584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184100,342134361,471,471,471,471,9493
|
|
20231120,184000,342134361,471,471,471,471,0
|
|
20231120,183900,342134361,471,471,471,471,0
|
|
20231120,183800,342134361,471,471,471,471,0
|
|
20231120,183700,342134361,471,471,471,471,0
|
|
20231120,183600,342134361,471,471,471,471,0
|
|
20231120,183500,342134361,471,471,471,471,0
|
|
20231120,183400,342134361,471,471,471,471,0
|
|
20231120,183300,342134361,471,471,471,471,0
|
|
20231120,183200,342134361,471,471,471,471,0
|
|
20231120,183100,342134361,471,471,471,471,0
|
|
20231120,183000,342134361,471,471,471,471,0
|
|
20231120,182900,342134361,471,471,471,471,0
|
|
20231120,182800,342134361,471,471,471,471,0
|
|
20231120,182700,342134361,471,471,471,471,0
|
|
20231120,182600,342134361,471,471,471,471,0
|
|
20231120,182500,342134361,471,471,471,471,0
|
|
20231120,182400,342134361,471,471,471,471,0
|
|
20231120,182300,342134361,471,471,471,471,0
|
|
20231120,182200,342134361,471,471,471,471,0
|
|
20231120,182100,342134361,471,471,471,471,0
|
|
20231120,182000,342134361,471,471,471,471,0
|
|
20231120,181900,342134361,471,471,471,471,0
|
|
20231120,181800,342134361,471,471,471,471,0
|
|
20231120,181700,342134361,471,471,471,471,0
|
|
20231120,181600,342134361,471,471,471,471,0
|
|
20231120,181500,342134361,471,471,471,471,0
|
|
20231120,181400,342134361,471,471,471,471,0
|
|
20231120,181300,342134361,471,471,471,471,0
|
|
20231120,181200,342134361,471,471,471,471,0
|
|
20231120,181100,342134361,471,471,471,471,9493
|
|
20231120,181000,342134361,471,471,471,471,0
|
|
20231120,180900,342134361,471,471,471,471,0
|
|
20231120,180800,342134361,471,471,471,471,0
|
|
20231120,180700,342134361,471,471,471,471,0
|
|
20231120,180600,342134361,471,471,471,471,0
|
|
20231120,180500,342134361,471,471,471,471,0
|
|
20231120,180400,342134361,471,471,471,471,0
|
|
20231120,180300,342134361,471,471,471,471,0
|
|
20231120,180200,342134361,471,471,471,471,0
|
|
20231120,180100,342134361,471,471,471,471,0
|
|
20231120,180000,342134361,471,471,471,471,0
|
|
20231120,175900,342134361,471,471,471,471,0
|
|
20231120,175800,342134361,471,471,471,471,0
|
|
20231120,175700,342134361,471,471,471,471,0
|
|
20231120,175600,342134361,471,471,471,471,0
|
|
20231120,175500,342134361,471,471,471,471,0
|
|
20231120,175400,342134361,471,471,471,471,0
|
|
20231120,175300,342134361,471,471,471,471,0
|
|
20231120,175200,342134361,471,471,471,471,0
|
|
20231120,175100,342134361,471,471,471,471,0
|
|
20231120,175000,342134361,471,471,471,471,0
|
|
20231120,174900,342134361,471,471,471,471,0
|
|
20231120,174800,342134361,471,471,471,471,0
|
|
20231120,174700,342134361,471,471,471,471,0
|
|
20231120,174600,342134361,471,471,471,471,0
|
|
20231120,174500,342134361,471,471,471,471,0
|
|
20231120,174400,342134361,471,471,471,471,0
|
|
20231120,174300,342134361,471,471,471,471,0
|
|
20231120,174200,342134361,471,471,471,471,0
|
|
20231120,174100,342134361,471,471,471,471,9493
|
|
20231120,174000,342134361,471,471,471,471,0
|
|
20231120,173900,342134361,471,471,471,471,0
|
|
20231120,173800,342134361,471,471,471,471,0
|
|
20231120,173700,342134361,471,471,471,471,0
|
|
20231120,173600,342134361,471,471,471,471,0
|
|
20231120,173500,342134361,471,471,471,471,0
|
|
20231120,173400,342134361,471,471,471,471,0
|
|
20231120,173300,342134361,471,471,471,471,0
|
|
20231120,173200,342134361,471,471,471,471,0
|
|
20231120,173100,342134361,471,471,471,471,0
|
|
20231120,173000,342134361,471,471,471,471,0
|
|
20231120,172900,342134361,471,471,471,471,0
|
|
20231120,172800,342134361,471,471,471,471,0
|
|
20231120,172700,342134361,471,471,471,471,0
|
|
20231120,172600,342134361,471,471,471,471,0
|
|
20231120,172500,342134361,471,471,471,471,0
|
|
20231120,172400,342134361,471,471,471,471,0
|
|
20231120,172300,342134361,471,471,471,471,0
|
|
20231120,172200,342134361,471,471,471,471,0
|
|
20231120,172100,342134361,471,471,471,471,0
|
|
20231120,172000,342134361,471,471,471,471,0
|
|
20231120,171900,342134361,471,471,471,471,0
|
|
20231120,171800,342134361,471,471,471,471,0
|
|
20231120,171700,342134361,471,471,471,471,0
|
|
20231120,171600,342134361,471,471,471,471,0
|
|
20231120,171500,342134361,471,471,471,471,0
|
|
20231120,171400,342134361,471,471,471,471,0
|
|
20231120,171300,342134361,471,471,471,471,0
|
|
20231120,171200,342134361,471,471,471,471,0
|
|
20231120,171100,342134361,471,471,471,471,9493
|
|
20231120,171000,342134361,471,471,471,471,0
|
|
20231120,170900,342134361,471,471,471,471,0
|
|
20231120,170800,342134361,471,471,471,471,0
|
|
20231120,170700,342134361,471,471,471,471,0
|
|
20231120,170600,342134361,471,471,471,471,0
|
|
20231120,170500,342134361,471,471,471,471,0
|
|
20231120,170400,342134361,471,471,471,471,0
|
|
20231120,170300,342134361,471,471,471,471,0
|
|
20231120,170200,342134361,471,471,471,471,0
|
|
20231120,170100,342134361,471,471,471,471,0
|
|
20231120,170000,342134361,471,471,471,471,0
|
|
20231120,165900,342134361,471,471,471,471,0
|
|
20231120,165800,342134361,471,471,471,471,0
|
|
20231120,165700,342134361,471,471,471,471,0
|
|
20231120,165600,342134361,471,471,471,471,0
|
|
20231120,165500,342134361,471,471,471,471,0
|
|
20231120,165400,342134361,471,471,471,471,0
|
|
20231120,165300,342134361,471,471,471,471,0
|
|
20231120,165200,342134361,471,471,471,471,0
|
|
20231120,165100,342134361,471,471,471,471,0
|
|
20231120,165000,342134361,471,471,471,471,0
|
|
20231120,164900,342134361,471,471,471,471,0
|
|
20231120,164800,342134361,471,471,471,471,0
|
|
20231120,164700,342134361,471,471,471,471,0
|
|
20231120,164600,342134361,471,471,471,471,0
|
|
20231120,164500,342134361,471,471,471,471,0
|
|
20231120,164400,342134361,471,471,471,471,0
|
|
20231120,164300,342134361,471,471,471,471,0
|
|
20231120,164200,342134361,471,471,471,471,0
|
|
20231120,164100,342134361,471,471,471,471,9493
|
|
20231120,164000,342134361,471,471,471,471,0
|
|
20231120,163900,342134361,471,471,471,471,0
|
|
20231120,163800,342134361,471,471,471,471,0
|
|
20231120,163700,342134361,471,471,471,471,0
|
|
20231120,163600,342134361,471,471,471,471,0
|
|
20231120,163500,342134361,471,471,471,471,0
|
|
20231120,163400,342134361,471,471,471,471,0
|
|
20231120,163300,342134361,471,471,471,471,0
|
|
20231120,163200,342134361,471,471,471,471,0
|
|
20231120,163100,342134361,471,471,471,471,0
|
|
20231120,163000,342134361,471,471,471,471,0
|
|
20231120,162900,342134361,471,471,471,471,0
|
|
20231120,162800,342134361,471,471,471,471,0
|
|
20231120,162700,342134361,471,471,471,471,0
|
|
20231120,162600,342134361,471,471,471,471,0
|
|
20231120,162500,342134361,471,471,471,471,0
|
|
20231120,162400,342134361,471,471,471,471,0
|
|
20231120,162300,342134361,471,471,471,471,0
|
|
20231120,162200,342134361,471,471,471,471,0
|
|
20231120,162100,342134361,471,471,471,471,0
|
|
20231120,162000,342134361,471,471,471,471,0
|
|
20231120,161900,342134361,471,471,471,471,0
|
|
20231120,161800,342134361,471,471,471,471,0
|
|
20231120,161700,342134361,471,471,471,471,0
|
|
20231120,161600,342134361,471,471,471,471,0
|
|
20231120,161500,342134361,471,471,471,471,0
|
|
20231120,161400,342134361,471,471,471,471,0
|
|
20231120,161300,342134361,471,471,471,471,0
|
|
20231120,161200,342134361,471,471,471,471,0
|
|
20231120,161100,342134361,471,471,471,471,9493
|
|
20231120,161000,342134361,471,471,471,471,0
|
|
20231120,160900,342134361,471,471,471,471,0
|
|
20231120,160800,342134361,471,471,471,471,0
|
|
20231120,160700,342134361,471,471,471,471,0
|
|
20231120,160600,342134361,471,471,471,471,0
|
|
20231120,160500,342134361,471,471,471,471,0
|
|
20231120,160400,342134361,471,471,471,471,0
|
|
20231120,160300,342134361,471,471,471,471,0
|
|
20231120,160200,342134361,471,471,471,471,0
|
|
20231120,160100,342134361,471,471,471,471,0
|
|
20231120,160000,342134361,471,471,471,471,0
|
|
20231120,155900,342134361,471,471,471,471,0
|
|
20231120,155800,342134361,471,471,471,471,0
|
|
20231120,155700,342134361,471,471,471,471,0
|
|
20231120,155600,342134361,471,471,471,471,0
|
|
20231120,155500,342134361,471,471,471,471,0
|
|
20231120,155400,342134361,471,471,471,471,0
|
|
20231120,155300,342134361,471,471,471,471,0
|
|
20231120,155200,342134361,471,471,471,471,0
|
|
20231120,155100,342134361,471,471,471,471,0
|
|
20231120,155000,342134361,471,471,471,471,0
|
|
20231120,154900,342134361,471,471,471,471,0
|
|
20231120,154800,342134361,471,471,471,471,0
|
|
20231120,154700,342134361,471,471,471,471,0
|
|
20231120,154600,342134361,471,471,471,471,0
|
|
20231120,154500,342134361,471,471,471,471,0
|
|
20231120,154400,342134361,471,471,471,471,0
|
|
20231120,154300,342134361,471,471,471,471,0
|
|
20231120,154200,342134361,471,471,471,471,0
|
|
20231120,154100,342134361,471,471,471,471,9493
|
|
20231120,154000,342134361,471,471,471,471,0
|
|
20231120,153900,342134361,471,471,471,471,0
|
|
20231120,153800,342134361,471,471,471,471,0
|
|
20231120,153700,342134361,471,471,471,471,0
|
|
20231120,153600,342134361,471,471,471,471,0
|
|
20231120,153500,342134361,471,471,471,471,0
|
|
20231120,153400,342134361,471,471,471,471,0
|
|
20231120,153300,342134361,471,471,471,471,0
|
|
20231120,153200,342134361,471,471,471,471,0
|
|
20231120,153100,342134361,471,471,471,471,0
|
|
20231120,153000,342134361,471,471,471,471,9493
|
|
20231120,152900,337663158,471,471,471,471,0
|
|
20231120,152800,337663158,471,471,471,471,0
|
|
20231120,152700,337663158,471,471,471,471,0
|
|
20231120,152600,337663158,471,471,471,471,0
|
|
20231120,152500,337663158,471,471,471,471,0
|
|
20231120,152400,337663158,471,471,471,471,0
|
|
20231120,152300,337663158,471,471,471,471,0
|
|
20231120,152200,337663158,471,471,471,471,0
|
|
20231120,152100,337663158,471,471,471,471,0
|
|
20231120,152000,337663158,471,471,471,471,0
|
|
20231120,151900,337663158,471,470,471,470,322
|
|
20231120,151800,337511625,468,468,468,468,0
|
|
20231120,151700,337511625,468,468,468,468,0
|
|
20231120,151600,337511625,468,468,468,468,942
|
|
20231120,151500,337070769,468,469,469,468,942
|
|
20231120,151400,336629274,469,469,469,469,500
|
|
20231120,151300,336394774,469,469,469,469,0
|
|
20231120,151200,336394774,469,471,471,469,11036
|
|
20231120,151100,331203845,471,472,472,471,40000
|
|
20231120,151000,312363777,471,471,473,471,305
|
|
20231120,150900,312219522,473,473,473,472,200
|
|
20231120,150800,312124926,473,473,473,473,77
|
|
20231120,150700,312088505,469,469,469,469,140
|
|
20231120,150600,312022845,473,469,473,469,301
|
|
20231120,150500,311881672,469,469,469,469,0
|
|
20231120,150400,311881672,469,469,469,469,1000
|
|
20231120,150300,311412672,469,469,469,469,0
|
|
20231120,150200,311412672,469,469,469,469,0
|
|
20231120,150100,311412672,469,469,469,469,0
|
|
20231120,150000,311412672,469,469,469,469,800
|
|
20231120,145900,311037472,469,469,469,469,0
|
|
20231120,145800,311037472,469,469,469,469,45
|
|
20231120,145700,311016367,469,469,469,469,0
|
|
20231120,145600,311016367,469,470,470,469,500
|
|
20231120,145500,310781713,470,470,470,470,10
|
|
20231120,145400,310777013,469,469,469,469,1435
|
|
20231120,145300,310103998,469,470,470,469,12
|
|
20231120,145200,310098365,469,469,469,469,500
|
|
20231120,145100,309863865,469,470,470,469,1056
|
|
20231120,145000,309367601,469,469,469,469,3768
|
|
20231120,144900,307600409,469,470,470,469,8464
|
|
20231120,144800,303623711,470,470,470,470,1
|
|
20231120,144700,303623241,470,470,470,470,0
|
|
20231120,144600,303623241,470,470,470,470,0
|
|
20231120,144500,303623241,470,471,471,470,500
|
|
20231120,144400,303388138,470,470,470,470,0
|
|
20231120,144300,303388138,470,470,470,470,0
|
|
20231120,144200,303388138,470,470,470,470,0
|
|
20231120,144100,303388138,470,470,470,470,500
|
|
20231120,144000,303153138,470,470,470,470,0
|
|
20231120,143900,303153138,470,470,470,470,0
|
|
20231120,143800,303153138,470,470,470,470,500
|
|
20231120,143700,302918138,470,470,470,470,0
|
|
20231120,143600,302918138,470,470,470,470,0
|
|
20231120,143500,302918138,470,470,470,470,0
|
|
20231120,143400,302918138,470,470,470,470,500
|
|
20231120,143300,302683138,470,470,470,470,375
|
|
20231120,143200,302506888,470,470,470,470,0
|
|
20231120,143100,302506888,470,470,470,470,0
|
|
20231120,143000,302506888,470,470,470,470,500
|
|
20231120,142900,302271888,470,472,472,470,1121
|
|
20231120,142800,301744886,470,470,470,470,0
|
|
20231120,142700,301744886,470,470,470,470,500
|
|
20231120,142600,301509886,470,470,470,470,0
|
|
20231120,142500,301509886,470,470,470,470,0
|
|
20231120,142400,301509886,470,470,470,470,0
|
|
20231120,142300,301509886,470,470,470,470,502
|
|
20231120,142200,301273946,470,470,470,470,0
|
|
20231120,142100,301273946,470,470,470,470,7345
|
|
20231120,142000,297821796,470,469,470,469,2760
|
|
20231120,141900,296525105,470,470,470,470,366
|
|
20231120,141800,296353085,470,470,470,470,13600
|
|
20231120,141700,289961085,470,470,470,470,5381
|
|
20231120,141600,287432015,470,471,471,470,1766
|
|
20231120,141500,286600729,471,471,471,471,165
|
|
20231120,141400,286523014,471,471,471,471,527
|
|
20231120,141300,286274797,471,471,471,471,0
|
|
20231120,141200,286274797,471,471,471,471,509
|
|
20231120,141100,286035058,470,470,470,470,3
|
|
20231120,141000,286033648,470,470,470,470,0
|
|
20231120,140900,286033648,470,470,470,470,0
|
|
20231120,140800,286033648,470,470,470,470,502
|
|
20231120,140700,285797708,470,470,470,470,0
|
|
20231120,140600,285797708,470,470,470,470,30
|
|
20231120,140500,285783608,470,470,470,470,1021
|
|
20231120,140400,285303738,472,472,472,472,0
|
|
20231120,140300,285303738,472,472,472,472,5
|
|
20231120,140200,285301378,470,470,470,470,0
|
|
20231120,140100,285301378,470,470,470,470,506
|
|
20231120,140000,285063558,470,470,470,470,0
|
|
20231120,135900,285063558,470,470,470,470,0
|
|
20231120,135800,285063558,470,470,470,470,1
|
|
20231120,135700,285063088,470,470,472,470,9803
|
|
20231120,135600,280455672,470,470,470,470,0
|
|
20231120,135500,280455672,470,470,470,470,300
|
|
20231120,135400,280314672,470,471,471,470,520
|
|
20231120,135300,280070252,473,473,473,473,0
|
|
20231120,135200,280070252,473,473,473,473,8
|
|
20231120,135100,280066468,473,473,473,473,0
|
|
20231120,135000,280066468,473,470,473,470,503
|
|
20231120,134900,279830050,470,470,470,470,0
|
|
20231120,134800,279830050,470,470,470,470,2050
|
|
20231120,134700,278866550,470,470,470,470,500
|
|
20231120,134600,278631550,470,470,470,470,0
|
|
20231120,134500,278631550,470,470,470,470,0
|
|
20231120,134400,278631550,470,471,471,470,326
|
|
20231120,134300,278478230,472,473,473,472,176
|
|
20231120,134200,278395156,473,473,473,473,5
|
|
20231120,134100,278392791,473,473,473,473,0
|
|
20231120,134000,278392791,473,473,473,473,18
|
|
20231120,133900,278384277,470,470,470,470,500
|
|
20231120,133800,278149277,470,470,470,470,0
|
|
20231120,133700,278149277,470,470,470,470,0
|
|
20231120,133600,278149277,470,470,473,470,502
|
|
20231120,133500,277913334,470,470,470,470,0
|
|
20231120,133400,277913334,470,470,470,470,1000
|
|
20231120,133300,277443334,470,470,470,470,0
|
|
20231120,133200,277443334,470,471,471,470,500
|
|
20231120,133100,277208064,471,471,471,471,0
|
|
20231120,133000,277208064,471,471,471,471,4
|
|
20231120,132900,277206180,470,470,470,470,1030
|
|
20231120,132800,276722080,471,471,471,471,362
|
|
20231120,132700,276551578,471,471,471,471,7
|
|
20231120,132600,276548281,471,471,471,471,1
|
|
20231120,132500,276547810,473,471,474,471,755
|
|
20231120,132400,276191502,471,471,471,471,0
|
|
20231120,132300,276191502,471,471,471,471,1684
|
|
20231120,132200,275398338,470,470,470,470,0
|
|
20231120,132100,275398338,470,470,470,470,500
|
|
20231120,132000,275163338,471,471,471,471,1
|
|
20231120,131900,275162867,469,469,469,469,0
|
|
20231120,131800,275162867,469,471,471,469,4526
|
|
20231120,131700,273038252,471,471,471,471,499
|
|
20231120,131600,272803223,475,473,475,473,2121
|
|
20231120,131500,271797792,471,471,471,471,0
|
|
20231120,131400,271797792,471,472,472,471,563
|
|
20231120,131300,271532114,472,472,472,472,0
|
|
20231120,131200,271532114,472,471,472,471,4501
|
|
20231120,131100,269407786,470,470,470,470,0
|
|
20231120,131000,269407786,470,470,470,470,500
|
|
20231120,130900,269172786,469,469,469,469,0
|
|
20231120,130800,269172786,469,469,469,469,0
|
|
20231120,130700,269172786,469,469,470,469,1800
|
|
20231120,130600,268327586,469,469,469,469,600
|
|
20231120,130500,268046186,469,469,469,469,0
|
|
20231120,130400,268046186,469,469,469,469,0
|
|
20231120,130300,268046186,469,469,469,469,500
|
|
20231120,130200,267811686,469,470,470,469,710
|
|
20231120,130100,267478486,469,469,469,469,0
|
|
20231120,130000,267478486,469,470,470,469,452
|
|
20231120,125900,267266232,470,470,470,470,609
|
|
20231120,125800,266980002,470,470,470,470,0
|
|
20231120,125700,266980002,470,470,470,470,64
|
|
20231120,125600,266949922,470,471,471,470,503
|
|
20231120,125500,266713443,471,471,471,471,198
|
|
20231120,125400,266620185,472,471,472,471,312
|
|
20231120,125300,266473220,471,471,471,471,1
|
|
20231120,125200,266472749,470,470,470,470,513
|
|
20231120,125100,266231639,470,470,470,470,0
|
|
20231120,125000,266231639,470,470,470,470,1150
|
|
20231120,124900,265691139,470,471,471,470,1700
|
|
20231120,124800,264892131,472,472,472,472,0
|
|
20231120,124700,264892131,472,472,472,472,0
|
|
20231120,124600,264892131,472,472,472,472,211
|
|
20231120,124500,264792539,472,470,472,470,578
|
|
20231120,124400,264520773,470,470,470,470,398
|
|
20231120,124300,264333713,470,470,470,470,2336
|
|
20231120,124200,263235793,470,470,470,470,505
|
|
20231120,124100,262998443,470,471,471,470,534
|
|
20231120,124000,262747429,471,470,471,470,1372
|
|
20231120,123900,262102189,470,470,470,470,100
|
|
20231120,123800,262055189,470,469,470,469,502
|
|
20231120,123700,261819749,469,469,469,469,0
|
|
20231120,123600,261819749,469,469,469,469,0
|
|
20231120,123500,261819749,469,469,469,469,1537
|
|
20231120,123400,261098896,469,470,470,469,1280
|
|
20231120,123300,260497796,470,470,470,470,290
|
|
20231120,123200,260361496,470,470,470,470,512
|
|
20231120,123100,260120856,470,470,470,470,5095
|
|
20231120,123000,257726206,470,470,470,470,500
|
|
20231120,122900,257491206,470,470,470,470,102
|
|
20231120,122800,257443266,470,470,470,470,0
|
|
20231120,122700,257443266,470,471,471,470,500
|
|
20231120,122600,257208232,472,472,472,472,2
|
|
20231120,122500,257207288,472,471,472,471,86
|
|
20231120,122400,257166732,470,470,470,470,62
|
|
20231120,122300,257137592,469,469,469,469,500
|
|
20231120,122200,256903092,469,469,469,469,0
|
|
20231120,122100,256903092,469,469,469,469,0
|
|
20231120,122000,256903092,469,470,470,469,357
|
|
20231120,121900,256735658,470,470,470,470,144
|
|
20231120,121800,256667978,470,470,470,470,0
|
|
20231120,121700,256667978,470,471,471,470,320
|
|
20231120,121600,256517458,471,469,471,469,700
|
|
20231120,121500,256188758,469,469,469,469,0
|
|
20231120,121400,256188758,469,469,469,469,0
|
|
20231120,121300,256188758,469,469,469,469,500
|
|
20231120,121200,255954258,471,471,471,471,0
|
|
20231120,121100,255954258,471,471,471,471,1
|
|
20231120,121000,255953787,469,469,469,469,53
|
|
20231120,120900,255928930,471,471,471,471,2
|
|
20231120,120800,255927988,469,469,469,469,500
|
|
20231120,120700,255693488,469,469,469,469,26
|
|
20231120,120600,255681294,469,471,471,469,125
|
|
20231120,120500,255622667,469,469,469,469,500
|
|
20231120,120400,255388167,469,469,469,469,0
|
|
20231120,120300,255388167,469,469,469,469,0
|
|
20231120,120200,255388167,469,469,469,469,0
|
|
20231120,120100,255388167,469,469,469,469,500
|
|
20231120,120000,255153667,469,469,469,469,0
|
|
20231120,115900,255153667,469,469,469,469,0
|
|
20231120,115800,255153667,469,469,469,469,500
|
|
20231120,115700,254919167,469,470,470,469,30
|
|
20231120,115600,254905092,469,469,469,469,0
|
|
20231120,115500,254905092,469,469,469,469,0
|
|
20231120,115400,254905092,469,469,469,469,500
|
|
20231120,115300,254670592,469,469,469,469,0
|
|
20231120,115200,254670592,469,469,469,469,0
|
|
20231120,115100,254670592,469,469,469,469,0
|
|
20231120,115000,254670592,469,469,469,469,1342
|
|
20231120,114900,254041194,469,469,469,469,0
|
|
20231120,114800,254041194,469,469,469,469,217
|
|
20231120,114700,253939421,469,470,470,469,4684
|
|
20231120,114600,251742125,471,471,471,471,9146
|
|
20231120,114500,247434359,469,469,469,469,24
|
|
20231120,114400,247423103,470,470,470,470,0
|
|
20231120,114300,247423103,470,470,470,470,500
|
|
20231120,114200,247188103,471,471,471,471,20
|
|
20231120,114100,247178683,470,470,470,470,21
|
|
20231120,114000,247168813,469,470,470,469,500
|
|
20231120,113900,246933888,471,471,471,471,0
|
|
20231120,113800,246933888,471,470,471,470,1471
|
|
20231120,113700,246242047,470,470,470,470,1305
|
|
20231120,113600,245628697,470,470,470,469,1627
|
|
20231120,113500,244864507,470,470,470,470,17
|
|
20231120,113400,244856517,469,469,469,469,159
|
|
20231120,113300,244781946,469,469,469,469,0
|
|
20231120,113200,244781946,469,469,469,469,500
|
|
20231120,113100,244547446,470,469,470,469,243
|
|
20231120,113000,244433429,470,470,470,470,17
|
|
20231120,112900,244425439,469,469,469,469,0
|
|
20231120,112800,244425439,469,469,469,469,500
|
|
20231120,112700,244190939,469,469,469,469,0
|
|
20231120,112600,244190939,469,470,470,469,16
|
|
20231120,112500,244183434,469,468,470,468,5651
|
|
20231120,112400,241527966,470,470,470,470,100
|
|
20231120,112300,241480966,469,469,469,469,91
|
|
20231120,112200,241438287,468,468,468,468,95
|
|
20231120,112100,241393827,468,468,468,468,500
|
|
20231120,112000,241159827,468,469,469,468,298
|
|
20231120,111900,241020265,469,469,469,468,11557
|
|
20231120,111800,235611018,469,469,469,469,500
|
|
20231120,111700,235376518,469,469,469,469,1
|
|
20231120,111600,235376049,468,468,468,468,1000
|
|
20231120,111500,234908049,468,468,468,468,0
|
|
20231120,111400,234908049,468,468,468,468,509
|
|
20231120,111300,234669837,469,469,469,469,100
|
|
20231120,111200,234622937,468,468,469,468,10470
|
|
20231120,111100,229722976,468,469,469,468,16258
|
|
20231120,111000,222112752,469,469,469,469,2094
|
|
20231120,110900,221130666,469,469,469,469,3891
|
|
20231120,110800,219305787,470,470,470,470,1000
|
|
20231120,110700,218835787,469,469,469,469,1200
|
|
20231120,110600,218272987,470,470,470,470,0
|
|
20231120,110500,218272987,470,470,470,470,1
|
|
20231120,110400,218272517,469,469,469,469,2049
|
|
20231120,110300,217311536,469,469,469,469,500
|
|
20231120,110200,217077036,470,470,470,470,640
|
|
20231120,110100,216776236,470,469,470,469,30
|
|
20231120,110000,216762156,469,469,469,469,522
|
|
20231120,105900,216517338,470,470,470,470,25
|
|
20231120,105800,216505588,470,470,470,470,1020
|
|
20231120,105700,216026188,470,470,470,470,10
|
|
20231120,105600,216021488,470,470,470,469,506
|
|
20231120,105500,215784168,469,469,469,469,0
|
|
20231120,105400,215784168,469,469,469,469,761
|
|
20231120,105300,215427259,470,470,470,470,106
|
|
20231120,105200,215377439,469,470,470,469,1500
|
|
20231120,105100,214672939,470,470,471,470,1710
|
|
20231120,105000,213869236,470,470,470,470,0
|
|
20231120,104900,213869236,470,471,471,470,1769
|
|
20231120,104800,213037706,471,471,471,471,0
|
|
20231120,104700,213037706,471,471,471,471,20
|
|
20231120,104600,213028286,470,470,470,470,1548
|
|
20231120,104500,212300726,470,469,470,469,1000
|
|
20231120,104400,211831326,469,469,469,469,0
|
|
20231120,104300,211831326,469,469,469,469,0
|
|
20231120,104200,211831326,469,469,469,469,3924
|
|
20231120,104100,209990970,469,469,469,469,32
|
|
20231120,104000,209975962,469,469,469,469,335
|
|
20231120,103900,209818847,469,469,469,468,24857
|
|
20231120,103800,198183938,469,470,470,469,4732
|
|
20231120,103700,195964530,470,470,470,470,11
|
|
20231120,103600,195959360,472,472,472,472,0
|
|
20231120,103500,195959360,472,468,472,468,3
|
|
20231120,103400,195957948,468,468,468,468,505
|
|
20231120,103300,195721608,468,468,468,468,9323
|
|
20231120,103200,191358444,468,469,469,468,4749
|
|
20231120,103100,189135864,469,469,469,469,4
|
|
20231120,103000,189133988,468,469,469,468,2077
|
|
20231120,102900,188161752,469,469,469,469,0
|
|
20231120,102800,188161752,469,469,469,469,5000
|
|
20231120,102700,185816752,469,469,469,469,546
|
|
20231120,102600,185560678,469,469,469,469,354
|
|
20231120,102500,185394652,470,470,470,470,0
|
|
20231120,102400,185394652,470,470,470,470,500
|
|
20231120,102300,185159652,469,469,469,469,10
|
|
20231120,102200,185154962,472,472,472,472,7
|
|
20231120,102100,185151658,469,470,470,469,1732
|
|
20231120,102000,184338604,470,470,470,469,6904
|
|
20231120,101900,181099724,470,470,470,470,478
|
|
20231120,101800,180875064,470,470,470,470,5000
|
|
20231120,101700,178525064,472,472,472,472,1120
|
|
20231120,101600,177996424,472,472,472,472,1030
|
|
20231120,101500,177510264,472,472,472,472,0
|
|
20231120,101400,177510264,472,472,472,472,4569
|
|
20231120,101300,175353696,472,468,472,468,1720
|
|
20231120,101200,174546990,468,468,468,468,500
|
|
20231120,101100,174312990,468,468,468,468,1068
|
|
20231120,101000,173813166,468,468,468,468,349
|
|
20231120,100900,173649834,469,470,470,469,206
|
|
20231120,100800,173553208,471,471,471,471,85
|
|
20231120,100700,173513173,470,470,470,470,25
|
|
20231120,100600,173501423,469,469,469,469,0
|
|
20231120,100500,173501423,469,469,469,469,534
|
|
20231120,100400,173250977,469,470,471,469,10719
|
|
20231120,100300,168218963,469,469,469,469,100
|
|
20231120,100200,168172063,469,468,469,468,939
|
|
20231120,100100,167732172,469,468,469,468,2061
|
|
20231120,100000,166767563,468,470,470,468,1387
|
|
20231120,095900,166116889,471,471,471,470,177
|
|
20231120,095800,166033639,470,469,470,469,1520
|
|
20231120,095700,165320739,469,469,469,469,1676
|
|
20231120,095600,164534695,469,469,469,469,1000
|
|
20231120,095500,164065695,468,468,468,468,239
|
|
20231120,095400,163953843,468,468,468,468,3909
|
|
20231120,095300,162124431,470,470,470,470,18
|
|
20231120,095200,162115971,471,470,471,470,2779
|
|
20231120,095100,160807113,470,468,470,467,4422
|
|
20231120,095000,158737547,468,468,468,468,502
|
|
20231120,094900,158502611,470,469,470,469,2506
|
|
20231120,094800,157327296,469,468,469,468,14
|
|
20231120,094700,157320734,469,469,469,469,2209
|
|
20231120,094600,156284713,469,469,469,469,1545
|
|
20231120,094500,155560108,469,469,469,469,82
|
|
20231120,094400,155521650,469,468,469,468,421
|
|
20231120,094300,155324601,469,468,469,468,157
|
|
20231120,094200,155251025,470,468,471,468,2500
|
|
20231120,094100,154080971,468,469,469,468,876
|
|
20231120,094000,153670741,469,470,470,469,1061
|
|
20231120,093900,153173128,471,471,471,471,624
|
|
20231120,093800,152879224,472,473,473,472,202
|
|
20231120,093700,152783878,471,471,471,470,3688
|
|
20231120,093600,151047860,470,472,472,470,3665
|
|
20231120,093500,149321937,472,472,472,472,150
|
|
20231120,093400,149251137,472,474,474,472,135
|
|
20231120,093300,149187181,474,473,474,471,1949
|
|
20231120,093200,148266009,474,473,474,471,113
|
|
20231120,093100,148212513,473,471,473,471,2814
|
|
20231120,093000,146885329,471,471,471,471,0
|
|
20231120,092900,146885329,471,470,472,470,3396
|
|
20231120,092800,145288145,470,470,470,470,27639
|
|
20231120,092700,132297815,470,470,471,470,122
|
|
20231120,092600,132240465,470,471,473,470,2637
|
|
20231120,092500,130998374,470,471,471,470,10239
|
|
20231120,092400,126185833,471,473,473,471,3905
|
|
20231120,092300,124345792,473,471,473,470,6447
|
|
20231120,092200,121307749,470,471,471,470,17084
|
|
20231120,092100,113272479,471,473,473,471,10860
|
|
20231120,092000,108146961,473,474,474,473,322
|
|
20231120,091900,107994534,474,474,474,473,1505
|
|
20231120,091800,107282469,474,474,474,474,1847
|
|
20231120,091700,106406991,474,475,475,474,5956
|
|
20231120,091600,103581240,475,475,475,475,6127
|
|
20231120,091500,100670915,475,474,475,474,103
|
|
20231120,091400,100622090,473,473,473,472,2507
|
|
20231120,091300,99437676,472,473,473,472,21
|
|
20231120,091200,99427761,473,471,473,471,690
|
|
20231120,091100,99101582,471,472,472,471,2852
|
|
20231120,091000,97756999,472,472,473,471,8381
|
|
20231120,090900,93800687,471,472,472,470,7022
|
|
20231120,090800,90493312,472,471,472,471,2067
|
|
20231120,090700,89518462,472,468,472,468,14125
|
|
20231120,090600,82881305,467,465,468,465,12102
|
|
20231120,090500,77233572,465,470,472,463,50028
|
|
20231120,090400,53891747,470,473,473,470,538
|
|
20231120,090300,53637354,467,474,480,467,30313
|
|
20231120,090200,39351507,474,476,480,473,8897
|
|
20231120,090100,35131102,476,480,480,476,3440
|
|
20231120,090000,33481746,475,480,480,475,68884
|