622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191900,217812066,297,297,297,297,12615
|
|
20231120,191800,217812066,297,297,297,297,0
|
|
20231120,191700,217812066,297,297,297,297,0
|
|
20231120,191600,217812066,297,297,297,297,0
|
|
20231120,191500,217812066,297,297,297,297,0
|
|
20231120,191400,217812066,297,297,297,297,0
|
|
20231120,191300,217812066,297,297,297,297,0
|
|
20231120,191200,217812066,297,297,297,297,0
|
|
20231120,191100,217812066,297,297,297,297,0
|
|
20231120,191000,217812066,297,297,297,297,0
|
|
20231120,190900,217812066,297,297,297,297,0
|
|
20231120,190800,217812066,297,297,297,297,0
|
|
20231120,190700,217812066,297,297,297,297,0
|
|
20231120,190600,217812066,297,297,297,297,0
|
|
20231120,190500,217812066,297,297,297,297,0
|
|
20231120,190400,217812066,297,297,297,297,0
|
|
20231120,190300,217812066,297,297,297,297,0
|
|
20231120,190200,217812066,297,297,297,297,0
|
|
20231120,190100,217812066,297,297,297,297,0
|
|
20231120,190000,217812066,297,297,297,297,0
|
|
20231120,185900,217812066,297,297,297,297,0
|
|
20231120,185800,217812066,297,297,297,297,0
|
|
20231120,185700,217812066,297,297,297,297,0
|
|
20231120,185600,217812066,297,297,297,297,0
|
|
20231120,185500,217812066,297,297,297,297,0
|
|
20231120,185400,217812066,297,297,297,297,0
|
|
20231120,185300,217812066,297,297,297,297,0
|
|
20231120,185200,217812066,297,297,297,297,0
|
|
20231120,185100,217812066,297,297,297,297,0
|
|
20231120,185000,217812066,297,297,297,297,0
|
|
20231120,184900,217812066,297,297,297,297,12615
|
|
20231120,184800,217812066,297,297,297,297,0
|
|
20231120,184700,217812066,297,297,297,297,0
|
|
20231120,184600,217812066,297,297,297,297,0
|
|
20231120,184500,217812066,297,297,297,297,0
|
|
20231120,184400,217812066,297,297,297,297,0
|
|
20231120,184300,217812066,297,297,297,297,0
|
|
20231120,184200,217812066,297,297,297,297,0
|
|
20231120,184100,217812066,297,297,297,297,0
|
|
20231120,184000,217812066,297,297,297,297,0
|
|
20231120,183900,217812066,297,297,297,297,0
|
|
20231120,183800,217812066,297,297,297,297,0
|
|
20231120,183700,217812066,297,297,297,297,0
|
|
20231120,183600,217812066,297,297,297,297,0
|
|
20231120,183500,217812066,297,297,297,297,0
|
|
20231120,183400,217812066,297,297,297,297,0
|
|
20231120,183300,217812066,297,297,297,297,0
|
|
20231120,183200,217812066,297,297,297,297,0
|
|
20231120,183100,217812066,297,297,297,297,0
|
|
20231120,183000,217812066,297,297,297,297,0
|
|
20231120,182900,217812066,297,297,297,297,0
|
|
20231120,182800,217812066,297,297,297,297,0
|
|
20231120,182700,217812066,297,297,297,297,0
|
|
20231120,182600,217812066,297,297,297,297,0
|
|
20231120,182500,217812066,297,297,297,297,0
|
|
20231120,182400,217812066,297,297,297,297,0
|
|
20231120,182300,217812066,297,297,297,297,0
|
|
20231120,182200,217812066,297,297,297,297,0
|
|
20231120,182100,217812066,297,297,297,297,0
|
|
20231120,182000,217812066,297,297,297,297,0
|
|
20231120,181900,217812066,297,297,297,297,12615
|
|
20231120,181800,217812066,297,297,297,297,0
|
|
20231120,181700,217812066,297,297,297,297,0
|
|
20231120,181600,217812066,297,297,297,297,0
|
|
20231120,181500,217812066,297,297,297,297,0
|
|
20231120,181400,217812066,297,297,297,297,0
|
|
20231120,181300,217812066,297,297,297,297,0
|
|
20231120,181200,217812066,297,297,297,297,0
|
|
20231120,181100,217812066,297,297,297,297,0
|
|
20231120,181000,217812066,297,297,297,297,0
|
|
20231120,180900,217812066,297,297,297,297,0
|
|
20231120,180800,217812066,297,297,297,297,0
|
|
20231120,180700,217812066,297,297,297,297,0
|
|
20231120,180600,217812066,297,297,297,297,0
|
|
20231120,180500,217812066,297,297,297,297,0
|
|
20231120,180400,217812066,297,297,297,297,0
|
|
20231120,180300,217812066,297,297,297,297,0
|
|
20231120,180200,217812066,297,297,297,297,0
|
|
20231120,180100,217812066,297,297,297,297,0
|
|
20231120,180000,217812066,297,297,297,297,0
|
|
20231120,175900,217812066,297,297,297,297,0
|
|
20231120,175800,217812066,297,297,297,297,0
|
|
20231120,175700,217812066,297,297,297,297,0
|
|
20231120,175600,217812066,297,297,297,297,0
|
|
20231120,175500,217812066,297,297,297,297,0
|
|
20231120,175400,217812066,297,297,297,297,0
|
|
20231120,175300,217812066,297,297,297,297,0
|
|
20231120,175200,217812066,297,297,297,297,0
|
|
20231120,175100,217812066,297,297,297,297,0
|
|
20231120,175000,217812066,297,297,297,297,0
|
|
20231120,174900,217812066,297,297,297,297,12615
|
|
20231120,174800,217812066,297,297,297,297,0
|
|
20231120,174700,217812066,297,297,297,297,0
|
|
20231120,174600,217812066,297,297,297,297,0
|
|
20231120,174500,217812066,297,297,297,297,0
|
|
20231120,174400,217812066,297,297,297,297,0
|
|
20231120,174300,217812066,297,297,297,297,0
|
|
20231120,174200,217812066,297,297,297,297,0
|
|
20231120,174100,217812066,297,297,297,297,0
|
|
20231120,174000,217812066,297,297,297,297,0
|
|
20231120,173900,217812066,297,297,297,297,0
|
|
20231120,173800,217812066,297,297,297,297,0
|
|
20231120,173700,217812066,297,297,297,297,0
|
|
20231120,173600,217812066,297,297,297,297,0
|
|
20231120,173500,217812066,297,297,297,297,0
|
|
20231120,173400,217812066,297,297,297,297,0
|
|
20231120,173300,217812066,297,297,297,297,0
|
|
20231120,173200,217812066,297,297,297,297,0
|
|
20231120,173100,217812066,297,297,297,297,0
|
|
20231120,173000,217812066,297,297,297,297,0
|
|
20231120,172900,217812066,297,297,297,297,0
|
|
20231120,172800,217812066,297,297,297,297,0
|
|
20231120,172700,217812066,297,297,297,297,0
|
|
20231120,172600,217812066,297,297,297,297,0
|
|
20231120,172500,217812066,297,297,297,297,0
|
|
20231120,172400,217812066,297,297,297,297,0
|
|
20231120,172300,217812066,297,297,297,297,0
|
|
20231120,172200,217812066,297,297,297,297,0
|
|
20231120,172100,217812066,297,297,297,297,0
|
|
20231120,172000,217812066,297,297,297,297,0
|
|
20231120,171900,217812066,297,297,297,297,12615
|
|
20231120,171800,217812066,297,297,297,297,0
|
|
20231120,171700,217812066,297,297,297,297,0
|
|
20231120,171600,217812066,297,297,297,297,0
|
|
20231120,171500,217812066,297,297,297,297,0
|
|
20231120,171400,217812066,297,297,297,297,0
|
|
20231120,171300,217812066,297,297,297,297,0
|
|
20231120,171200,217812066,297,297,297,297,0
|
|
20231120,171100,217812066,297,297,297,297,0
|
|
20231120,171000,217812066,297,297,297,297,0
|
|
20231120,170900,217812066,297,297,297,297,0
|
|
20231120,170800,217812066,297,297,297,297,0
|
|
20231120,170700,217812066,297,297,297,297,0
|
|
20231120,170600,217812066,297,297,297,297,0
|
|
20231120,170500,217812066,297,297,297,297,0
|
|
20231120,170400,217812066,297,297,297,297,0
|
|
20231120,170300,217812066,297,297,297,297,0
|
|
20231120,170200,217812066,297,297,297,297,0
|
|
20231120,170100,217812066,297,297,297,297,0
|
|
20231120,170000,217812066,297,297,297,297,0
|
|
20231120,165900,217812066,297,297,297,297,0
|
|
20231120,165800,217812066,297,297,297,297,0
|
|
20231120,165700,217812066,297,297,297,297,0
|
|
20231120,165600,217812066,297,297,297,297,0
|
|
20231120,165500,217812066,297,297,297,297,0
|
|
20231120,165400,217812066,297,297,297,297,0
|
|
20231120,165300,217812066,297,297,297,297,0
|
|
20231120,165200,217812066,297,297,297,297,0
|
|
20231120,165100,217812066,297,297,297,297,0
|
|
20231120,165000,217812066,297,297,297,297,0
|
|
20231120,164900,217812066,297,297,297,297,12615
|
|
20231120,164800,217812066,297,297,297,297,0
|
|
20231120,164700,217812066,297,297,297,297,0
|
|
20231120,164600,217812066,297,297,297,297,0
|
|
20231120,164500,217812066,297,297,297,297,0
|
|
20231120,164400,217812066,297,297,297,297,0
|
|
20231120,164300,217812066,297,297,297,297,0
|
|
20231120,164200,217812066,297,297,297,297,0
|
|
20231120,164100,217812066,297,297,297,297,0
|
|
20231120,164000,217812066,297,297,297,297,0
|
|
20231120,163900,217812066,297,297,297,297,0
|
|
20231120,163800,217812066,297,297,297,297,0
|
|
20231120,163700,217812066,297,297,297,297,0
|
|
20231120,163600,217812066,297,297,297,297,0
|
|
20231120,163500,217812066,297,297,297,297,0
|
|
20231120,163400,217812066,297,297,297,297,0
|
|
20231120,163300,217812066,297,297,297,297,0
|
|
20231120,163200,217812066,297,297,297,297,0
|
|
20231120,163100,217812066,297,297,297,297,0
|
|
20231120,163000,217812066,297,297,297,297,0
|
|
20231120,162900,217812066,297,297,297,297,0
|
|
20231120,162800,217812066,297,297,297,297,0
|
|
20231120,162700,217812066,297,297,297,297,0
|
|
20231120,162600,217812066,297,297,297,297,0
|
|
20231120,162500,217812066,297,297,297,297,0
|
|
20231120,162400,217812066,297,297,297,297,0
|
|
20231120,162300,217812066,297,297,297,297,0
|
|
20231120,162200,217812066,297,297,297,297,0
|
|
20231120,162100,217812066,297,297,297,297,0
|
|
20231120,162000,217812066,297,297,297,297,0
|
|
20231120,161900,217812066,297,297,297,297,12615
|
|
20231120,161800,217812066,297,297,297,297,0
|
|
20231120,161700,217812066,297,297,297,297,0
|
|
20231120,161600,217812066,297,297,297,297,0
|
|
20231120,161500,217812066,297,297,297,297,0
|
|
20231120,161400,217812066,297,297,297,297,0
|
|
20231120,161300,217812066,297,297,297,297,0
|
|
20231120,161200,217812066,297,297,297,297,0
|
|
20231120,161100,217812066,297,297,297,297,0
|
|
20231120,161000,217812066,297,297,297,297,0
|
|
20231120,160900,217812066,297,297,297,297,0
|
|
20231120,160800,217812066,297,297,297,297,0
|
|
20231120,160700,217812066,297,297,297,297,0
|
|
20231120,160600,217812066,297,297,297,297,0
|
|
20231120,160500,217812066,297,297,297,297,0
|
|
20231120,160400,217812066,297,297,297,297,0
|
|
20231120,160300,217812066,297,297,297,297,0
|
|
20231120,160200,217812066,297,297,297,297,0
|
|
20231120,160100,217812066,297,297,297,297,0
|
|
20231120,160000,217812066,297,297,297,297,0
|
|
20231120,155900,217812066,297,297,297,297,0
|
|
20231120,155800,217812066,297,297,297,297,0
|
|
20231120,155700,217812066,297,297,297,297,0
|
|
20231120,155600,217812066,297,297,297,297,0
|
|
20231120,155500,217812066,297,297,297,297,0
|
|
20231120,155400,217812066,297,297,297,297,0
|
|
20231120,155300,217812066,297,297,297,297,0
|
|
20231120,155200,217812066,297,297,297,297,0
|
|
20231120,155100,217812066,297,297,297,297,0
|
|
20231120,155000,217812066,297,297,297,297,0
|
|
20231120,154900,217812066,297,297,297,297,12615
|
|
20231120,154800,217812066,297,297,297,297,0
|
|
20231120,154700,217812066,297,297,297,297,0
|
|
20231120,154600,217812066,297,297,297,297,0
|
|
20231120,154500,217812066,297,297,297,297,0
|
|
20231120,154400,217812066,297,297,297,297,0
|
|
20231120,154300,217812066,297,297,297,297,0
|
|
20231120,154200,217812066,297,297,297,297,0
|
|
20231120,154100,217812066,297,297,297,297,0
|
|
20231120,154000,217812066,297,297,297,297,0
|
|
20231120,153900,217812066,297,297,297,297,0
|
|
20231120,153800,217812066,297,297,297,297,0
|
|
20231120,153700,217812066,297,297,297,297,0
|
|
20231120,153600,217812066,297,297,297,297,0
|
|
20231120,153500,217812066,297,297,297,297,0
|
|
20231120,153400,217812066,297,297,297,297,0
|
|
20231120,153300,217812066,297,297,297,297,0
|
|
20231120,153200,217812066,297,297,297,297,0
|
|
20231120,153100,217812066,297,297,297,297,0
|
|
20231120,153000,217812066,297,297,297,297,12615
|
|
20231120,152900,214065411,298,298,298,298,0
|
|
20231120,152800,214065411,298,298,298,298,0
|
|
20231120,152700,214065411,298,298,298,298,0
|
|
20231120,152600,214065411,298,298,298,298,0
|
|
20231120,152500,214065411,298,298,298,298,0
|
|
20231120,152400,214065411,298,298,298,298,0
|
|
20231120,152300,214065411,298,298,298,298,0
|
|
20231120,152200,214065411,298,298,298,298,0
|
|
20231120,152100,214065411,298,298,298,298,0
|
|
20231120,152000,214065411,298,298,298,298,0
|
|
20231120,151900,214065411,298,298,298,298,5828
|
|
20231120,151800,212328667,298,298,298,298,4884
|
|
20231120,151700,210873235,298,298,298,297,5945
|
|
20231120,151600,209106775,298,298,298,298,443
|
|
20231120,151500,208974761,298,299,299,298,3084
|
|
20231120,151400,208055538,299,299,299,299,525
|
|
20231120,151300,207898563,299,299,299,299,1208
|
|
20231120,151200,207537371,299,299,299,299,1714
|
|
20231120,151100,207024885,299,299,299,299,0
|
|
20231120,151000,207024885,299,299,299,299,0
|
|
20231120,150900,207024885,299,299,299,299,6
|
|
20231120,150800,207023091,298,299,299,298,6
|
|
20231120,150700,207021301,299,298,299,297,1992
|
|
20231120,150600,206425995,299,299,299,299,10
|
|
20231120,150500,206423005,296,299,299,296,16075
|
|
20231120,150400,201650337,298,298,298,298,1249
|
|
20231120,150300,201278135,298,298,298,298,113
|
|
20231120,150200,201244461,298,298,298,298,0
|
|
20231120,150100,201244461,298,298,298,298,72
|
|
20231120,150000,201223005,298,299,299,298,2764
|
|
20231120,145900,200399332,299,299,299,299,132
|
|
20231120,145800,200359864,299,299,299,299,114
|
|
20231120,145700,200325778,299,299,299,299,0
|
|
20231120,145600,200325778,299,300,300,297,11085
|
|
20231120,145500,197021693,300,300,300,300,488
|
|
20231120,145400,196875293,300,300,300,300,0
|
|
20231120,145300,196875293,300,300,300,300,100
|
|
20231120,145200,196845293,300,300,300,300,0
|
|
20231120,145100,196845293,300,300,300,300,26
|
|
20231120,145000,196837493,300,300,300,300,6
|
|
20231120,144900,196835693,300,300,300,300,0
|
|
20231120,144800,196835693,300,300,300,300,6
|
|
20231120,144700,196833893,300,300,300,300,1459
|
|
20231120,144600,196396193,300,300,300,300,5
|
|
20231120,144500,196394693,300,300,300,300,610
|
|
20231120,144400,196211693,300,300,300,300,200
|
|
20231120,144300,196151693,300,300,300,300,3005
|
|
20231120,144200,195250193,300,300,300,300,0
|
|
20231120,144100,195250193,300,300,300,300,21
|
|
20231120,144000,195243893,300,300,300,300,1001
|
|
20231120,143900,194943593,300,300,300,300,5
|
|
20231120,143800,194942093,300,300,300,300,1030
|
|
20231120,143700,194633093,300,300,300,300,337
|
|
20231120,143600,194531993,300,300,300,300,161
|
|
20231120,143500,194483693,300,300,300,300,0
|
|
20231120,143400,194483693,300,300,300,300,50
|
|
20231120,143300,194468693,299,299,299,299,1956
|
|
20231120,143200,193883849,300,300,300,300,200
|
|
20231120,143100,193823849,300,300,300,300,1
|
|
20231120,143000,193823549,300,300,300,300,0
|
|
20231120,142900,193823549,300,300,300,300,18
|
|
20231120,142800,193818149,300,300,300,300,3
|
|
20231120,142700,193817249,300,300,300,300,40
|
|
20231120,142600,193805249,300,300,300,299,7
|
|
20231120,142500,193803151,300,300,300,300,55
|
|
20231120,142400,193786651,300,300,300,300,0
|
|
20231120,142300,193786651,300,300,300,300,0
|
|
20231120,142200,193786651,300,300,300,300,0
|
|
20231120,142100,193786651,300,300,300,300,173
|
|
20231120,142000,193734751,300,299,300,299,214
|
|
20231120,141900,193670643,299,299,299,299,217
|
|
20231120,141800,193605760,299,299,299,299,3169
|
|
20231120,141700,192658229,300,300,300,300,1
|
|
20231120,141600,192657929,300,300,300,300,55
|
|
20231120,141500,192641429,300,300,300,300,525
|
|
20231120,141400,192483929,299,299,299,299,0
|
|
20231120,141300,192483929,299,299,299,299,4072
|
|
20231120,141200,191266401,299,299,299,299,0
|
|
20231120,141100,191266401,299,300,300,299,6
|
|
20231120,141000,191264606,300,301,301,300,20589
|
|
20231120,140900,185085712,302,302,302,302,0
|
|
20231120,140800,185085712,302,302,302,302,4
|
|
20231120,140700,185084504,302,302,302,302,0
|
|
20231120,140600,185084504,302,302,302,301,3
|
|
20231120,140500,185083599,301,301,301,300,2248
|
|
20231120,140400,184407454,302,302,302,302,0
|
|
20231120,140300,184407454,302,302,302,302,149
|
|
20231120,140200,184362456,303,304,304,303,31351
|
|
20231120,140100,174863090,304,304,304,304,32
|
|
20231120,140000,174853362,304,304,304,304,1
|
|
20231120,135900,174853058,304,304,304,304,1
|
|
20231120,135800,174852754,304,304,304,304,366
|
|
20231120,135700,174741490,304,304,304,304,0
|
|
20231120,135600,174741490,304,304,304,304,0
|
|
20231120,135500,174741490,304,305,305,304,1192
|
|
20231120,135400,174379121,305,305,305,305,22
|
|
20231120,135300,174372411,304,304,304,304,0
|
|
20231120,135200,174372411,304,304,304,304,28
|
|
20231120,135100,174363899,305,305,305,305,118
|
|
20231120,135000,174327909,305,305,305,305,0
|
|
20231120,134900,174327909,305,305,305,305,0
|
|
20231120,134800,174327909,305,305,305,305,6
|
|
20231120,134700,174326079,305,305,305,305,0
|
|
20231120,134600,174326079,305,305,305,305,0
|
|
20231120,134500,174326079,305,305,305,305,0
|
|
20231120,134400,174326079,305,305,305,305,0
|
|
20231120,134300,174326079,305,305,305,305,1
|
|
20231120,134200,174325774,304,304,304,304,3491
|
|
20231120,134100,173264510,304,304,304,304,10
|
|
20231120,134000,173261470,304,304,304,304,599
|
|
20231120,133900,173079374,305,305,305,305,101
|
|
20231120,133800,173048569,305,304,305,304,2
|
|
20231120,133700,173047960,305,305,305,305,0
|
|
20231120,133600,173047960,305,305,305,305,0
|
|
20231120,133500,173047960,305,305,305,305,1
|
|
20231120,133400,173047655,304,304,304,304,20
|
|
20231120,133300,173041575,305,305,305,305,0
|
|
20231120,133200,173041575,305,305,305,305,0
|
|
20231120,133100,173041575,305,305,305,305,0
|
|
20231120,133000,173041575,305,305,305,305,0
|
|
20231120,132900,173041575,305,305,305,305,537
|
|
20231120,132800,172877790,305,305,305,305,0
|
|
20231120,132700,172877790,305,305,305,305,0
|
|
20231120,132600,172877790,305,305,305,305,1
|
|
20231120,132500,172877485,306,306,306,306,0
|
|
20231120,132400,172877485,306,306,306,306,0
|
|
20231120,132300,172877485,306,305,306,305,111
|
|
20231120,132200,172843629,306,306,306,304,764
|
|
20231120,132100,172611369,305,305,305,305,333
|
|
20231120,132000,172509804,305,305,305,305,3454
|
|
20231120,131900,171456334,305,305,306,305,187
|
|
20231120,131800,171399298,306,306,306,306,0
|
|
20231120,131700,171399298,306,306,306,306,0
|
|
20231120,131600,171399298,306,306,306,306,49
|
|
20231120,131500,171384304,306,306,306,306,0
|
|
20231120,131400,171384304,306,306,306,306,130
|
|
20231120,131300,171344524,306,306,306,306,1
|
|
20231120,131200,171344218,305,305,305,305,825
|
|
20231120,131100,171092593,306,305,306,305,6
|
|
20231120,131000,171090762,305,305,305,305,150
|
|
20231120,130900,171045012,306,306,306,306,1
|
|
20231120,130800,171044706,306,306,306,306,0
|
|
20231120,130700,171044706,306,306,306,306,11
|
|
20231120,130600,171041340,305,305,306,305,1995
|
|
20231120,130500,170432823,306,306,306,306,589
|
|
20231120,130400,170252589,306,306,306,306,1300
|
|
20231120,130300,169854789,306,306,306,306,0
|
|
20231120,130200,169854789,306,306,306,306,0
|
|
20231120,130100,169854789,306,305,306,305,301
|
|
20231120,130000,169762983,305,306,306,305,201
|
|
20231120,125900,169701677,305,305,305,305,450
|
|
20231120,125800,169564427,306,305,306,305,95
|
|
20231120,125700,169535451,306,305,306,305,50
|
|
20231120,125600,169520200,305,305,305,305,1
|
|
20231120,125500,169519895,306,306,306,306,0
|
|
20231120,125400,169519895,306,306,306,306,0
|
|
20231120,125300,169519895,306,306,306,306,1
|
|
20231120,125200,169519589,305,305,305,305,1753
|
|
20231120,125100,168984924,305,305,305,305,5
|
|
20231120,125000,168983399,305,305,305,305,250
|
|
20231120,124900,168907149,305,305,305,305,0
|
|
20231120,124800,168907149,305,305,305,305,11
|
|
20231120,124700,168903794,305,304,305,304,957
|
|
20231120,124600,168612309,305,305,305,305,0
|
|
20231120,124500,168612309,305,305,305,305,608
|
|
20231120,124400,168426869,305,305,305,305,33
|
|
20231120,124300,168416804,305,305,305,305,1200
|
|
20231120,124200,168050804,305,305,305,305,0
|
|
20231120,124100,168050804,305,305,305,305,0
|
|
20231120,124000,168050804,305,305,305,305,2137
|
|
20231120,123900,167399019,305,305,305,305,0
|
|
20231120,123800,167399019,305,305,305,305,1927
|
|
20231120,123700,166811284,305,304,305,304,416
|
|
20231120,123600,166684604,306,306,306,306,32
|
|
20231120,123500,166674812,306,305,306,305,1000
|
|
20231120,123400,166369216,305,305,305,305,45
|
|
20231120,123300,166355491,305,305,305,305,51
|
|
20231120,123200,166339936,306,306,306,306,781
|
|
20231120,123100,166100950,306,306,306,306,814
|
|
20231120,123000,165851866,306,306,306,306,1
|
|
20231120,122900,165851560,304,305,306,304,2512
|
|
20231120,122800,165085394,305,304,305,304,301
|
|
20231120,122700,164993889,305,305,305,305,1
|
|
20231120,122600,164993584,304,304,304,304,738
|
|
20231120,122500,164769232,304,304,305,304,863
|
|
20231120,122400,164506879,305,304,305,304,550
|
|
20231120,122300,164339179,305,305,305,305,1
|
|
20231120,122200,164338874,304,304,304,304,264
|
|
20231120,122100,164258618,305,304,305,304,801
|
|
20231120,122000,164015113,305,305,305,305,0
|
|
20231120,121900,164015113,305,305,305,305,0
|
|
20231120,121800,164015113,305,304,305,304,1002
|
|
20231120,121700,163709605,305,304,305,304,200
|
|
20231120,121600,163648804,304,304,304,304,245
|
|
20231120,121500,163574324,304,304,304,304,6408
|
|
20231120,121400,161626292,303,303,303,303,2222
|
|
20231120,121300,160953026,303,303,303,303,0
|
|
20231120,121200,160953026,303,303,303,303,0
|
|
20231120,121100,160953026,303,303,303,303,707
|
|
20231120,121000,160738805,303,302,303,302,1200
|
|
20231120,120900,160375935,302,303,303,302,360
|
|
20231120,120800,160267210,303,303,303,303,0
|
|
20231120,120700,160267210,303,303,303,303,1500
|
|
20231120,120600,159812710,303,303,303,303,1
|
|
20231120,120500,159812407,302,302,302,302,0
|
|
20231120,120400,159812407,302,302,302,302,0
|
|
20231120,120300,159812407,302,302,302,302,0
|
|
20231120,120200,159812407,302,302,302,302,0
|
|
20231120,120100,159812407,302,302,302,302,0
|
|
20231120,120000,159812407,302,302,302,302,5
|
|
20231120,115900,159810897,302,302,302,302,0
|
|
20231120,115800,159810897,302,302,302,302,0
|
|
20231120,115700,159810897,302,302,302,302,1890
|
|
20231120,115600,159240117,302,302,302,302,0
|
|
20231120,115500,159240117,302,302,302,302,0
|
|
20231120,115400,159240117,302,302,302,302,0
|
|
20231120,115300,159240117,302,302,302,302,0
|
|
20231120,115200,159240117,302,302,302,302,0
|
|
20231120,115100,159240117,302,302,302,302,56
|
|
20231120,115000,159223205,302,302,302,302,1
|
|
20231120,114900,159222903,301,301,301,301,1
|
|
20231120,114800,159222602,302,302,302,302,0
|
|
20231120,114700,159222602,302,302,302,302,1
|
|
20231120,114600,159222300,302,302,302,302,0
|
|
20231120,114500,159222300,302,301,302,301,1001
|
|
20231120,114400,158920998,302,302,302,302,2
|
|
20231120,114300,158920394,302,302,302,302,0
|
|
20231120,114200,158920394,302,302,302,302,0
|
|
20231120,114100,158920394,302,302,302,302,1
|
|
20231120,114000,158920092,302,302,302,302,19
|
|
20231120,113900,158914354,302,302,302,302,1
|
|
20231120,113800,158914052,301,301,301,301,0
|
|
20231120,113700,158914052,301,301,301,301,0
|
|
20231120,113600,158914052,301,301,301,301,1661
|
|
20231120,113500,158414091,300,300,300,300,0
|
|
20231120,113400,158414091,300,300,300,300,0
|
|
20231120,113300,158414091,300,300,300,300,0
|
|
20231120,113200,158414091,300,300,300,300,0
|
|
20231120,113100,158414091,300,300,300,300,5
|
|
20231120,113000,158412591,301,301,301,301,11
|
|
20231120,112900,158409280,301,301,301,301,310
|
|
20231120,112800,158315970,301,301,301,301,69
|
|
20231120,112700,158295201,301,301,301,301,1
|
|
20231120,112600,158294900,301,301,301,301,86
|
|
20231120,112500,158269014,301,301,301,301,0
|
|
20231120,112400,158269014,301,301,301,301,10
|
|
20231120,112300,158266004,301,301,301,301,0
|
|
20231120,112200,158266004,301,301,301,301,0
|
|
20231120,112100,158266004,301,301,301,301,100
|
|
20231120,112000,158235904,301,300,301,300,1931
|
|
20231120,111900,157656583,301,301,301,301,0
|
|
20231120,111800,157656583,301,301,301,301,1
|
|
20231120,111700,157656282,301,300,301,300,45
|
|
20231120,111600,157642781,300,300,300,300,1000
|
|
20231120,111500,157342781,301,301,301,301,200
|
|
20231120,111400,157282581,301,301,301,301,42
|
|
20231120,111300,157269939,300,300,300,300,5268
|
|
20231120,111200,155689539,300,300,300,300,0
|
|
20231120,111100,155689539,300,300,300,300,700
|
|
20231120,111000,155479539,300,301,301,300,12021
|
|
20231120,110900,151863218,301,302,302,301,3084
|
|
20231120,110800,150934850,302,302,302,302,990
|
|
20231120,110700,150635870,302,302,302,302,10
|
|
20231120,110600,150632850,301,301,301,301,0
|
|
20231120,110500,150632850,301,301,301,301,1942
|
|
20231120,110400,150048308,301,301,301,301,74
|
|
20231120,110300,150026034,301,301,301,301,2001
|
|
20231120,110200,149423733,301,301,301,301,339
|
|
20231120,110100,149321694,301,300,301,300,2366
|
|
20231120,110000,148610894,300,300,300,300,0
|
|
20231120,105900,148610894,300,299,300,299,3009
|
|
20231120,105800,147711194,299,299,299,299,7471
|
|
20231120,105700,145477365,299,299,299,299,0
|
|
20231120,105600,145477365,299,299,299,299,40
|
|
20231120,105500,145465405,299,299,299,299,377
|
|
20231120,105400,145352682,299,299,299,299,23589
|
|
20231120,105300,138299571,299,299,299,299,0
|
|
20231120,105200,138299571,299,299,299,299,0
|
|
20231120,105100,138299571,299,299,299,299,0
|
|
20231120,105000,138299571,299,299,299,299,200
|
|
20231120,104900,138239771,299,299,299,299,0
|
|
20231120,104800,138239771,299,299,299,299,0
|
|
20231120,104700,138239771,299,299,299,299,0
|
|
20231120,104600,138239771,299,299,299,299,8
|
|
20231120,104500,138237379,299,299,299,299,870
|
|
20231120,104400,137977249,299,299,299,299,1
|
|
20231120,104300,137976950,299,299,299,299,0
|
|
20231120,104200,137976950,299,298,299,298,7239
|
|
20231120,104100,135818959,298,298,298,298,28
|
|
20231120,104000,135810615,298,298,298,298,1428
|
|
20231120,103900,135385071,297,297,297,297,2500
|
|
20231120,103800,134642571,297,297,297,297,0
|
|
20231120,103700,134642571,297,298,298,297,1002
|
|
20231120,103600,134344975,298,298,298,298,205
|
|
20231120,103500,134283885,298,298,298,298,7
|
|
20231120,103400,134281799,298,298,298,298,0
|
|
20231120,103300,134281799,298,298,298,298,1097
|
|
20231120,103200,133954893,297,298,298,297,7484
|
|
20231120,103100,131732135,297,297,297,297,0
|
|
20231120,103000,131732135,297,297,297,297,0
|
|
20231120,102900,131732135,297,297,297,297,0
|
|
20231120,102800,131732135,297,297,297,297,20
|
|
20231120,102700,131726195,298,298,298,297,1879
|
|
20231120,102600,131166263,298,298,298,298,1737
|
|
20231120,102500,130648637,298,298,298,298,10
|
|
20231120,102400,130645657,297,296,297,296,7145
|
|
20231120,102300,128530722,296,296,296,296,827
|
|
20231120,102200,128285930,295,300,300,295,106044
|
|
20231120,102100,96953208,299,299,299,299,0
|
|
20231120,102000,96953208,299,299,301,299,299
|
|
20231120,101900,96863803,299,298,299,298,444
|
|
20231120,101800,96731147,299,298,299,298,3732
|
|
20231120,101700,95617979,298,298,298,297,2540
|
|
20231120,101600,94862059,295,300,300,295,38536
|
|
20231120,101500,83449382,300,302,302,300,1958
|
|
20231120,101400,82861978,302,302,302,302,9
|
|
20231120,101300,82859260,301,304,304,301,6219
|
|
20231120,101200,80981756,304,304,304,304,1
|
|
20231120,101100,80981452,304,304,304,304,400
|
|
20231120,101000,80859852,304,303,304,303,5336
|
|
20231120,100900,79242044,303,304,304,303,837
|
|
20231120,100800,78988429,304,304,304,304,0
|
|
20231120,100700,78988429,304,304,304,304,2
|
|
20231120,100600,78987821,304,304,304,304,0
|
|
20231120,100500,78987821,304,304,304,304,1
|
|
20231120,100400,78987517,303,303,303,303,650
|
|
20231120,100300,78790567,303,302,303,302,449
|
|
20231120,100200,78654794,303,302,303,302,1505
|
|
20231120,100100,78199821,303,302,303,302,50
|
|
20231120,100000,78184720,302,303,303,302,1556
|
|
20231120,095900,77713816,303,302,303,302,2231
|
|
20231120,095800,77039889,303,303,303,303,0
|
|
20231120,095700,77039889,303,303,303,303,4
|
|
20231120,095600,77038677,303,303,303,303,1
|
|
20231120,095500,77038374,303,303,303,303,0
|
|
20231120,095400,77038374,303,303,303,303,0
|
|
20231120,095300,77038374,303,303,303,303,437
|
|
20231120,095200,76905963,303,303,303,303,7
|
|
20231120,095100,76903842,303,303,303,303,0
|
|
20231120,095000,76903842,303,303,303,303,0
|
|
20231120,094900,76903842,303,302,303,302,21
|
|
20231120,094800,76897499,302,302,302,302,326
|
|
20231120,094700,76799047,303,302,303,302,339
|
|
20231120,094600,76696335,302,302,302,302,0
|
|
20231120,094500,76696335,302,302,302,302,598
|
|
20231120,094400,76515739,302,303,303,301,11065
|
|
20231120,094300,73174307,304,302,304,302,4845
|
|
20231120,094200,71707781,302,302,302,302,6020
|
|
20231120,094100,69889741,302,302,302,302,60
|
|
20231120,094000,69871621,301,301,301,301,1280
|
|
20231120,093900,69486341,302,301,302,301,3046
|
|
20231120,093800,68566835,302,301,302,301,845
|
|
20231120,093700,68312390,301,301,301,301,15
|
|
20231120,093600,68307875,300,301,301,300,4750
|
|
20231120,093500,66881874,300,301,301,300,1168
|
|
20231120,093400,66531264,301,301,301,300,4654
|
|
20231120,093300,65131687,301,301,301,300,1288
|
|
20231120,093200,64745108,302,301,302,300,1039
|
|
20231120,093100,64433212,299,300,300,299,9106
|
|
20231120,093000,61702232,299,299,299,298,1953
|
|
20231120,092900,61118905,299,298,299,297,7799
|
|
20231120,092800,58789200,299,298,299,297,7808
|
|
20231120,092700,56467295,297,300,300,297,6578
|
|
20231120,092600,54510046,300,300,300,298,4101
|
|
20231120,092500,53281227,299,298,299,297,12497
|
|
20231120,092400,49549607,298,300,300,298,14127
|
|
20231120,092300,45322784,300,306,306,299,98516
|
|
20231120,092200,15697736,307,306,307,305,998
|
|
20231120,092100,15392872,305,306,306,305,3239
|
|
20231120,092000,14404877,305,307,307,305,4317
|
|
20231120,091900,13081014,307,308,308,307,579
|
|
20231120,091800,12903260,308,309,309,308,988
|
|
20231120,091700,12598954,309,312,312,309,3121
|
|
20231120,091600,11634347,312,312,312,312,0
|
|
20231120,091500,11634347,312,311,312,309,557
|
|
20231120,091400,11461655,311,312,312,310,504
|
|
20231120,091300,11305351,312,311,312,309,452
|
|
20231120,091200,11165149,311,311,311,311,1010
|
|
20231120,091100,10851039,310,311,311,310,881
|
|
20231120,091000,10577927,309,309,309,309,0
|
|
20231120,090900,10577927,309,309,309,309,0
|
|
20231120,090800,10577927,309,310,310,309,644
|
|
20231120,090700,10378699,310,310,310,309,1408
|
|
20231120,090600,9942427,309,310,310,309,289
|
|
20231120,090500,9853121,310,317,317,310,8718
|
|
20231120,090400,7130250,316,315,316,314,1337
|
|
20231120,090300,6708164,315,313,319,312,7074
|
|
20231120,090200,4490244,313,311,313,311,2369
|
|
20231120,090100,3751438,312,312,312,309,5454
|
|
20231120,090000,2050268,311,314,314,311,2714
|