,278
|
|
20231127,093300,81183421,921,919,921,919,1801
|
|
20231127,093200,79528300,919,919,919,919,301
|
|
20231127,093100,79251681,919,920,921,919,7170
|
|
20231127,093000,72660112,920,919,920,919,2020
|
|
20231127,092900,70802182,919,918,919,917,603
|
|
20231127,092800,70248837,919,917,919,917,2570
|
|
20231127,092700,67888617,917,917,917,917,1
|
|
20231127,092600,67887700,913,913,913,913,2
|
|
20231127,092500,67885874,913,913,913,913,6
|
|
20231127,092400,67880396,917,912,917,912,320
|
|
20231127,092300,67588456,912,919,919,912,7753
|
|
20231127,092200,60498113,919,919,919,919,11
|
|
20231127,092100,60488004,919,919,919,919,19
|
|
20231127,092000,60470543,920,919,920,915,2103
|
|
20231127,091900,58545703,921,916,921,916,1085
|
|
20231127,091800,57551838,915,915,916,915,2032
|
|
20231127,091700,55692557,916,916,916,915,311
|
|
20231127,091600,55407981,916,923,923,916,2964
|
|
20231127,091500,52691801,923,924,924,922,1913
|
|
20231127,091400,50927631,922,916,922,916,9743
|
|
20231127,091300,41966441,916,916,923,916,1728
|
|
20231127,091200,40374137,926,925,926,914,3582
|
|
20231127,091100,37063249,926,913,927,911,9314
|
|
20231127,091000,28478923,913,910,913,910,5482
|
|
20231127,090900,23487437,911,914,914,904,3174
|
|
20231127,090800,20594171,914,914,919,914,5230
|
|
20231127,090700,15789590,912,912,920,911,3382
|
|
20231127,090600,12696959,912,907,913,901,6077
|
|
20231127,090500,7172801,908,908,908,908,0
|
|
20231127,090400,7172801,908,907,908,907,5022
|
|
20231127,090300,2612839,908,908,908,908,0
|
|
20231127,090200,2612839,908,902,908,901,1552
|
|
20231127,090100,1210989,909,909,909,909,0
|
|
20231127,090000,1210989,909,899,909,899,1347
|