620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191700,319174526,448,448,448,448,14600
|
|
20231121,191600,319174526,448,448,448,448,0
|
|
20231121,191500,319174526,448,448,448,448,0
|
|
20231121,191400,319174526,448,448,448,448,0
|
|
20231121,191300,319174526,448,448,448,448,0
|
|
20231121,191200,319174526,448,448,448,448,0
|
|
20231121,191100,319174526,448,448,448,448,0
|
|
20231121,191000,319174526,448,448,448,448,0
|
|
20231121,190900,319174526,448,448,448,448,0
|
|
20231121,190800,319174526,448,448,448,448,0
|
|
20231121,190700,319174526,448,448,448,448,0
|
|
20231121,190600,319174526,448,448,448,448,0
|
|
20231121,190500,319174526,448,448,448,448,0
|
|
20231121,190400,319174526,448,448,448,448,0
|
|
20231121,190300,319174526,448,448,448,448,0
|
|
20231121,190200,319174526,448,448,448,448,0
|
|
20231121,190100,319174526,448,448,448,448,0
|
|
20231121,190000,319174526,448,448,448,448,0
|
|
20231121,185900,319174526,448,448,448,448,0
|
|
20231121,185800,319174526,448,448,448,448,0
|
|
20231121,185700,319174526,448,448,448,448,0
|
|
20231121,185600,319174526,448,448,448,448,0
|
|
20231121,185500,319174526,448,448,448,448,0
|
|
20231121,185400,319174526,448,448,448,448,0
|
|
20231121,185300,319174526,448,448,448,448,0
|
|
20231121,185200,319174526,448,448,448,448,0
|
|
20231121,185100,319174526,448,448,448,448,0
|
|
20231121,185000,319174526,448,448,448,448,0
|
|
20231121,184900,319174526,448,448,448,448,0
|
|
20231121,184800,319174526,448,448,448,448,0
|
|
20231121,184700,319174526,448,448,448,448,14600
|
|
20231121,184600,319174526,448,448,448,448,0
|
|
20231121,184500,319174526,448,448,448,448,0
|
|
20231121,184400,319174526,448,448,448,448,0
|
|
20231121,184300,319174526,448,448,448,448,0
|
|
20231121,184200,319174526,448,448,448,448,0
|
|
20231121,184100,319174526,448,448,448,448,0
|
|
20231121,184000,319174526,448,448,448,448,0
|
|
20231121,183900,319174526,448,448,448,448,0
|
|
20231121,183800,319174526,448,448,448,448,0
|
|
20231121,183700,319174526,448,448,448,448,0
|
|
20231121,183600,319174526,448,448,448,448,0
|
|
20231121,183500,319174526,448,448,448,448,0
|
|
20231121,183400,319174526,448,448,448,448,0
|
|
20231121,183300,319174526,448,448,448,448,0
|
|
20231121,183200,319174526,448,448,448,448,0
|
|
20231121,183100,319174526,448,448,448,448,0
|
|
20231121,183000,319174526,448,448,448,448,0
|
|
20231121,182900,319174526,448,448,448,448,0
|
|
20231121,182800,319174526,448,448,448,448,0
|
|
20231121,182700,319174526,448,448,448,448,0
|
|
20231121,182600,319174526,448,448,448,448,0
|
|
20231121,182500,319174526,448,448,448,448,0
|
|
20231121,182400,319174526,448,448,448,448,0
|
|
20231121,182300,319174526,448,448,448,448,0
|
|
20231121,182200,319174526,448,448,448,448,0
|
|
20231121,182100,319174526,448,448,448,448,0
|
|
20231121,182000,319174526,448,448,448,448,0
|
|
20231121,181900,319174526,448,448,448,448,0
|
|
20231121,181800,319174526,448,448,448,448,0
|
|
20231121,181700,319174526,448,448,448,448,14600
|
|
20231121,181600,319174526,448,448,448,448,0
|
|
20231121,181500,319174526,448,448,448,448,0
|
|
20231121,181400,319174526,448,448,448,448,0
|
|
20231121,181300,319174526,448,448,448,448,0
|
|
20231121,181200,319174526,448,448,448,448,0
|
|
20231121,181100,319174526,448,448,448,448,0
|
|
20231121,181000,319174526,448,448,448,448,0
|
|
20231121,180900,319174526,448,448,448,448,0
|
|
20231121,180800,319174526,448,448,448,448,0
|
|
20231121,180700,319174526,448,448,448,448,0
|
|
20231121,180600,319174526,448,448,448,448,0
|
|
20231121,180500,319174526,448,448,448,448,0
|
|
20231121,180400,319174526,448,448,448,448,0
|
|
20231121,180300,319174526,448,448,448,448,0
|
|
20231121,180200,319174526,448,448,448,448,0
|
|
20231121,180100,319174526,448,448,448,448,0
|
|
20231121,180000,319174526,448,448,448,448,0
|
|
20231121,175900,319174526,448,448,448,448,0
|
|
20231121,175800,319174526,448,448,448,448,0
|
|
20231121,175700,319174526,448,448,448,448,0
|
|
20231121,175600,319174526,448,448,448,448,0
|
|
20231121,175500,319174526,448,448,448,448,0
|
|
20231121,175400,319174526,448,448,448,448,0
|
|
20231121,175300,319174526,448,448,448,448,0
|
|
20231121,175200,319174526,448,448,448,448,0
|
|
20231121,175100,319174526,448,448,448,448,0
|
|
20231121,175000,319174526,448,448,448,448,0
|
|
20231121,174900,319174526,448,448,448,448,0
|
|
20231121,174800,319174526,448,448,448,448,0
|
|
20231121,174700,319174526,448,448,448,448,14600
|
|
20231121,174600,319174526,448,448,448,448,0
|
|
20231121,174500,319174526,448,448,448,448,0
|
|
20231121,174400,319174526,448,448,448,448,0
|
|
20231121,174300,319174526,448,448,448,448,0
|
|
20231121,174200,319174526,448,448,448,448,0
|
|
20231121,174100,319174526,448,448,448,448,0
|
|
20231121,174000,319174526,448,448,448,448,0
|
|
20231121,173900,319174526,448,448,448,448,0
|
|
20231121,173800,319174526,448,448,448,448,0
|
|
20231121,173700,319174526,448,448,448,448,0
|
|
20231121,173600,319174526,448,448,448,448,0
|
|
20231121,173500,319174526,448,448,448,448,0
|
|
20231121,173400,319174526,448,448,448,448,0
|
|
20231121,173300,319174526,448,448,448,448,0
|
|
20231121,173200,319174526,448,448,448,448,0
|
|
20231121,173100,319174526,448,448,448,448,0
|
|
20231121,173000,319174526,448,448,448,448,0
|
|
20231121,172900,319174526,448,448,448,448,0
|
|
20231121,172800,319174526,448,448,448,448,0
|
|
20231121,172700,319174526,448,448,448,448,0
|
|
20231121,172600,319174526,448,448,448,448,0
|
|
20231121,172500,319174526,448,448,448,448,0
|
|
20231121,172400,319174526,448,448,448,448,0
|
|
20231121,172300,319174526,448,448,448,448,0
|
|
20231121,172200,319174526,448,448,448,448,0
|
|
20231121,172100,319174526,448,448,448,448,0
|
|
20231121,172000,319174526,448,448,448,448,0
|
|
20231121,171900,319174526,448,448,448,448,0
|
|
20231121,171800,319174526,448,448,448,448,0
|
|
20231121,171700,319174526,448,448,448,448,14600
|
|
20231121,171600,319174526,448,448,448,448,0
|
|
20231121,171500,319174526,448,448,448,448,0
|
|
20231121,171400,319174526,448,448,448,448,0
|
|
20231121,171300,319174526,448,448,448,448,0
|
|
20231121,171200,319174526,448,448,448,448,0
|
|
20231121,171100,319174526,448,448,448,448,0
|
|
20231121,171000,319174526,448,448,448,448,0
|
|
20231121,170900,319174526,448,448,448,448,0
|
|
20231121,170800,319174526,448,448,448,448,0
|
|
20231121,170700,319174526,448,448,448,448,0
|
|
20231121,170600,319174526,448,448,448,448,0
|
|
20231121,170500,319174526,448,448,448,448,0
|
|
20231121,170400,319174526,448,448,448,448,0
|
|
20231121,170300,319174526,448,448,448,448,0
|
|
20231121,170200,319174526,448,448,448,448,0
|
|
20231121,170100,319174526,448,448,448,448,0
|
|
20231121,170000,319174526,448,448,448,448,0
|
|
20231121,165900,319174526,448,448,448,448,0
|
|
20231121,165800,319174526,448,448,448,448,0
|
|
20231121,165700,319174526,448,448,448,448,0
|
|
20231121,165600,319174526,448,448,448,448,0
|
|
20231121,165500,319174526,448,448,448,448,0
|
|
20231121,165400,319174526,448,448,448,448,0
|
|
20231121,165300,319174526,448,448,448,448,0
|
|
20231121,165200,319174526,448,448,448,448,0
|
|
20231121,165100,319174526,448,448,448,448,0
|
|
20231121,165000,319174526,448,448,448,448,0
|
|
20231121,164900,319174526,448,448,448,448,0
|
|
20231121,164800,319174526,448,448,448,448,0
|
|
20231121,164700,319174526,448,448,448,448,14600
|
|
20231121,164600,319174526,448,448,448,448,0
|
|
20231121,164500,319174526,448,448,448,448,0
|
|
20231121,164400,319174526,448,448,448,448,0
|
|
20231121,164300,319174526,448,448,448,448,0
|
|
20231121,164200,319174526,448,448,448,448,0
|
|
20231121,164100,319174526,448,448,448,448,0
|
|
20231121,164000,319174526,448,448,448,448,0
|
|
20231121,163900,319174526,448,448,448,448,0
|
|
20231121,163800,319174526,448,448,448,448,0
|
|
20231121,163700,319174526,448,448,448,448,0
|
|
20231121,163600,319174526,448,448,448,448,0
|
|
20231121,163500,319174526,448,448,448,448,0
|
|
20231121,163400,319174526,448,448,448,448,0
|
|
20231121,163300,319174526,448,448,448,448,0
|
|
20231121,163200,319174526,448,448,448,448,0
|
|
20231121,163100,319174526,448,448,448,448,0
|
|
20231121,163000,319174526,448,448,448,448,0
|
|
20231121,162900,319174526,448,448,448,448,0
|
|
20231121,162800,319174526,448,448,448,448,0
|
|
20231121,162700,319174526,448,448,448,448,0
|
|
20231121,162600,319174526,448,448,448,448,0
|
|
20231121,162500,319174526,448,448,448,448,0
|
|
20231121,162400,319174526,448,448,448,448,0
|
|
20231121,162300,319174526,448,448,448,448,0
|
|
20231121,162200,319174526,448,448,448,448,0
|
|
20231121,162100,319174526,448,448,448,448,0
|
|
20231121,162000,319174526,448,448,448,448,0
|
|
20231121,161900,319174526,448,448,448,448,0
|
|
20231121,161800,319174526,448,448,448,448,0
|
|
20231121,161700,319174526,448,448,448,448,14600
|
|
20231121,161600,319174526,448,448,448,448,0
|
|
20231121,161500,319174526,448,448,448,448,0
|
|
20231121,161400,319174526,448,448,448,448,0
|
|
20231121,161300,319174526,448,448,448,448,0
|
|
20231121,161200,319174526,448,448,448,448,0
|
|
20231121,161100,319174526,448,448,448,448,0
|
|
20231121,161000,319174526,448,448,448,448,0
|
|
20231121,160900,319174526,448,448,448,448,0
|
|
20231121,160800,319174526,448,448,448,448,0
|
|
20231121,160700,319174526,448,448,448,448,0
|
|
20231121,160600,319174526,448,448,448,448,0
|
|
20231121,160500,319174526,448,448,448,448,0
|
|
20231121,160400,319174526,448,448,448,448,0
|
|
20231121,160300,319174526,448,448,448,448,0
|
|
20231121,160200,319174526,448,448,448,448,0
|
|
20231121,160100,319174526,448,448,448,448,0
|
|
20231121,160000,319174526,448,448,448,448,0
|
|
20231121,155900,319174526,448,448,448,448,0
|
|
20231121,155800,319174526,448,448,448,448,0
|
|
20231121,155700,319174526,448,448,448,448,0
|
|
20231121,155600,319174526,448,448,448,448,0
|
|
20231121,155500,319174526,448,448,448,448,0
|
|
20231121,155400,319174526,448,448,448,448,0
|
|
20231121,155300,319174526,448,448,448,448,0
|
|
20231121,155200,319174526,448,448,448,448,0
|
|
20231121,155100,319174526,448,448,448,448,0
|
|
20231121,155000,319174526,448,448,448,448,0
|
|
20231121,154900,319174526,448,448,448,448,0
|
|
20231121,154800,319174526,448,448,448,448,0
|
|
20231121,154700,319174526,448,448,448,448,14600
|
|
20231121,154600,319174526,448,448,448,448,0
|
|
20231121,154500,319174526,448,448,448,448,0
|
|
20231121,154400,319174526,448,448,448,448,0
|
|
20231121,154300,319174526,448,448,448,448,0
|
|
20231121,154200,319174526,448,448,448,448,0
|
|
20231121,154100,319174526,448,448,448,448,0
|
|
20231121,154000,319174526,448,448,448,448,0
|
|
20231121,153900,319174526,448,448,448,448,0
|
|
20231121,153800,319174526,448,448,448,448,0
|
|
20231121,153700,319174526,448,448,448,448,0
|
|
20231121,153600,319174526,448,448,448,448,0
|
|
20231121,153500,319174526,448,448,448,448,0
|
|
20231121,153400,319174526,448,448,448,448,0
|
|
20231121,153300,319174526,448,448,448,448,0
|
|
20231121,153200,319174526,448,448,448,448,0
|
|
20231121,153100,319174526,448,448,448,448,0
|
|
20231121,153000,319174526,448,448,448,448,14600
|
|
20231121,152900,312633726,443,443,443,443,0
|
|
20231121,152800,312633726,443,443,443,443,0
|
|
20231121,152700,312633726,443,443,443,443,0
|
|
20231121,152600,312633726,443,443,443,443,0
|
|
20231121,152500,312633726,443,443,443,443,0
|
|
20231121,152400,312633726,443,443,443,443,0
|
|
20231121,152300,312633726,443,443,443,443,0
|
|
20231121,152200,312633726,443,443,443,443,0
|
|
20231121,152100,312633726,443,443,443,443,0
|
|
20231121,152000,312633726,443,443,443,443,0
|
|
20231121,151900,312633726,443,443,443,443,185
|
|
20231121,151800,312551771,443,443,443,443,1444
|
|
20231121,151700,311912079,442,444,444,442,1136
|
|
20231121,151600,311408115,445,442,445,442,1512
|
|
20231121,151500,310739766,444,444,444,444,1
|
|
20231121,151400,310739322,442,442,442,442,2321
|
|
20231121,151300,309713440,444,445,445,443,6676
|
|
20231121,151200,306753564,445,445,445,445,71
|
|
20231121,151100,306721969,445,445,445,445,2929
|
|
20231121,151000,305418564,446,446,446,446,4
|
|
20231121,150900,305416780,446,446,446,446,0
|
|
20231121,150800,305416780,446,446,446,446,0
|
|
20231121,150700,305416780,446,448,448,446,122
|
|
20231121,150600,305362168,447,447,447,447,500
|
|
20231121,150500,305138668,447,447,447,447,253
|
|
20231121,150400,305025577,446,447,447,446,1413
|
|
20231121,150300,304394166,447,447,447,447,2441
|
|
20231121,150200,303303039,447,447,447,447,3
|
|
20231121,150100,303301698,447,447,447,447,0
|
|
20231121,150000,303301698,447,446,447,446,269
|
|
20231121,145900,303181712,446,446,446,446,0
|
|
20231121,145800,303181712,446,446,446,446,99
|
|
20231121,145700,303137558,446,446,446,446,0
|
|
20231121,145600,303137558,446,446,446,446,1
|
|
20231121,145500,303137112,446,446,446,446,67
|
|
20231121,145400,303107230,446,446,446,446,1236
|
|
20231121,145300,302555974,446,446,446,446,0
|
|
20231121,145200,302555974,446,446,446,446,2198
|
|
20231121,145100,301575666,446,446,446,446,11
|
|
20231121,145000,301570760,446,446,446,446,0
|
|
20231121,144900,301570760,446,446,446,446,15
|
|
20231121,144800,301564070,446,446,446,446,198
|
|
20231121,144700,301475762,446,446,446,446,0
|
|
20231121,144600,301475762,446,446,446,446,0
|
|
20231121,144500,301475762,446,446,446,446,0
|
|
20231121,144400,301475762,446,446,446,446,0
|
|
20231121,144300,301475762,446,446,446,446,0
|
|
20231121,144200,301475762,446,446,446,446,0
|
|
20231121,144100,301475762,446,446,446,446,0
|
|
20231121,144000,301475762,446,446,446,446,0
|
|
20231121,143900,301475762,446,446,446,446,0
|
|
20231121,143800,301475762,446,446,446,446,9
|
|
20231121,143700,301471748,446,446,446,446,0
|
|
20231121,143600,301471748,446,446,446,446,0
|
|
20231121,143500,301471748,446,446,446,446,0
|
|
20231121,143400,301471748,446,446,446,446,0
|
|
20231121,143300,301471748,446,446,446,446,106
|
|
20231121,143200,301424472,445,445,445,445,293
|
|
20231121,143100,301294087,445,445,445,445,99
|
|
20231121,143000,301250032,445,445,445,445,50
|
|
20231121,142900,301227782,444,444,444,444,0
|
|
20231121,142800,301227782,444,444,444,444,0
|
|
20231121,142700,301227782,444,444,444,444,0
|
|
20231121,142600,301227782,444,444,444,444,0
|
|
20231121,142500,301227782,444,444,444,444,0
|
|
20231121,142400,301227782,444,444,444,444,0
|
|
20231121,142300,301227782,444,444,444,444,1
|
|
20231121,142200,301227338,444,444,444,444,0
|
|
20231121,142100,301227338,444,443,444,443,1342
|
|
20231121,142000,300631890,443,443,443,443,0
|
|
20231121,141900,300631890,443,443,443,443,1435
|
|
20231121,141800,299996185,442,442,442,442,0
|
|
20231121,141700,299996185,442,442,442,442,100
|
|
20231121,141600,299951985,442,442,442,442,3338
|
|
20231121,141500,298476589,441,441,441,441,0
|
|
20231121,141400,298476589,441,441,441,441,62
|
|
20231121,141300,298449247,441,441,441,441,0
|
|
20231121,141200,298449247,441,441,441,441,0
|
|
20231121,141100,298449247,441,443,443,441,6413
|
|
20231121,141000,295617230,444,444,444,444,0
|
|
20231121,140900,295617230,444,444,444,444,300
|
|
20231121,140800,295484030,444,443,444,443,149
|
|
20231121,140700,295417924,443,443,443,443,0
|
|
20231121,140600,295417924,443,443,443,443,1380
|
|
20231121,140500,294806584,443,444,444,443,1373
|
|
20231121,140400,294197839,445,445,445,445,0
|
|
20231121,140300,294197839,445,445,445,445,0
|
|
20231121,140200,294197839,445,445,445,445,0
|
|
20231121,140100,294197839,445,445,445,445,8
|
|
20231121,140000,294194279,445,445,445,445,0
|
|
20231121,135900,294194279,445,445,445,445,0
|
|
20231121,135800,294194279,445,445,445,445,1
|
|
20231121,135700,294193834,445,445,445,445,0
|
|
20231121,135600,294193834,445,445,445,445,1
|
|
20231121,135500,294193389,445,445,445,445,0
|
|
20231121,135400,294193389,445,445,445,445,0
|
|
20231121,135300,294193389,445,445,445,445,0
|
|
20231121,135200,294193389,445,445,445,445,0
|
|
20231121,135100,294193389,445,445,445,445,4
|
|
20231121,135000,294191609,443,443,443,443,0
|
|
20231121,134900,294191609,443,443,443,443,0
|
|
20231121,134800,294191609,443,443,443,443,0
|
|
20231121,134700,294191609,443,443,443,443,2
|
|
20231121,134600,294190723,443,443,443,443,0
|
|
20231121,134500,294190723,443,443,443,443,0
|
|
20231121,134400,294190723,443,443,443,443,0
|
|
20231121,134300,294190723,443,443,443,443,0
|
|
20231121,134200,294190723,443,443,443,443,0
|
|
20231121,134100,294190723,443,443,443,443,0
|
|
20231121,134000,294190723,443,443,443,443,0
|
|
20231121,133900,294190723,443,443,443,443,0
|
|
20231121,133800,294190723,443,443,443,443,1
|
|
20231121,133700,294190280,443,443,443,443,0
|
|
20231121,133600,294190280,443,443,443,443,0
|
|
20231121,133500,294190280,443,443,443,443,0
|
|
20231121,133400,294190280,443,443,443,443,0
|
|
20231121,133300,294190280,443,443,443,443,0
|
|
20231121,133200,294190280,443,443,443,443,0
|
|
20231121,133100,294190280,443,443,443,443,0
|
|
20231121,133000,294190280,443,443,443,443,0
|
|
20231121,132900,294190280,443,443,443,443,0
|
|
20231121,132800,294190280,443,443,443,443,50
|
|
20231121,132700,294168130,443,443,443,443,0
|
|
20231121,132600,294168130,443,443,443,443,0
|
|
20231121,132500,294168130,443,443,443,443,0
|
|
20231121,132400,294168130,443,443,443,443,50
|
|
20231121,132300,294145980,443,443,443,443,0
|
|
20231121,132200,294145980,443,443,443,443,0
|
|
20231121,132100,294145980,443,443,443,443,0
|
|
20231121,132000,294145980,443,444,444,443,4974
|
|
20231121,131900,291941639,444,444,444,444,875
|
|
20231121,131800,291553139,446,446,446,446,0
|
|
20231121,131700,291553139,446,446,446,446,0
|
|
20231121,131600,291553139,446,446,446,446,0
|
|
20231121,131500,291553139,446,446,446,446,20
|
|
20231121,131400,291544219,446,446,446,446,0
|
|
20231121,131300,291544219,446,446,446,446,0
|
|
20231121,131200,291544219,446,445,446,445,8988
|
|
20231121,131100,287542888,445,445,445,445,0
|
|
20231121,131000,287542888,445,445,445,445,0
|
|
20231121,130900,287542888,445,445,445,445,0
|
|
20231121,130800,287542888,445,445,445,445,0
|
|
20231121,130700,287542888,445,445,445,445,0
|
|
20231121,130600,287542888,445,444,445,444,3053
|
|
20231121,130500,286185733,444,443,444,443,1449
|
|
20231121,130400,285543255,443,443,443,443,2000
|
|
20231121,130300,284657255,442,445,445,442,17980
|
|
20231121,130200,276696266,445,445,445,445,3000
|
|
20231121,130100,275361266,446,446,446,446,0
|
|
20231121,130000,275361266,446,446,446,446,938
|
|
20231121,125900,274942918,446,446,446,446,0
|
|
20231121,125800,274942918,446,446,446,446,3
|
|
20231121,125700,274941580,446,446,446,446,7
|
|
20231121,125600,274938458,445,445,445,445,335
|
|
20231121,125500,274789383,445,445,445,445,28
|
|
20231121,125400,274776923,444,444,444,444,0
|
|
20231121,125300,274776923,444,446,446,443,60000
|
|
20231121,125200,248176956,447,447,447,447,1000
|
|
20231121,125100,247729956,447,447,447,447,3
|
|
20231121,125000,247728615,446,447,447,446,252
|
|
20231121,124900,247616185,447,447,447,447,0
|
|
20231121,124800,247616185,447,447,447,447,0
|
|
20231121,124700,247616185,447,447,447,447,0
|
|
20231121,124600,247616185,447,447,447,447,1150
|
|
20231121,124500,247102135,447,447,447,447,0
|
|
20231121,124400,247102135,447,447,447,447,5
|
|
20231121,124300,247099900,447,447,447,447,1
|
|
20231121,124200,247099453,446,446,446,446,50
|
|
20231121,124100,247077153,446,446,446,446,1
|
|
20231121,124000,247076707,446,446,446,446,10
|
|
20231121,123900,247072247,446,446,446,445,1930
|
|
20231121,123800,246212615,446,446,446,446,250
|
|
20231121,123700,246101115,447,447,447,447,0
|
|
20231121,123600,246101115,447,447,447,447,71
|
|
20231121,123500,246069378,447,447,447,447,0
|
|
20231121,123400,246069378,447,447,447,447,0
|
|
20231121,123300,246069378,447,447,447,447,0
|
|
20231121,123200,246069378,447,448,448,447,1512
|
|
20231121,123100,245393309,448,448,448,448,0
|
|
20231121,123000,245393309,448,448,448,448,0
|
|
20231121,122900,245393309,448,448,448,448,0
|
|
20231121,122800,245393309,448,448,448,448,90
|
|
20231121,122700,245352989,447,447,447,447,0
|
|
20231121,122600,245352989,447,447,447,447,0
|
|
20231121,122500,245352989,447,447,447,447,0
|
|
20231121,122400,245352989,447,448,448,447,2717
|
|
20231121,122300,244136790,449,449,449,449,0
|
|
20231121,122200,244136790,449,449,449,449,21
|
|
20231121,122100,244127361,449,448,449,448,31
|
|
20231121,122000,244113443,449,449,449,449,120
|
|
20231121,121900,244059563,448,448,448,448,0
|
|
20231121,121800,244059563,448,448,448,448,5
|
|
20231121,121700,244057323,449,449,449,449,235
|
|
20231121,121600,243951808,450,450,450,450,1447
|
|
20231121,121500,243300658,450,450,450,450,657
|
|
20231121,121400,243005008,451,451,451,451,735
|
|
20231121,121300,242673523,454,454,454,454,0
|
|
20231121,121200,242673523,454,452,454,452,2062
|
|
20231121,121100,241739846,451,451,451,451,0
|
|
20231121,121000,241739846,451,451,451,451,0
|
|
20231121,120900,241739846,451,451,451,451,0
|
|
20231121,120800,241739846,451,450,451,450,1366
|
|
20231121,120700,241124253,451,450,451,450,500
|
|
20231121,120600,240899226,451,449,451,448,8176
|
|
20231121,120500,237218175,451,450,451,450,500
|
|
20231121,120400,236993149,449,449,449,449,431
|
|
20231121,120300,236799630,449,449,449,449,92
|
|
20231121,120200,236758322,448,448,448,448,0
|
|
20231121,120100,236758322,448,448,448,448,3200
|
|
20231121,120000,235324722,448,448,448,448,837
|
|
20231121,115900,234949746,448,448,448,448,14
|
|
20231121,115800,234943474,448,448,448,448,1
|
|
20231121,115700,234943026,448,448,448,448,1
|
|
20231121,115600,234942578,448,448,448,448,0
|
|
20231121,115500,234942578,448,448,448,448,50
|
|
20231121,115400,234920178,448,448,448,448,20
|
|
20231121,115300,234911218,448,448,448,448,50
|
|
20231121,115200,234888818,446,446,446,446,0
|
|
20231121,115100,234888818,446,446,446,446,0
|
|
20231121,115000,234888818,446,446,446,446,86
|
|
20231121,114900,234850462,446,447,447,446,300
|
|
20231121,114800,234716661,447,447,447,447,700
|
|
20231121,114700,234403761,447,447,447,447,0
|
|
20231121,114600,234403761,447,447,447,447,2600
|
|
20231121,114500,233241561,445,450,450,445,7634
|
|
20231121,114400,229828141,450,449,450,449,515
|
|
20231121,114300,229596398,449,449,449,449,0
|
|
20231121,114200,229596398,449,449,449,449,325
|
|
20231121,114100,229450473,449,449,449,449,31
|
|
20231121,114000,229436554,449,449,449,449,5
|
|
20231121,113900,229434309,449,449,449,449,10
|
|
20231121,113800,229429819,448,448,448,448,0
|
|
20231121,113700,229429819,448,448,449,448,2119
|
|
20231121,113600,228478499,448,448,449,448,1334
|
|
20231121,113500,227880836,448,446,448,446,3000
|
|
20231121,113400,226540004,446,446,446,446,10
|
|
20231121,113300,226535544,446,445,446,445,114
|
|
20231121,113200,226484714,445,445,445,445,0
|
|
20231121,113100,226484714,445,445,445,445,28
|
|
20231121,113000,226472254,445,446,446,445,48
|
|
20231121,112900,226450893,446,446,446,446,0
|
|
20231121,112800,226450893,446,446,446,446,15
|
|
20231121,112700,226444203,445,445,445,445,0
|
|
20231121,112600,226444203,445,445,445,445,0
|
|
20231121,112500,226444203,445,445,445,445,4
|
|
20231121,112400,226442423,445,445,445,445,0
|
|
20231121,112300,226442423,445,445,445,445,0
|
|
20231121,112200,226442423,445,445,445,445,146
|
|
20231121,112100,226377453,445,445,445,445,1
|
|
20231121,112000,226377008,445,444,445,444,4
|
|
20231121,111900,226375231,443,444,444,443,1129
|
|
20231121,111800,225874322,445,445,445,445,0
|
|
20231121,111700,225874322,445,445,445,445,6
|
|
20231121,111600,225871652,445,445,445,445,1
|
|
20231121,111500,225871207,444,444,444,444,0
|
|
20231121,111400,225871207,444,444,444,444,0
|
|
20231121,111300,225871207,444,444,444,444,1
|
|
20231121,111200,225870763,444,444,444,444,841
|
|
20231121,111100,225497359,443,443,443,443,1534
|
|
20231121,111000,224817797,443,443,443,443,0
|
|
20231121,110900,224817797,443,444,444,443,2596
|
|
20231121,110800,223666786,444,444,444,444,300
|
|
20231121,110700,223533586,444,444,444,444,0
|
|
20231121,110600,223533586,444,444,444,444,0
|
|
20231121,110500,223533586,444,444,444,444,164
|
|
20231121,110400,223460770,444,444,444,444,339
|
|
20231121,110300,223310254,444,444,444,444,0
|
|
20231121,110200,223310254,444,444,444,444,0
|
|
20231121,110100,223310254,444,444,444,444,0
|
|
20231121,110000,223310254,444,444,444,444,0
|
|
20231121,105900,223310254,444,444,444,444,3000
|
|
20231121,105800,221978254,444,444,444,444,3000
|
|
20231121,105700,220646254,444,444,444,444,300
|
|
20231121,105600,220513054,444,444,444,444,204
|
|
20231121,105500,220422478,445,445,445,445,0
|
|
20231121,105400,220422478,445,444,445,444,1010
|
|
20231121,105300,219974028,445,445,445,445,10
|
|
20231121,105200,219969578,445,445,445,445,0
|
|
20231121,105100,219969578,445,446,446,445,105
|
|
20231121,105000,219922846,446,446,446,446,1
|
|
20231121,104900,219922400,446,446,446,446,20
|
|
20231121,104800,219913480,445,445,445,445,880
|
|
20231121,104700,219521880,445,445,445,445,0
|
|
20231121,104600,219521880,445,445,445,445,0
|
|
20231121,104500,219521880,445,445,445,445,0
|
|
20231121,104400,219521880,445,445,445,445,4
|
|
20231121,104300,219520100,445,445,445,445,1
|
|
20231121,104200,219519655,445,445,445,445,0
|
|
20231121,104100,219519655,445,445,445,445,0
|
|
20231121,104000,219519655,445,445,445,445,0
|
|
20231121,103900,219519655,445,445,445,445,1
|
|
20231121,103800,219519210,446,446,446,446,0
|
|
20231121,103700,219519210,446,445,446,445,1099
|
|
20231121,103600,219029444,445,444,445,444,1082
|
|
20231121,103500,218548937,443,443,443,443,1000
|
|
20231121,103400,218105937,442,442,442,442,0
|
|
20231121,103300,218105937,442,443,443,442,5000
|
|
20231121,103200,215895114,444,443,444,443,1277
|
|
20231121,103100,215328988,443,444,444,443,9000
|
|
20231121,103000,211340006,443,443,443,443,0
|
|
20231121,102900,211340006,443,443,443,443,298
|
|
20231121,102800,211207992,445,445,445,445,10
|
|
20231121,102700,211203542,445,444,445,444,9500
|
|
20231121,102600,206981883,443,443,443,443,478
|
|
20231121,102500,206770129,443,443,443,443,10
|
|
20231121,102400,206765699,443,443,443,443,25
|
|
20231121,102300,206754624,443,443,443,443,0
|
|
20231121,102200,206754624,443,443,443,443,11
|
|
20231121,102100,206749751,444,443,444,443,263
|
|
20231121,102000,206633241,443,443,443,443,510
|
|
20231121,101900,206407311,443,443,443,443,80
|
|
20231121,101800,206371871,443,443,443,443,0
|
|
20231121,101700,206371871,443,444,444,442,9709
|
|
20231121,101600,202080482,443,444,444,443,20
|
|
20231121,101500,202071612,443,443,443,443,1
|
|
20231121,101400,202071169,444,444,444,444,6000
|
|
20231121,101300,199407169,443,443,443,443,7350
|
|
20231121,101200,196151119,443,443,443,443,350
|
|
20231121,101100,195996069,443,443,443,443,120
|
|
20231121,101000,195942909,444,444,444,444,100
|
|
20231121,100900,195898509,444,444,444,444,507
|
|
20231121,100800,195673401,444,444,444,444,0
|
|
20231121,100700,195673401,444,444,444,444,0
|
|
20231121,100600,195673401,444,444,444,444,2
|
|
20231121,100500,195672513,442,442,442,442,0
|
|
20231121,100400,195672513,442,443,443,441,3899
|
|
20231121,100300,193949580,442,441,442,441,3980
|
|
20231121,100200,192190436,441,441,441,441,0
|
|
20231121,100100,192190436,441,441,441,441,0
|
|
20231121,100000,192190436,441,441,441,441,0
|
|
20231121,095900,192190436,441,441,441,441,1
|
|
20231121,095800,192189995,441,441,441,441,40
|
|
20231121,095700,192172355,440,440,440,440,2700
|
|
20231121,095600,190984355,440,440,440,440,0
|
|
20231121,095500,190984355,440,440,440,440,3453
|
|
20231121,095400,189465035,440,438,440,438,1460
|
|
20231121,095300,188824643,441,441,441,441,4
|
|
20231121,095200,188822879,441,441,441,441,0
|
|
20231121,095100,188822879,441,441,441,438,703
|
|
20231121,095000,188514956,438,438,438,438,6500
|
|
20231121,094900,185667956,438,438,438,438,2900
|
|
20231121,094800,184397756,438,438,438,438,7501
|
|
20231121,094700,181112318,438,438,438,438,2
|
|
20231121,094600,181111442,438,438,438,438,542
|
|
20231121,094500,180874046,441,441,441,439,30890
|
|
20231121,094400,167303688,442,442,442,442,4358
|
|
20231121,094300,165377452,443,443,443,443,720
|
|
20231121,094200,165058492,443,443,443,443,9282
|
|
20231121,094100,160946566,444,445,445,444,12466
|
|
20231121,094000,155404067,445,447,447,445,99
|
|
20231121,093900,155359972,447,447,447,447,2
|
|
20231121,093800,155359078,447,447,447,447,1
|
|
20231121,093700,155358631,446,446,446,446,3259
|
|
20231121,093600,153905117,447,447,447,447,1325
|
|
20231121,093500,153312842,448,448,448,447,57
|
|
20231121,093400,153287307,448,449,449,448,1000
|
|
20231121,093300,152839306,449,449,449,449,238
|
|
20231121,093200,152732444,449,449,449,447,2324
|
|
20231121,093100,151689018,447,448,449,447,7154
|
|
20231121,093000,148487909,448,448,448,447,6198
|
|
20231121,092900,145712336,448,448,448,448,5403
|
|
20231121,092800,143291792,448,448,448,448,10000
|
|
20231121,092700,138811792,448,448,448,448,79
|
|
20231121,092600,138776400,447,450,450,447,11511
|
|
20231121,092500,133611488,451,451,451,451,111
|
|
20231121,092400,133561427,451,451,451,451,0
|
|
20231121,092300,133561427,451,451,451,451,3178
|
|
20231121,092200,132128149,451,451,451,450,1372
|
|
20231121,092100,131509407,450,449,450,449,5727
|
|
20231121,092000,128937558,450,450,450,450,1
|
|
20231121,091900,128937108,449,449,449,449,0
|
|
20231121,091800,128937108,449,451,451,449,4000
|
|
20231121,091700,127140087,452,454,454,452,131
|
|
20231121,091600,127080669,453,451,453,450,9000
|
|
20231121,091500,123018179,450,450,452,450,3796
|
|
20231121,091400,121304971,451,448,452,448,54131
|
|
20231121,091300,97039713,448,453,453,448,15512
|
|
20231121,091200,90057495,452,452,453,451,8301
|
|
20231121,091100,86306307,452,450,458,450,5908
|
|
20231121,091000,83632493,450,446,450,446,16418
|
|
20231121,090900,76285402,446,440,446,440,24386
|
|
20231121,090800,65492207,439,437,439,436,92048
|
|
20231121,090700,25264808,437,438,438,437,2369
|
|
20231121,090600,24229441,438,438,438,438,100
|
|
20231121,090500,24185641,435,437,437,435,21485
|
|
20231121,090400,14835161,439,439,439,438,8800
|
|
20231121,090300,10971977,439,441,441,439,18001
|
|
20231121,090200,3066540,441,444,444,441,600
|
|
20231121,090100,2801587,445,445,446,441,6207
|
|
20231121,090000,39786,445,441,445,441,90
|