585 lines
25 KiB
CSV
585 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184200,110039404,472,472,472,472,6107
|
|
20231121,184100,110039404,472,472,472,472,0
|
|
20231121,184000,110039404,472,472,472,472,0
|
|
20231121,183900,110039404,472,472,472,472,0
|
|
20231121,183800,110039404,472,472,472,472,0
|
|
20231121,183700,110039404,472,472,472,472,0
|
|
20231121,183600,110039404,472,472,472,472,0
|
|
20231121,183500,110039404,472,472,472,472,0
|
|
20231121,183400,110039404,472,472,472,472,0
|
|
20231121,183300,110039404,472,472,472,472,0
|
|
20231121,183200,110039404,472,472,472,472,0
|
|
20231121,183100,110039404,472,472,472,472,0
|
|
20231121,183000,110039404,472,472,472,472,0
|
|
20231121,182900,110039404,472,472,472,472,0
|
|
20231121,182800,110039404,472,472,472,472,0
|
|
20231121,182700,110039404,472,472,472,472,0
|
|
20231121,182600,110039404,472,472,472,472,0
|
|
20231121,182500,110039404,472,472,472,472,0
|
|
20231121,182400,110039404,472,472,472,472,0
|
|
20231121,182300,110039404,472,472,472,472,0
|
|
20231121,182200,110039404,472,472,472,472,0
|
|
20231121,182100,110039404,472,472,472,472,0
|
|
20231121,182000,110039404,472,472,472,472,0
|
|
20231121,181900,110039404,472,472,472,472,0
|
|
20231121,181800,110039404,472,472,472,472,0
|
|
20231121,181700,110039404,472,472,472,472,0
|
|
20231121,181600,110039404,472,472,472,472,0
|
|
20231121,181500,110039404,472,472,472,472,0
|
|
20231121,181400,110039404,472,472,472,472,0
|
|
20231121,181300,110039404,472,472,472,472,0
|
|
20231121,181200,110039404,472,472,472,472,6107
|
|
20231121,181100,110039404,472,472,472,472,0
|
|
20231121,181000,110039404,472,472,472,472,0
|
|
20231121,180900,110039404,472,472,472,472,0
|
|
20231121,180800,110039404,472,472,472,472,0
|
|
20231121,180700,110039404,472,472,472,472,0
|
|
20231121,180600,110039404,472,472,472,472,0
|
|
20231121,180500,110039404,472,472,472,472,0
|
|
20231121,180400,110039404,472,472,472,472,0
|
|
20231121,180300,110039404,472,472,472,472,0
|
|
20231121,180200,110039404,472,472,472,472,0
|
|
20231121,180100,110039404,472,472,472,472,0
|
|
20231121,180000,110039404,472,472,472,472,0
|
|
20231121,175900,110039404,472,472,472,472,0
|
|
20231121,175800,110039404,472,472,472,472,0
|
|
20231121,175700,110039404,472,472,472,472,0
|
|
20231121,175600,110039404,472,472,472,472,0
|
|
20231121,175500,110039404,472,472,472,472,0
|
|
20231121,175400,110039404,472,472,472,472,0
|
|
20231121,175300,110039404,472,472,472,472,0
|
|
20231121,175200,110039404,472,472,472,472,0
|
|
20231121,175100,110039404,472,472,472,472,0
|
|
20231121,175000,110039404,472,472,472,472,0
|
|
20231121,174900,110039404,472,472,472,472,0
|
|
20231121,174800,110039404,472,472,472,472,0
|
|
20231121,174700,110039404,472,472,472,472,0
|
|
20231121,174600,110039404,472,472,472,472,0
|
|
20231121,174500,110039404,472,472,472,472,0
|
|
20231121,174400,110039404,472,472,472,472,0
|
|
20231121,174300,110039404,472,472,472,472,0
|
|
20231121,174200,110039404,472,472,472,472,6107
|
|
20231121,174100,110039404,472,472,472,472,0
|
|
20231121,174000,110039404,472,472,472,472,0
|
|
20231121,173900,110039404,472,472,472,472,0
|
|
20231121,173800,110039404,472,472,472,472,0
|
|
20231121,173700,110039404,472,472,472,472,0
|
|
20231121,173600,110039404,472,472,472,472,0
|
|
20231121,173500,110039404,472,472,472,472,0
|
|
20231121,173400,110039404,472,472,472,472,0
|
|
20231121,173300,110039404,472,472,472,472,0
|
|
20231121,173200,110039404,472,472,472,472,0
|
|
20231121,173100,110039404,472,472,472,472,0
|
|
20231121,173000,110039404,472,472,472,472,0
|
|
20231121,172900,110039404,472,472,472,472,0
|
|
20231121,172800,110039404,472,472,472,472,0
|
|
20231121,172700,110039404,472,472,472,472,0
|
|
20231121,172600,110039404,472,472,472,472,0
|
|
20231121,172500,110039404,472,472,472,472,0
|
|
20231121,172400,110039404,472,472,472,472,0
|
|
20231121,172300,110039404,472,472,472,472,0
|
|
20231121,172200,110039404,472,472,472,472,0
|
|
20231121,172100,110039404,472,472,472,472,0
|
|
20231121,172000,110039404,472,472,472,472,0
|
|
20231121,171900,110039404,472,472,472,472,0
|
|
20231121,171800,110039404,472,472,472,472,0
|
|
20231121,171700,110039404,472,472,472,472,0
|
|
20231121,171600,110039404,472,472,472,472,0
|
|
20231121,171500,110039404,472,472,472,472,0
|
|
20231121,171400,110039404,472,472,472,472,0
|
|
20231121,171300,110039404,472,472,472,472,0
|
|
20231121,171200,110039404,472,472,472,472,6107
|
|
20231121,171100,110039404,472,472,472,472,0
|
|
20231121,171000,110039404,472,472,472,472,0
|
|
20231121,170900,110039404,472,472,472,472,0
|
|
20231121,170800,110039404,472,472,472,472,0
|
|
20231121,170700,110039404,472,472,472,472,0
|
|
20231121,170600,110039404,472,472,472,472,0
|
|
20231121,170500,110039404,472,472,472,472,0
|
|
20231121,170400,110039404,472,472,472,472,0
|
|
20231121,170300,110039404,472,472,472,472,0
|
|
20231121,170200,110039404,472,472,472,472,0
|
|
20231121,170100,110039404,472,472,472,472,0
|
|
20231121,170000,110039404,472,472,472,472,0
|
|
20231121,165900,110039404,472,472,472,472,0
|
|
20231121,165800,110039404,472,472,472,472,0
|
|
20231121,165700,110039404,472,472,472,472,0
|
|
20231121,165600,110039404,472,472,472,472,0
|
|
20231121,165500,110039404,472,472,472,472,0
|
|
20231121,165400,110039404,472,472,472,472,0
|
|
20231121,165300,110039404,472,472,472,472,0
|
|
20231121,165200,110039404,472,472,472,472,0
|
|
20231121,165100,110039404,472,472,472,472,0
|
|
20231121,165000,110039404,472,472,472,472,0
|
|
20231121,164900,110039404,472,472,472,472,0
|
|
20231121,164800,110039404,472,472,472,472,0
|
|
20231121,164700,110039404,472,472,472,472,0
|
|
20231121,164600,110039404,472,472,472,472,0
|
|
20231121,164500,110039404,472,472,472,472,0
|
|
20231121,164400,110039404,472,472,472,472,0
|
|
20231121,164300,110039404,472,472,472,472,0
|
|
20231121,164200,110039404,472,472,472,472,6107
|
|
20231121,164100,110039404,472,472,472,472,0
|
|
20231121,164000,110039404,472,472,472,472,0
|
|
20231121,163900,110039404,472,472,472,472,0
|
|
20231121,163800,110039404,472,472,472,472,0
|
|
20231121,163700,110039404,472,472,472,472,0
|
|
20231121,163600,110039404,472,472,472,472,0
|
|
20231121,163500,110039404,472,472,472,472,0
|
|
20231121,163400,110039404,472,472,472,472,0
|
|
20231121,163300,110039404,472,472,472,472,0
|
|
20231121,163200,110039404,472,472,472,472,0
|
|
20231121,163100,110039404,472,472,472,472,0
|
|
20231121,163000,110039404,472,472,472,472,0
|
|
20231121,162900,110039404,472,472,472,472,0
|
|
20231121,162800,110039404,472,472,472,472,0
|
|
20231121,162700,110039404,472,472,472,472,0
|
|
20231121,162600,110039404,472,472,472,472,0
|
|
20231121,162500,110039404,472,472,472,472,0
|
|
20231121,162400,110039404,472,472,472,472,0
|
|
20231121,162300,110039404,472,472,472,472,0
|
|
20231121,162200,110039404,472,472,472,472,0
|
|
20231121,162100,110039404,472,472,472,472,0
|
|
20231121,162000,110039404,472,472,472,472,0
|
|
20231121,161900,110039404,472,472,472,472,0
|
|
20231121,161800,110039404,472,472,472,472,0
|
|
20231121,161700,110039404,472,472,472,472,0
|
|
20231121,161600,110039404,472,472,472,472,0
|
|
20231121,161500,110039404,472,472,472,472,0
|
|
20231121,161400,110039404,472,472,472,472,0
|
|
20231121,161300,110039404,472,472,472,472,0
|
|
20231121,161200,110039404,472,472,472,472,6107
|
|
20231121,161100,110039404,472,472,472,472,0
|
|
20231121,161000,110039404,472,472,472,472,0
|
|
20231121,160900,110039404,472,472,472,472,0
|
|
20231121,160800,110039404,472,472,472,472,0
|
|
20231121,160700,110039404,472,472,472,472,0
|
|
20231121,160600,110039404,472,472,472,472,0
|
|
20231121,160500,110039404,472,472,472,472,0
|
|
20231121,160400,110039404,472,472,472,472,0
|
|
20231121,160300,110039404,472,472,472,472,0
|
|
20231121,160200,110039404,472,472,472,472,0
|
|
20231121,160100,110039404,472,472,472,472,0
|
|
20231121,160000,110039404,472,472,472,472,0
|
|
20231121,155900,110039404,472,472,472,472,0
|
|
20231121,155800,110039404,472,472,472,472,0
|
|
20231121,155700,110039404,472,472,472,472,0
|
|
20231121,155600,110039404,472,472,472,472,0
|
|
20231121,155500,110039404,472,472,472,472,0
|
|
20231121,155400,110039404,472,472,472,472,0
|
|
20231121,155300,110039404,472,472,472,472,0
|
|
20231121,155200,110039404,472,472,472,472,0
|
|
20231121,155100,110039404,472,472,472,472,0
|
|
20231121,155000,110039404,472,472,472,472,0
|
|
20231121,154900,110039404,472,472,472,472,0
|
|
20231121,154800,110039404,472,472,472,472,0
|
|
20231121,154700,110039404,472,472,472,472,0
|
|
20231121,154600,110039404,472,472,472,472,0
|
|
20231121,154500,110039404,472,472,472,472,0
|
|
20231121,154400,110039404,472,472,472,472,0
|
|
20231121,154300,110039404,472,472,472,472,0
|
|
20231121,154200,110039404,472,472,472,472,6107
|
|
20231121,154100,110039404,472,472,472,472,0
|
|
20231121,154000,110039404,472,472,472,472,0
|
|
20231121,153900,110039404,472,472,472,472,0
|
|
20231121,153800,110039404,472,472,472,472,0
|
|
20231121,153700,110039404,472,472,472,472,0
|
|
20231121,153600,110039404,472,472,472,472,0
|
|
20231121,153500,110039404,472,472,472,472,0
|
|
20231121,153400,110039404,472,472,472,472,0
|
|
20231121,153300,110039404,472,472,472,472,0
|
|
20231121,153200,110039404,472,472,472,472,0
|
|
20231121,153100,110039404,472,472,472,472,0
|
|
20231121,153000,110039404,472,472,472,472,6107
|
|
20231121,152900,107156900,472,472,472,472,0
|
|
20231121,152800,107156900,472,472,472,472,0
|
|
20231121,152700,107156900,472,472,472,472,0
|
|
20231121,152600,107156900,472,472,472,472,0
|
|
20231121,152500,107156900,472,472,472,472,0
|
|
20231121,152400,107156900,472,472,472,472,0
|
|
20231121,152300,107156900,472,472,472,472,0
|
|
20231121,152200,107156900,472,472,472,472,0
|
|
20231121,152100,107156900,472,472,472,472,0
|
|
20231121,152000,107156900,472,472,472,472,0
|
|
20231121,151900,107156900,472,472,472,472,0
|
|
20231121,151800,107156900,472,472,472,472,0
|
|
20231121,151700,107156900,472,473,473,472,3
|
|
20231121,151600,107155482,472,472,472,472,2000
|
|
20231121,151500,106211482,473,473,473,473,438
|
|
20231121,151400,106004308,472,472,472,472,0
|
|
20231121,151300,106004308,472,473,473,472,12
|
|
20231121,151200,105998634,473,473,473,473,13
|
|
20231121,151100,105992485,472,472,472,472,0
|
|
20231121,151000,105992485,472,472,472,472,363
|
|
20231121,150900,105821149,472,472,472,472,0
|
|
20231121,150800,105821149,472,472,472,472,0
|
|
20231121,150700,105821149,472,472,472,472,0
|
|
20231121,150600,105821149,472,473,473,472,973
|
|
20231121,150500,105361788,472,472,472,472,0
|
|
20231121,150400,105361788,472,472,472,472,0
|
|
20231121,150300,105361788,472,472,472,472,1591
|
|
20231121,150200,104610836,472,472,472,472,1
|
|
20231121,150100,104610364,472,472,472,472,1
|
|
20231121,150000,104609892,472,472,472,472,1
|
|
20231121,145900,104609420,472,472,472,472,1
|
|
20231121,145800,104608948,472,472,472,472,406
|
|
20231121,145700,104417316,472,472,472,472,424
|
|
20231121,145600,104217188,472,472,472,472,1
|
|
20231121,145500,104216716,472,472,472,472,1
|
|
20231121,145400,104216244,472,472,472,472,3
|
|
20231121,145300,104214828,472,472,472,472,1
|
|
20231121,145200,104214356,472,472,472,472,1
|
|
20231121,145100,104213884,472,472,472,472,1
|
|
20231121,145000,104213412,472,472,472,472,2
|
|
20231121,144900,104212468,472,471,472,470,501
|
|
20231121,144800,103976986,472,472,472,472,1
|
|
20231121,144700,103976514,472,471,472,471,791
|
|
20231121,144600,103603952,471,471,471,471,202
|
|
20231121,144500,103508810,471,471,471,471,1
|
|
20231121,144400,103508339,471,471,471,471,1
|
|
20231121,144300,103507868,471,471,471,471,2
|
|
20231121,144200,103506926,471,471,471,471,3
|
|
20231121,144100,103505513,471,470,471,470,92
|
|
20231121,144000,103462272,472,471,472,471,4097
|
|
20231121,143900,101532584,471,470,471,470,5
|
|
20231121,143800,101530231,470,470,470,470,1070
|
|
20231121,143700,101027331,471,471,471,471,2
|
|
20231121,143600,101026389,471,471,471,471,102
|
|
20231121,143500,100978347,471,471,471,471,1
|
|
20231121,143400,100977876,471,471,471,471,51
|
|
20231121,143300,100953855,471,471,471,471,1
|
|
20231121,143200,100953384,471,470,471,470,5
|
|
20231121,143100,100951031,471,471,471,471,2084
|
|
20231121,143000,99969467,470,471,471,470,501
|
|
20231121,142900,99733996,471,471,471,471,6
|
|
20231121,142800,99731170,471,470,471,470,3002
|
|
20231121,142700,98320228,471,471,471,471,1
|
|
20231121,142600,98319757,471,471,471,471,1301
|
|
20231121,142500,97706986,471,471,471,471,1001
|
|
20231121,142400,97235515,471,471,471,471,1
|
|
20231121,142300,97235044,471,471,471,471,1
|
|
20231121,142200,97234573,471,471,471,471,44
|
|
20231121,142100,97213849,471,471,471,471,2
|
|
20231121,142000,97212907,471,471,471,471,1
|
|
20231121,141900,97212436,471,471,471,471,1
|
|
20231121,141800,97211965,471,470,471,470,45
|
|
20231121,141700,97190814,471,471,471,471,2
|
|
20231121,141600,97189872,471,470,471,470,51
|
|
20231121,141500,97165871,471,471,471,471,23
|
|
20231121,141400,97155038,471,471,471,471,2
|
|
20231121,141300,97154096,471,471,471,471,1
|
|
20231121,141200,97153625,471,471,471,471,1
|
|
20231121,141100,97153154,471,471,471,471,1
|
|
20231121,141000,97152683,471,471,471,471,1
|
|
20231121,140900,97152212,471,471,471,471,1
|
|
20231121,140800,97151741,471,471,471,471,3
|
|
20231121,140700,97150328,471,471,471,471,1
|
|
20231121,140600,97149857,471,471,471,471,3
|
|
20231121,140500,97148444,471,471,471,471,1
|
|
20231121,140400,97147973,471,471,471,471,1
|
|
20231121,140300,97147502,471,471,471,471,1
|
|
20231121,140200,97147031,471,471,471,471,1
|
|
20231121,140100,97146560,471,471,471,471,1
|
|
20231121,140000,97146089,471,471,471,471,1
|
|
20231121,135900,97145618,471,471,471,471,2
|
|
20231121,135800,97144676,471,471,471,471,1
|
|
20231121,135700,97144205,471,471,471,471,1
|
|
20231121,135600,97143734,471,469,471,469,2
|
|
20231121,135500,97142794,470,470,470,470,248
|
|
20231121,135400,97026234,470,470,470,470,101
|
|
20231121,135300,96978764,470,470,470,470,2
|
|
20231121,135200,96977824,470,470,470,470,4
|
|
20231121,135100,96975944,470,470,470,470,1
|
|
20231121,135000,96975474,470,470,470,470,84
|
|
20231121,134900,96935994,470,470,470,470,9
|
|
20231121,134800,96931764,470,470,470,470,1
|
|
20231121,134700,96931294,470,470,470,470,51
|
|
20231121,134600,96907324,470,469,470,469,1102
|
|
20231121,134500,96389464,470,470,470,470,3
|
|
20231121,134400,96388054,470,470,470,470,1
|
|
20231121,134300,96387584,470,469,470,469,66
|
|
20231121,134200,96356629,470,469,470,469,6242
|
|
20231121,134100,93429130,470,470,470,470,1
|
|
20231121,134000,93428660,470,470,470,470,11
|
|
20231121,133900,93423490,470,470,470,470,1
|
|
20231121,133800,93423020,470,470,470,470,329
|
|
20231121,133700,93268390,471,471,471,471,2
|
|
20231121,133600,93267448,471,471,471,471,1
|
|
20231121,133500,93266977,472,472,472,472,1
|
|
20231121,133400,93266505,472,472,472,472,1
|
|
20231121,133300,93266033,472,472,472,472,1
|
|
20231121,133200,93265561,472,472,472,472,1
|
|
20231121,133100,93265089,472,472,472,472,1
|
|
20231121,133000,93264617,472,472,472,472,2
|
|
20231121,132900,93263673,472,472,472,472,11
|
|
20231121,132800,93258481,472,471,472,470,3001
|
|
20231121,132700,91847871,472,472,472,472,5
|
|
20231121,132600,91845511,472,471,472,471,2001
|
|
20231121,132500,90903039,472,472,472,472,1
|
|
20231121,132400,90902567,472,472,472,472,1
|
|
20231121,132300,90902095,471,472,472,471,32
|
|
20231121,132200,90887021,472,472,472,472,1
|
|
20231121,132100,90886549,472,472,472,472,1
|
|
20231121,132000,90886077,472,472,472,472,1
|
|
20231121,131900,90885605,472,472,472,472,1
|
|
20231121,131800,90885133,472,472,472,472,1
|
|
20231121,131700,90884661,472,472,472,472,1
|
|
20231121,131600,90884189,472,472,472,472,195
|
|
20231121,131500,90792149,472,472,472,472,2
|
|
20231121,131400,90791205,472,472,472,472,491
|
|
20231121,131300,90559453,472,472,472,472,1
|
|
20231121,131200,90558981,472,472,472,472,1
|
|
20231121,131100,90558509,472,472,472,472,1
|
|
20231121,131000,90558037,472,472,472,472,1
|
|
20231121,130900,90557565,472,473,473,472,14
|
|
20231121,130800,90550956,471,471,471,471,0
|
|
20231121,130700,90550956,471,471,471,471,0
|
|
20231121,130600,90550956,471,471,471,471,0
|
|
20231121,130500,90550956,471,471,471,471,0
|
|
20231121,130400,90550956,471,471,471,471,1500
|
|
20231121,130300,89844456,472,472,472,472,775
|
|
20231121,130200,89478656,472,472,472,472,0
|
|
20231121,130100,89478656,472,472,472,472,0
|
|
20231121,130000,89478656,472,472,472,472,0
|
|
20231121,125900,89478656,472,472,472,472,0
|
|
20231121,125800,89478656,472,472,472,472,0
|
|
20231121,125700,89478656,472,472,472,472,1540
|
|
20231121,125600,88751776,472,472,472,472,0
|
|
20231121,125500,88751776,472,472,472,472,0
|
|
20231121,125400,88751776,472,472,472,472,0
|
|
20231121,125300,88751776,472,472,472,472,0
|
|
20231121,125200,88751776,472,472,472,472,0
|
|
20231121,125100,88751776,472,472,472,472,0
|
|
20231121,125000,88751776,472,472,472,472,1
|
|
20231121,124900,88751304,474,474,474,474,0
|
|
20231121,124800,88751304,474,474,474,474,10
|
|
20231121,124700,88746564,474,473,474,473,10000
|
|
20231121,124600,84011186,473,473,473,473,0
|
|
20231121,124500,84011186,473,473,473,473,50
|
|
20231121,124400,83987536,473,473,473,473,0
|
|
20231121,124300,83987536,473,473,473,473,0
|
|
20231121,124200,83987536,473,473,473,473,2
|
|
20231121,124100,83986590,473,472,473,472,3500
|
|
20231121,124000,82332349,472,472,472,472,1
|
|
20231121,123900,82331877,472,472,472,472,2
|
|
20231121,123800,82330933,472,472,472,472,9
|
|
20231121,123700,82326685,472,472,472,472,3
|
|
20231121,123600,82325269,472,472,472,472,0
|
|
20231121,123500,82325269,472,472,472,472,0
|
|
20231121,123400,82325269,472,472,472,472,6
|
|
20231121,123300,82322437,472,472,472,472,0
|
|
20231121,123200,82322437,472,472,472,472,0
|
|
20231121,123100,82322437,472,472,472,472,1
|
|
20231121,123000,82321965,472,472,472,472,5
|
|
20231121,122900,82319605,470,470,470,470,0
|
|
20231121,122800,82319605,470,470,470,470,0
|
|
20231121,122700,82319605,470,470,470,470,0
|
|
20231121,122600,82319605,470,470,470,470,0
|
|
20231121,122500,82319605,470,470,471,470,32
|
|
20231121,122400,82304561,472,472,472,472,2
|
|
20231121,122300,82303617,472,472,472,472,101
|
|
20231121,122200,82255945,472,472,472,472,27
|
|
20231121,122100,82243201,472,472,472,472,5
|
|
20231121,122000,82240841,472,472,472,472,1
|
|
20231121,121900,82240369,472,471,472,470,212
|
|
20231121,121800,82140658,472,472,472,472,1
|
|
20231121,121700,82140186,472,472,472,472,2
|
|
20231121,121600,82139242,472,472,472,472,1
|
|
20231121,121500,82138770,472,472,472,472,1
|
|
20231121,121400,82138298,472,472,472,472,13
|
|
20231121,121300,82132162,472,472,472,472,1
|
|
20231121,121200,82131690,472,472,472,472,53
|
|
20231121,121100,82106674,472,472,472,472,0
|
|
20231121,121000,82106674,472,472,472,472,0
|
|
20231121,120900,82106674,472,472,472,472,0
|
|
20231121,120800,82106674,472,472,472,472,1
|
|
20231121,120700,82106202,472,472,472,472,1
|
|
20231121,120600,82105730,472,472,472,472,3
|
|
20231121,120500,82104314,471,471,471,471,0
|
|
20231121,120400,82104314,471,471,471,471,0
|
|
20231121,120300,82104314,471,472,472,471,400
|
|
20231121,120200,81915912,471,472,472,471,4
|
|
20231121,120100,81914026,469,469,469,469,0
|
|
20231121,120000,81914026,469,472,472,469,8
|
|
20231121,115900,81910266,473,472,473,472,1247
|
|
20231121,115800,81320444,472,472,473,472,255
|
|
20231121,115700,81200083,472,472,472,472,1
|
|
20231121,115600,81199611,472,472,472,472,1
|
|
20231121,115500,81199139,472,472,472,472,2
|
|
20231121,115400,81198195,472,472,472,472,1
|
|
20231121,115300,81197723,472,472,472,472,1
|
|
20231121,115200,81197251,472,472,472,472,1
|
|
20231121,115100,81196779,469,472,472,469,5552
|
|
20231121,115000,78588705,472,472,472,472,11
|
|
20231121,114900,78583513,472,472,472,472,1
|
|
20231121,114800,78583041,472,472,472,472,2
|
|
20231121,114700,78582097,472,472,472,472,1
|
|
20231121,114600,78581625,472,472,472,472,4
|
|
20231121,114500,78579737,472,472,472,472,1
|
|
20231121,114400,78579265,472,472,472,472,2
|
|
20231121,114300,78578321,472,472,472,472,0
|
|
20231121,114200,78578321,472,472,472,472,2
|
|
20231121,114100,78577377,470,470,470,470,206
|
|
20231121,114000,78480557,471,472,472,471,37
|
|
20231121,113900,78463122,472,472,472,472,0
|
|
20231121,113800,78463122,472,472,472,472,10
|
|
20231121,113700,78458402,473,473,473,473,0
|
|
20231121,113600,78458402,473,473,473,473,0
|
|
20231121,113500,78458402,473,473,473,473,34
|
|
20231121,113400,78442320,472,472,472,472,0
|
|
20231121,113300,78442320,472,472,472,472,0
|
|
20231121,113200,78442320,472,472,472,472,0
|
|
20231121,113100,78442320,472,472,472,472,50
|
|
20231121,113000,78418720,472,473,473,472,21
|
|
20231121,112900,78408798,473,473,473,473,0
|
|
20231121,112800,78408798,473,473,473,473,296
|
|
20231121,112700,78268790,473,473,473,473,0
|
|
20231121,112600,78268790,473,473,473,473,0
|
|
20231121,112500,78268790,473,472,473,472,7006
|
|
20231121,112400,74960527,472,470,472,470,14832
|
|
20231121,112300,67959825,472,472,472,472,1
|
|
20231121,112200,67959353,472,472,472,472,1
|
|
20231121,112100,67958881,472,472,472,472,34
|
|
20231121,112000,67942833,472,472,472,472,103
|
|
20231121,111900,67894217,472,472,472,472,671
|
|
20231121,111800,67577505,472,472,472,472,14
|
|
20231121,111700,67570897,472,472,472,472,1
|
|
20231121,111600,67570425,472,472,472,472,1
|
|
20231121,111500,67569953,472,472,472,472,1
|
|
20231121,111400,67569481,472,472,472,472,1
|
|
20231121,111300,67569009,472,472,472,472,9
|
|
20231121,111200,67564761,472,472,472,472,531
|
|
20231121,111100,67314129,472,471,472,471,4002
|
|
20231121,111000,65429185,471,471,471,471,28
|
|
20231121,110900,65415997,471,471,471,471,2814
|
|
20231121,110800,64090603,471,471,471,471,1
|
|
20231121,110700,64090132,471,471,471,471,1
|
|
20231121,110600,64089661,469,469,471,469,3500
|
|
20231121,110500,62448159,470,470,470,470,1
|
|
20231121,110400,62447689,470,470,470,470,18
|
|
20231121,110300,62439229,471,470,471,470,57
|
|
20231121,110200,62412438,471,471,471,471,1
|
|
20231121,110100,62411967,471,470,471,470,363
|
|
20231121,110000,62241356,471,471,471,471,2
|
|
20231121,105900,62240414,471,471,471,471,1
|
|
20231121,105800,62239943,471,471,471,471,1
|
|
20231121,105700,62239472,471,471,471,471,1
|
|
20231121,105600,62239001,471,471,471,471,2
|
|
20231121,105500,62238059,471,471,471,471,101
|
|
20231121,105400,62190488,471,469,471,469,441
|
|
20231121,105300,61983657,470,470,470,470,11
|
|
20231121,105200,61978487,470,470,470,470,4
|
|
20231121,105100,61976607,470,471,471,470,10
|
|
20231121,105000,61971898,471,471,471,471,1
|
|
20231121,104900,61971427,471,471,471,471,2
|
|
20231121,104800,61970485,471,471,471,471,1
|
|
20231121,104700,61970014,471,471,471,471,25
|
|
20231121,104600,61958239,471,470,471,469,1011
|
|
20231121,104500,61483981,471,471,471,471,1
|
|
20231121,104400,61483510,471,471,471,471,1
|
|
20231121,104300,61483039,471,471,471,471,4
|
|
20231121,104200,61481155,471,471,471,471,2
|
|
20231121,104100,61480213,471,470,471,470,5409
|
|
20231121,104000,58937982,471,470,471,470,401
|
|
20231121,103900,58749511,471,471,471,471,1001
|
|
20231121,103800,58278040,471,471,471,471,1205
|
|
20231121,103700,57710485,471,471,471,471,125
|
|
20231121,103600,57651610,471,471,471,471,73
|
|
20231121,103500,57617227,471,471,471,471,23
|
|
20231121,103400,57606394,471,470,471,470,2205
|
|
20231121,103300,56570038,470,470,470,470,1
|
|
20231121,103200,56569568,471,471,471,471,1
|
|
20231121,103100,56569097,471,471,471,471,11
|
|
20231121,103000,56563916,471,467,471,467,5334
|
|
20231121,102900,54061891,468,468,468,468,152
|
|
20231121,102800,53990755,468,468,468,468,1
|
|
20231121,102700,53990287,468,468,468,468,52
|
|
20231121,102600,53965951,468,468,468,468,103
|
|
20231121,102500,53917747,468,468,468,468,6
|
|
20231121,102400,53914939,468,468,468,468,31
|
|
20231121,102300,53900431,468,468,468,468,1
|
|
20231121,102200,53899963,468,468,468,468,2
|
|
20231121,102100,53899027,468,467,468,467,1751
|
|
20231121,102000,53081309,468,468,468,468,32
|
|
20231121,101900,53066333,468,468,468,468,317
|
|
20231121,101800,52917977,468,469,469,468,131
|
|
20231121,101700,52856668,469,469,469,469,1
|
|
20231121,101600,52856199,469,469,469,469,12
|
|
20231121,101500,52850571,469,469,469,469,112
|
|
20231121,101400,52798043,467,467,469,467,11
|
|
20231121,101300,52792904,469,469,469,469,7
|
|
20231121,101200,52789621,469,469,469,469,1
|
|
20231121,101100,52789152,469,469,469,469,1
|
|
20231121,101000,52788683,469,469,469,469,2
|
|
20231121,100900,52787745,469,467,469,467,47
|
|
20231121,100800,52765794,469,468,469,468,501
|
|
20231121,100700,52531325,469,468,469,467,564
|
|
20231121,100600,52267419,468,468,469,468,7
|
|
20231121,100500,52264142,469,468,469,468,5
|
|
20231121,100400,52261800,469,469,469,469,101
|
|
20231121,100300,52214431,469,469,469,469,1
|
|
20231121,100200,52213962,469,468,469,468,21
|
|
20231121,100100,52204133,469,468,469,468,101
|
|
20231121,100000,52156864,469,468,469,466,701
|
|
20231121,095900,51830130,469,469,469,469,1
|
|
20231121,095800,51829661,469,469,469,469,2
|
|
20231121,095700,51828723,469,469,469,469,12
|
|
20231121,095600,51823095,469,468,469,468,4
|
|
20231121,095500,51821221,468,468,468,468,1
|
|
20231121,095400,51820753,468,468,468,468,1
|
|
20231121,095300,51820285,469,467,469,467,419
|
|
20231121,095200,51624610,469,469,469,469,1
|
|
20231121,095100,51624141,469,469,469,469,2
|
|
20231121,095000,51623203,469,469,469,469,1
|
|
20231121,094900,51622734,469,469,469,469,66
|
|
20231121,094800,51591780,469,467,469,467,1001
|
|
20231121,094700,51124311,467,471,471,467,2864
|
|
20231121,094600,49786419,471,471,471,471,1
|
|
20231121,094500,49785948,471,471,471,471,1
|
|
20231121,094400,49785477,471,469,471,467,746
|
|
20231121,094300,49436805,471,471,471,471,2
|
|
20231121,094200,49435863,471,471,471,471,1
|
|
20231121,094100,49435392,471,470,471,470,24
|
|
20231121,094000,49424091,471,470,471,470,2
|
|
20231121,093900,49423150,471,470,471,470,6
|
|
20231121,093800,49420329,470,470,471,470,27
|
|
20231121,093700,49407626,470,469,470,468,1001
|
|
20231121,093600,48939054,471,471,471,471,2
|
|
20231121,093500,48938112,470,470,470,470,94
|
|
20231121,093400,48893932,471,471,471,471,932
|
|
20231121,093300,48454960,471,470,471,470,920
|
|
20231121,093200,48022548,470,470,470,470,7
|
|
20231121,093100,48019258,470,467,470,467,3264
|
|
20231121,093000,46494967,467,470,470,467,1325
|
|
20231121,092900,45874279,470,470,470,470,5
|
|
20231121,092800,45871929,470,470,470,470,4
|
|
20231121,092700,45870049,470,470,470,470,1
|
|
20231121,092600,45869579,470,470,470,470,1
|
|
20231121,092500,45869109,470,469,470,468,3230
|
|
20231121,092400,44356954,471,470,471,470,101
|
|
20231121,092300,44309483,470,470,470,470,1
|
|
20231121,092200,44309013,470,470,470,470,871
|
|
20231121,092100,43899643,471,471,471,471,2
|
|
20231121,092000,43898701,471,472,472,471,428
|
|
20231121,091900,43697112,472,472,472,472,1
|
|
20231121,091800,43696640,472,472,472,472,1
|
|
20231121,091700,43696168,472,471,472,471,19733
|
|
20231121,091600,34401909,471,471,471,471,10
|
|
20231121,091500,34397199,471,471,471,471,21
|
|
20231121,091400,34387308,471,471,471,471,2
|
|
20231121,091300,34386366,470,469,470,469,808
|
|
20231121,091200,34007051,469,469,469,469,1
|
|
20231121,091100,34006582,468,469,469,468,17
|
|
20231121,091000,33998625,469,468,469,468,1918
|
|
20231121,090900,33100900,469,469,469,469,151
|
|
20231121,090800,33030081,469,468,469,468,1625
|
|
20231121,090700,32269580,470,470,470,470,52
|
|
20231121,090600,32245140,470,469,470,468,1326
|
|
20231121,090500,31623367,469,469,469,468,2186
|
|
20231121,090400,30598314,469,467,469,467,1375
|
|
20231121,090300,29956182,469,469,469,467,7
|
|
20231121,090200,29952901,470,469,470,466,1683
|
|
20231121,090100,29167329,471,471,471,466,21656
|
|
20231121,090000,18974415,472,472,473,472,40200
|