609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190600,297130130,731,731,731,731,19979
|
|
20231122,190500,297130130,731,731,731,731,0
|
|
20231122,190400,297130130,731,731,731,731,0
|
|
20231122,190300,297130130,731,731,731,731,0
|
|
20231122,190200,297130130,731,731,731,731,0
|
|
20231122,190100,297130130,731,731,731,731,0
|
|
20231122,190000,297130130,731,731,731,731,0
|
|
20231122,185900,297130130,731,731,731,731,0
|
|
20231122,185800,297130130,731,731,731,731,0
|
|
20231122,185700,297130130,731,731,731,731,0
|
|
20231122,185600,297130130,731,731,731,731,0
|
|
20231122,185500,297130130,731,731,731,731,0
|
|
20231122,185400,297130130,731,731,731,731,0
|
|
20231122,185300,297130130,731,731,731,731,0
|
|
20231122,185200,297130130,731,731,731,731,0
|
|
20231122,185100,297130130,731,731,731,731,0
|
|
20231122,185000,297130130,731,731,731,731,0
|
|
20231122,184900,297130130,731,731,731,731,0
|
|
20231122,184800,297130130,731,731,731,731,0
|
|
20231122,184700,297130130,731,731,731,731,0
|
|
20231122,184600,297130130,731,731,731,731,0
|
|
20231122,184500,297130130,731,731,731,731,0
|
|
20231122,184400,297130130,731,731,731,731,0
|
|
20231122,184300,297130130,731,731,731,731,0
|
|
20231122,184200,297130130,731,731,731,731,0
|
|
20231122,184100,297130130,731,731,731,731,0
|
|
20231122,184000,297130130,731,731,731,731,0
|
|
20231122,183900,297130130,731,731,731,731,0
|
|
20231122,183800,297130130,731,731,731,731,0
|
|
20231122,183700,297130130,731,731,731,731,0
|
|
20231122,183600,297130130,731,731,731,731,19979
|
|
20231122,183500,297130130,731,731,731,731,0
|
|
20231122,183400,297130130,731,731,731,731,0
|
|
20231122,183300,297130130,731,731,731,731,0
|
|
20231122,183200,297130130,731,731,731,731,0
|
|
20231122,183100,297130130,731,731,731,731,0
|
|
20231122,183000,297130130,731,731,731,731,0
|
|
20231122,182900,297130130,731,731,731,731,0
|
|
20231122,182800,297130130,731,731,731,731,0
|
|
20231122,182700,297130130,731,731,731,731,0
|
|
20231122,182600,297130130,731,731,731,731,0
|
|
20231122,182500,297130130,731,731,731,731,0
|
|
20231122,182400,297130130,731,731,731,731,0
|
|
20231122,182300,297130130,731,731,731,731,0
|
|
20231122,182200,297130130,731,731,731,731,0
|
|
20231122,182100,297130130,731,731,731,731,0
|
|
20231122,182000,297130130,731,731,731,731,0
|
|
20231122,181900,297130130,731,731,731,731,0
|
|
20231122,181800,297130130,731,731,731,731,0
|
|
20231122,181700,297130130,731,731,731,731,0
|
|
20231122,181600,297130130,731,731,731,731,0
|
|
20231122,181500,297130130,731,731,731,731,0
|
|
20231122,181400,297130130,731,731,731,731,0
|
|
20231122,181300,297130130,731,731,731,731,0
|
|
20231122,181200,297130130,731,731,731,731,0
|
|
20231122,181100,297130130,731,731,731,731,0
|
|
20231122,181000,297130130,731,731,731,731,0
|
|
20231122,180900,297130130,731,731,731,731,0
|
|
20231122,180800,297130130,731,731,731,731,0
|
|
20231122,180700,297130130,731,731,731,731,0
|
|
20231122,180600,297130130,731,731,731,731,19979
|
|
20231122,180500,297130130,731,731,731,731,0
|
|
20231122,180400,297130130,731,731,731,731,0
|
|
20231122,180300,297130130,731,731,731,731,0
|
|
20231122,180200,297130130,731,731,731,731,0
|
|
20231122,180100,297130130,731,731,731,731,0
|
|
20231122,180000,297130130,731,731,731,731,0
|
|
20231122,175900,297130130,731,731,731,731,0
|
|
20231122,175800,297130130,731,731,731,731,0
|
|
20231122,175700,297130130,731,731,731,731,0
|
|
20231122,175600,297130130,731,731,731,731,0
|
|
20231122,175500,297130130,731,731,731,731,0
|
|
20231122,175400,297130130,731,731,731,731,0
|
|
20231122,175300,297130130,731,731,731,731,0
|
|
20231122,175200,297130130,731,731,731,731,0
|
|
20231122,175100,297130130,731,731,731,731,0
|
|
20231122,175000,297130130,731,731,731,731,0
|
|
20231122,174900,297130130,731,731,731,731,0
|
|
20231122,174800,297130130,731,731,731,731,0
|
|
20231122,174700,297130130,731,731,731,731,0
|
|
20231122,174600,297130130,731,731,731,731,0
|
|
20231122,174500,297130130,731,731,731,731,0
|
|
20231122,174400,297130130,731,731,731,731,0
|
|
20231122,174300,297130130,731,731,731,731,0
|
|
20231122,174200,297130130,731,731,731,731,0
|
|
20231122,174100,297130130,731,731,731,731,0
|
|
20231122,174000,297130130,731,731,731,731,0
|
|
20231122,173900,297130130,731,731,731,731,0
|
|
20231122,173800,297130130,731,731,731,731,0
|
|
20231122,173700,297130130,731,731,731,731,0
|
|
20231122,173600,297130130,731,731,731,731,19979
|
|
20231122,173500,297130130,731,731,731,731,0
|
|
20231122,173400,297130130,731,731,731,731,0
|
|
20231122,173300,297130130,731,731,731,731,0
|
|
20231122,173200,297130130,731,731,731,731,0
|
|
20231122,173100,297130130,731,731,731,731,0
|
|
20231122,173000,297130130,731,731,731,731,0
|
|
20231122,172900,297130130,731,731,731,731,0
|
|
20231122,172800,297130130,731,731,731,731,0
|
|
20231122,172700,297130130,731,731,731,731,0
|
|
20231122,172600,297130130,731,731,731,731,0
|
|
20231122,172500,297130130,731,731,731,731,0
|
|
20231122,172400,297130130,731,731,731,731,0
|
|
20231122,172300,297130130,731,731,731,731,0
|
|
20231122,172200,297130130,731,731,731,731,0
|
|
20231122,172100,297130130,731,731,731,731,0
|
|
20231122,172000,297130130,731,731,731,731,0
|
|
20231122,171900,297130130,731,731,731,731,0
|
|
20231122,171800,297130130,731,731,731,731,0
|
|
20231122,171700,297130130,731,731,731,731,0
|
|
20231122,171600,297130130,731,731,731,731,0
|
|
20231122,171500,297130130,731,731,731,731,0
|
|
20231122,171400,297130130,731,731,731,731,0
|
|
20231122,171300,297130130,731,731,731,731,0
|
|
20231122,171200,297130130,731,731,731,731,0
|
|
20231122,171100,297130130,731,731,731,731,0
|
|
20231122,171000,297130130,731,731,731,731,0
|
|
20231122,170900,297130130,731,731,731,731,0
|
|
20231122,170800,297130130,731,731,731,731,0
|
|
20231122,170700,297130130,731,731,731,731,0
|
|
20231122,170600,297130130,731,731,731,731,19979
|
|
20231122,170500,297130130,731,731,731,731,0
|
|
20231122,170400,297130130,731,731,731,731,0
|
|
20231122,170300,297130130,731,731,731,731,0
|
|
20231122,170200,297130130,731,731,731,731,0
|
|
20231122,170100,297130130,731,731,731,731,0
|
|
20231122,170000,297130130,731,731,731,731,0
|
|
20231122,165900,297130130,731,731,731,731,0
|
|
20231122,165800,297130130,731,731,731,731,0
|
|
20231122,165700,297130130,731,731,731,731,0
|
|
20231122,165600,297130130,731,731,731,731,0
|
|
20231122,165500,297130130,731,731,731,731,0
|
|
20231122,165400,297130130,731,731,731,731,0
|
|
20231122,165300,297130130,731,731,731,731,0
|
|
20231122,165200,297130130,731,731,731,731,0
|
|
20231122,165100,297130130,731,731,731,731,0
|
|
20231122,165000,297130130,731,731,731,731,0
|
|
20231122,164900,297130130,731,731,731,731,0
|
|
20231122,164800,297130130,731,731,731,731,0
|
|
20231122,164700,297130130,731,731,731,731,0
|
|
20231122,164600,297130130,731,731,731,731,0
|
|
20231122,164500,297130130,731,731,731,731,0
|
|
20231122,164400,297130130,731,731,731,731,0
|
|
20231122,164300,297130130,731,731,731,731,0
|
|
20231122,164200,297130130,731,731,731,731,0
|
|
20231122,164100,297130130,731,731,731,731,0
|
|
20231122,164000,297130130,731,731,731,731,0
|
|
20231122,163900,297130130,731,731,731,731,0
|
|
20231122,163800,297130130,731,731,731,731,0
|
|
20231122,163700,297130130,731,731,731,731,0
|
|
20231122,163600,297130130,731,731,731,731,19979
|
|
20231122,163500,297130130,731,731,731,731,0
|
|
20231122,163400,297130130,731,731,731,731,0
|
|
20231122,163300,297130130,731,731,731,731,0
|
|
20231122,163200,297130130,731,731,731,731,0
|
|
20231122,163100,297130130,731,731,731,731,0
|
|
20231122,163000,297130130,731,731,731,731,0
|
|
20231122,162900,297130130,731,731,731,731,0
|
|
20231122,162800,297130130,731,731,731,731,0
|
|
20231122,162700,297130130,731,731,731,731,0
|
|
20231122,162600,297130130,731,731,731,731,0
|
|
20231122,162500,297130130,731,731,731,731,0
|
|
20231122,162400,297130130,731,731,731,731,0
|
|
20231122,162300,297130130,731,731,731,731,0
|
|
20231122,162200,297130130,731,731,731,731,0
|
|
20231122,162100,297130130,731,731,731,731,0
|
|
20231122,162000,297130130,731,731,731,731,0
|
|
20231122,161900,297130130,731,731,731,731,0
|
|
20231122,161800,297130130,731,731,731,731,0
|
|
20231122,161700,297130130,731,731,731,731,0
|
|
20231122,161600,297130130,731,731,731,731,0
|
|
20231122,161500,297130130,731,731,731,731,0
|
|
20231122,161400,297130130,731,731,731,731,0
|
|
20231122,161300,297130130,731,731,731,731,0
|
|
20231122,161200,297130130,731,731,731,731,0
|
|
20231122,161100,297130130,731,731,731,731,0
|
|
20231122,161000,297130130,731,731,731,731,0
|
|
20231122,160900,297130130,731,731,731,731,0
|
|
20231122,160800,297130130,731,731,731,731,0
|
|
20231122,160700,297130130,731,731,731,731,0
|
|
20231122,160600,297130130,731,731,731,731,19979
|
|
20231122,160500,297130130,731,731,731,731,0
|
|
20231122,160400,297130130,731,731,731,731,0
|
|
20231122,160300,297130130,731,731,731,731,0
|
|
20231122,160200,297130130,731,731,731,731,0
|
|
20231122,160100,297130130,731,731,731,731,0
|
|
20231122,160000,297130130,731,731,731,731,0
|
|
20231122,155900,297130130,731,731,731,731,0
|
|
20231122,155800,297130130,731,731,731,731,0
|
|
20231122,155700,297130130,731,731,731,731,0
|
|
20231122,155600,297130130,731,731,731,731,0
|
|
20231122,155500,297130130,731,731,731,731,0
|
|
20231122,155400,297130130,731,731,731,731,0
|
|
20231122,155300,297130130,731,731,731,731,0
|
|
20231122,155200,297130130,731,731,731,731,0
|
|
20231122,155100,297130130,731,731,731,731,0
|
|
20231122,155000,297130130,731,731,731,731,0
|
|
20231122,154900,297130130,731,731,731,731,0
|
|
20231122,154800,297130130,731,731,731,731,0
|
|
20231122,154700,297130130,731,731,731,731,0
|
|
20231122,154600,297130130,731,731,731,731,0
|
|
20231122,154500,297130130,731,731,731,731,0
|
|
20231122,154400,297130130,731,731,731,731,0
|
|
20231122,154300,297130130,731,731,731,731,0
|
|
20231122,154200,297130130,731,731,731,731,0
|
|
20231122,154100,297130130,731,731,731,731,0
|
|
20231122,154000,297130130,731,731,731,731,0
|
|
20231122,153900,297130130,731,731,731,731,0
|
|
20231122,153800,297130130,731,731,731,731,0
|
|
20231122,153700,297130130,731,731,731,731,0
|
|
20231122,153600,297130130,731,731,731,731,19979
|
|
20231122,153500,297130130,731,731,731,731,0
|
|
20231122,153400,297130130,731,731,731,731,0
|
|
20231122,153300,297130130,731,731,731,731,0
|
|
20231122,153200,297130130,731,731,731,731,0
|
|
20231122,153100,297130130,731,731,731,731,0
|
|
20231122,153000,297130130,731,731,731,731,19979
|
|
20231122,152900,282525481,734,734,734,734,0
|
|
20231122,152800,282525481,734,734,734,734,0
|
|
20231122,152700,282525481,734,734,734,734,0
|
|
20231122,152600,282525481,734,734,734,734,0
|
|
20231122,152500,282525481,734,734,734,734,0
|
|
20231122,152400,282525481,734,734,734,734,0
|
|
20231122,152300,282525481,734,734,734,734,0
|
|
20231122,152200,282525481,734,734,734,734,0
|
|
20231122,152100,282525481,734,734,734,734,0
|
|
20231122,152000,282525481,734,734,734,734,0
|
|
20231122,151900,282525481,734,732,734,732,875
|
|
20231122,151800,281884773,734,733,734,732,701
|
|
20231122,151700,281370926,733,733,733,732,1602
|
|
20231122,151600,280197974,733,733,733,733,21
|
|
20231122,151500,280182581,733,733,733,732,1470
|
|
20231122,151400,279106073,734,733,734,733,683
|
|
20231122,151300,278605433,734,734,734,734,0
|
|
20231122,151200,278605433,734,734,734,734,0
|
|
20231122,151100,278605433,734,734,734,734,0
|
|
20231122,151000,278605433,734,734,734,734,0
|
|
20231122,150900,278605433,734,733,734,733,2001
|
|
20231122,150800,277138699,734,734,734,734,400
|
|
20231122,150700,276845099,733,734,734,733,1312
|
|
20231122,150600,275883102,733,734,734,733,599
|
|
20231122,150500,275444034,733,734,736,733,659
|
|
20231122,150400,274960969,734,734,736,734,2098
|
|
20231122,150300,273421030,736,736,736,736,0
|
|
20231122,150200,273421030,736,736,736,736,300
|
|
20231122,150100,273200230,736,737,737,734,40
|
|
20231122,150000,273170840,734,735,737,734,131
|
|
20231122,145900,273074621,735,735,735,735,40
|
|
20231122,145800,273045221,737,737,737,737,100
|
|
20231122,145700,272971521,737,737,737,737,0
|
|
20231122,145600,272971521,737,737,737,734,10
|
|
20231122,145500,272964166,737,737,737,737,1
|
|
20231122,145400,272963429,737,737,737,737,1
|
|
20231122,145300,272962692,735,738,738,735,2
|
|
20231122,145200,272961219,736,736,736,736,1
|
|
20231122,145100,272960483,738,736,738,736,940
|
|
20231122,145000,272267282,736,736,736,736,1
|
|
20231122,144900,272266546,737,737,737,737,0
|
|
20231122,144800,272266546,737,736,737,736,14415
|
|
20231122,144700,261644051,736,736,736,736,0
|
|
20231122,144600,261644051,736,736,736,733,2137
|
|
20231122,144500,260077573,736,736,736,736,0
|
|
20231122,144400,260077573,736,733,736,733,70
|
|
20231122,144300,260026260,736,736,736,736,1
|
|
20231122,144200,260025524,736,736,736,736,10
|
|
20231122,144100,260018164,736,736,736,736,2
|
|
20231122,144000,260016692,737,737,737,737,0
|
|
20231122,143900,260016692,737,737,737,737,0
|
|
20231122,143800,260016692,737,737,737,737,6370
|
|
20231122,143700,255322002,737,737,737,737,0
|
|
20231122,143600,255322002,737,737,737,737,2
|
|
20231122,143500,255320528,737,734,737,734,840
|
|
20231122,143400,254703591,734,734,734,734,783
|
|
20231122,143300,254128869,736,734,736,734,1017
|
|
20231122,143200,253382387,736,736,736,736,0
|
|
20231122,143100,253382387,736,736,736,736,0
|
|
20231122,143000,253382387,736,736,736,736,573
|
|
20231122,142900,252960659,736,736,736,736,0
|
|
20231122,142800,252960659,736,734,736,734,7
|
|
20231122,142700,252955519,736,736,736,736,0
|
|
20231122,142600,252955519,736,736,736,736,0
|
|
20231122,142500,252955519,736,736,736,736,146
|
|
20231122,142400,252848063,734,734,734,734,0
|
|
20231122,142300,252848063,734,734,734,734,1
|
|
20231122,142200,252847329,736,736,736,736,1000
|
|
20231122,142100,252111329,736,736,736,736,1501
|
|
20231122,142000,251006593,734,736,737,734,1368
|
|
20231122,141900,250001821,737,737,737,737,840
|
|
20231122,141800,249382741,737,736,737,736,1250
|
|
20231122,141700,248462476,736,734,736,734,1938
|
|
20231122,141600,247038227,734,734,734,734,17
|
|
20231122,141500,247025749,735,735,735,735,0
|
|
20231122,141400,247025749,735,735,735,735,0
|
|
20231122,141300,247025749,735,735,735,735,1
|
|
20231122,141200,247025014,734,735,735,734,23
|
|
20231122,141100,247008131,736,736,736,736,0
|
|
20231122,141000,247008131,736,736,736,736,0
|
|
20231122,140900,247008131,736,736,736,736,0
|
|
20231122,140800,247008131,736,736,736,736,18
|
|
20231122,140700,246994883,736,736,736,736,78
|
|
20231122,140600,246937475,737,737,737,737,5
|
|
20231122,140500,246933790,737,737,737,737,0
|
|
20231122,140400,246933790,737,737,737,737,0
|
|
20231122,140300,246933790,737,736,737,736,840
|
|
20231122,140200,246315442,736,736,736,736,0
|
|
20231122,140100,246315442,736,736,736,736,130
|
|
20231122,140000,246219762,736,732,736,732,32
|
|
20231122,135900,246196222,736,733,736,732,6031
|
|
20231122,135800,241778641,736,736,736,736,300
|
|
20231122,135700,241557841,736,736,736,736,0
|
|
20231122,135600,241557841,736,736,736,736,3
|
|
20231122,135500,241555633,736,736,736,736,0
|
|
20231122,135400,241555633,736,736,736,736,1
|
|
20231122,135300,241554897,733,733,733,733,142
|
|
20231122,135200,241450811,736,736,736,736,0
|
|
20231122,135100,241450811,736,736,736,736,0
|
|
20231122,135000,241450811,736,736,736,736,0
|
|
20231122,134900,241450811,736,736,736,736,0
|
|
20231122,134800,241450811,736,736,736,736,1
|
|
20231122,134700,241450075,736,736,736,736,840
|
|
20231122,134600,240831835,736,736,736,736,0
|
|
20231122,134500,240831835,736,736,736,736,0
|
|
20231122,134400,240831835,736,736,736,736,8
|
|
20231122,134300,240825947,736,736,736,736,0
|
|
20231122,134200,240825947,736,736,736,736,0
|
|
20231122,134100,240825947,736,736,736,736,0
|
|
20231122,134000,240825947,736,736,736,736,10
|
|
20231122,133900,240818587,736,736,736,736,2
|
|
20231122,133800,240817115,736,733,736,733,3001
|
|
20231122,133700,238617379,736,736,736,736,0
|
|
20231122,133600,238617379,736,736,736,736,4
|
|
20231122,133500,238614435,736,736,736,736,9
|
|
20231122,133400,238607811,736,736,736,736,105
|
|
20231122,133300,238530531,736,734,736,734,2
|
|
20231122,133200,238529061,736,735,736,735,3
|
|
20231122,133100,238526855,736,736,736,736,1884
|
|
20231122,133000,237140231,736,735,736,735,681
|
|
20231122,132900,236639695,736,736,736,736,6
|
|
20231122,132800,236635279,734,734,734,734,17
|
|
20231122,132700,236622801,736,736,736,735,5
|
|
20231122,132600,236619123,734,734,734,734,2
|
|
20231122,132500,236617655,736,736,736,735,32
|
|
20231122,132400,236594106,736,734,736,734,4
|
|
20231122,132300,236591164,736,736,736,735,9
|
|
20231122,132200,236584541,736,736,736,734,1391
|
|
20231122,132100,235560767,736,733,736,733,1137
|
|
20231122,132000,234726096,733,734,735,730,7789
|
|
20231122,131900,229035394,735,735,735,735,0
|
|
20231122,131800,229035394,735,735,735,735,0
|
|
20231122,131700,229035394,735,735,735,735,6
|
|
20231122,131600,229030984,735,735,735,734,9
|
|
20231122,131500,229024371,736,735,736,734,857
|
|
20231122,131400,228393637,736,734,736,730,51961
|
|
20231122,131300,190373480,737,735,737,734,669
|
|
20231122,131200,189882131,737,736,737,736,6
|
|
20231122,131100,189877711,736,736,736,736,4
|
|
20231122,131000,189874767,737,737,737,737,0
|
|
20231122,130900,189874767,737,737,737,737,0
|
|
20231122,130800,189874767,737,737,737,737,17
|
|
20231122,130700,189862238,737,737,737,737,11
|
|
20231122,130600,189854131,735,735,735,735,500
|
|
20231122,130500,189486631,738,738,738,735,2359
|
|
20231122,130400,187752640,738,738,738,738,0
|
|
20231122,130300,187752640,738,738,738,738,0
|
|
20231122,130200,187752640,738,738,738,738,0
|
|
20231122,130100,187752640,738,738,738,738,11
|
|
20231122,130000,187744522,737,738,738,737,241
|
|
20231122,125900,187566690,738,738,738,737,926
|
|
20231122,125800,186883308,738,738,738,738,1
|
|
20231122,125700,186882570,738,738,738,734,489
|
|
20231122,125600,186523556,736,736,738,736,1068
|
|
20231122,125500,185737136,736,736,736,736,0
|
|
20231122,125400,185737136,736,736,736,736,1
|
|
20231122,125300,185736400,736,736,736,735,52
|
|
20231122,125200,185698178,736,736,736,736,0
|
|
20231122,125100,185698178,736,736,736,736,2
|
|
20231122,125000,185696706,737,737,737,737,0
|
|
20231122,124900,185696706,737,737,737,737,0
|
|
20231122,124800,185696706,737,737,738,736,245
|
|
20231122,124700,185516142,737,737,737,737,1
|
|
20231122,124600,185515405,737,737,737,737,10
|
|
20231122,124500,185508035,737,736,737,736,64
|
|
20231122,124400,185460911,737,737,737,737,0
|
|
20231122,124300,185460911,737,736,737,736,874
|
|
20231122,124200,184817613,736,736,736,736,1
|
|
20231122,124100,184816877,736,736,736,736,51
|
|
20231122,124000,184779341,736,736,736,736,0
|
|
20231122,123900,184779341,736,736,736,736,0
|
|
20231122,123800,184779341,736,736,736,736,0
|
|
20231122,123700,184779341,736,736,736,736,130
|
|
20231122,123600,184683661,736,736,736,736,8
|
|
20231122,123500,184677773,736,736,736,736,0
|
|
20231122,123400,184677773,736,736,736,736,100
|
|
20231122,123300,184604173,736,735,736,735,83
|
|
20231122,123200,184543162,736,736,736,736,15
|
|
20231122,123100,184532122,736,736,736,736,16
|
|
20231122,123000,184520346,736,736,736,736,4000
|
|
20231122,122900,181576346,736,736,736,736,0
|
|
20231122,122800,181576346,736,736,736,736,0
|
|
20231122,122700,181576346,736,735,736,735,1120
|
|
20231122,122600,180753090,735,733,735,733,16
|
|
20231122,122500,180741360,733,733,733,733,280
|
|
20231122,122400,180536120,735,735,735,735,0
|
|
20231122,122300,180536120,735,735,735,735,50
|
|
20231122,122200,180499370,735,735,735,735,0
|
|
20231122,122100,180499370,735,735,735,735,0
|
|
20231122,122000,180499370,735,735,735,735,0
|
|
20231122,121900,180499370,735,735,735,735,0
|
|
20231122,121800,180499370,735,735,735,732,387
|
|
20231122,121700,180216020,735,734,735,734,3146
|
|
20231122,121600,177904342,731,731,731,731,0
|
|
20231122,121500,177904342,731,731,731,731,1000
|
|
20231122,121400,177173342,735,735,735,735,0
|
|
20231122,121300,177173342,735,735,735,735,0
|
|
20231122,121200,177173342,735,735,735,735,0
|
|
20231122,121100,177173342,735,734,735,734,840
|
|
20231122,121000,176555982,735,731,735,731,1797
|
|
20231122,120900,175242371,735,735,735,735,0
|
|
20231122,120800,175242371,735,735,735,735,0
|
|
20231122,120700,175242371,735,735,735,735,0
|
|
20231122,120600,175242371,735,735,735,735,0
|
|
20231122,120500,175242371,735,735,735,735,0
|
|
20231122,120400,175242371,735,735,735,735,0
|
|
20231122,120300,175242371,735,735,735,735,0
|
|
20231122,120200,175242371,735,735,735,735,0
|
|
20231122,120100,175242371,735,734,735,734,2721
|
|
20231122,120000,173243536,735,735,735,735,1
|
|
20231122,115900,173242801,735,734,735,734,41
|
|
20231122,115800,173212706,735,734,735,734,41
|
|
20231122,115700,173182611,735,733,735,733,2
|
|
20231122,115600,173181143,730,733,733,730,15494
|
|
20231122,115500,161854794,733,735,735,733,1540
|
|
20231122,115400,160724294,735,735,735,735,0
|
|
20231122,115300,160724294,735,735,735,735,0
|
|
20231122,115200,160724294,735,735,735,735,0
|
|
20231122,115100,160724294,735,735,735,735,3
|
|
20231122,115000,160722089,735,735,735,735,0
|
|
20231122,114900,160722089,735,735,735,735,0
|
|
20231122,114800,160722089,735,735,735,735,2
|
|
20231122,114700,160720619,735,735,735,735,23
|
|
20231122,114600,160703714,735,735,735,735,1
|
|
20231122,114500,160702979,732,732,732,732,0
|
|
20231122,114400,160702979,732,732,732,732,30
|
|
20231122,114300,160681019,732,732,732,732,1
|
|
20231122,114200,160680287,735,735,735,735,0
|
|
20231122,114100,160680287,735,735,735,735,0
|
|
20231122,114000,160680287,735,735,735,735,1
|
|
20231122,113900,160679552,735,735,735,735,840
|
|
20231122,113800,160062152,735,735,735,735,6
|
|
20231122,113700,160057742,735,735,735,735,0
|
|
20231122,113600,160057742,735,734,735,734,151
|
|
20231122,113500,159946907,734,732,734,732,4110
|
|
20231122,113400,156930367,734,734,734,734,0
|
|
20231122,113300,156930367,734,734,734,734,20
|
|
20231122,113200,156915687,734,734,734,734,30
|
|
20231122,113100,156893667,734,734,734,734,0
|
|
20231122,113000,156893667,734,734,734,734,1
|
|
20231122,112900,156892933,731,732,732,731,2827
|
|
20231122,112800,154826378,734,734,734,734,0
|
|
20231122,112700,154826378,734,734,734,734,0
|
|
20231122,112600,154826378,734,734,734,734,0
|
|
20231122,112500,154826378,734,734,734,734,0
|
|
20231122,112400,154826378,734,734,734,734,0
|
|
20231122,112300,154826378,734,734,734,732,918
|
|
20231122,112200,154152720,734,732,734,732,4019
|
|
20231122,112100,151210810,732,732,732,731,11900
|
|
20231122,112000,142511209,733,732,733,732,108
|
|
20231122,111900,142432152,733,733,733,732,179
|
|
20231122,111800,142301107,733,732,733,732,1836
|
|
20231122,111700,140955791,734,734,734,734,50
|
|
20231122,111600,140919091,734,734,734,734,4
|
|
20231122,111500,140916155,734,734,734,734,100
|
|
20231122,111400,140842755,734,734,734,734,100
|
|
20231122,111300,140769355,734,734,734,734,0
|
|
20231122,111200,140769355,734,733,734,732,204
|
|
20231122,111100,140620014,733,733,733,733,1
|
|
20231122,111000,140619281,734,733,734,733,2035
|
|
20231122,110900,139127619,734,734,734,734,0
|
|
20231122,110800,139127619,734,734,734,734,0
|
|
20231122,110700,139127619,734,734,734,734,840
|
|
20231122,110600,138511059,734,734,734,734,11
|
|
20231122,110500,138502985,734,734,734,734,0
|
|
20231122,110400,138502985,734,734,734,734,0
|
|
20231122,110300,138502985,734,731,734,731,121
|
|
20231122,110200,138414531,732,734,734,732,8179
|
|
20231122,110100,132427499,734,734,734,734,0
|
|
20231122,110000,132427499,734,734,734,734,0
|
|
20231122,105900,132427499,734,734,734,734,0
|
|
20231122,105800,132427499,734,734,734,734,2
|
|
20231122,105700,132426031,734,734,734,734,0
|
|
20231122,105600,132426031,734,734,734,734,229
|
|
20231122,105500,132257945,734,734,734,734,0
|
|
20231122,105400,132257945,734,734,734,734,10010
|
|
20231122,105300,124910605,734,734,734,734,17
|
|
20231122,105200,124898127,734,734,734,733,4012
|
|
20231122,105100,121957309,735,736,736,735,842
|
|
20231122,105000,121337599,736,736,736,736,0
|
|
20231122,104900,121337599,736,736,736,736,0
|
|
20231122,104800,121337599,736,736,736,736,0
|
|
20231122,104700,121337599,736,736,736,734,2042
|
|
20231122,104600,119838764,736,736,736,736,10
|
|
20231122,104500,119831404,736,736,736,736,50
|
|
20231122,104400,119794604,736,736,736,736,0
|
|
20231122,104300,119794604,736,736,736,736,0
|
|
20231122,104200,119794604,736,736,736,736,0
|
|
20231122,104100,119794604,736,736,736,736,7
|
|
20231122,104000,119789452,736,736,736,736,0
|
|
20231122,103900,119789452,736,736,736,736,0
|
|
20231122,103800,119789452,736,736,736,736,2
|
|
20231122,103700,119787980,736,736,736,736,0
|
|
20231122,103600,119787980,736,736,736,736,0
|
|
20231122,103500,119787980,736,735,736,733,1741
|
|
20231122,103400,118509908,735,735,735,735,0
|
|
20231122,103300,118509908,735,735,735,735,0
|
|
20231122,103200,118509908,735,735,735,735,5
|
|
20231122,103100,118506233,735,735,735,735,0
|
|
20231122,103000,118506233,735,735,735,735,0
|
|
20231122,102900,118506233,735,735,735,735,1
|
|
20231122,102800,118505498,735,735,735,735,28
|
|
20231122,102700,118484918,735,735,735,735,20
|
|
20231122,102600,118470218,735,734,735,734,166
|
|
20231122,102500,118348373,734,734,734,734,1
|
|
20231122,102400,118347639,734,734,734,733,2621
|
|
20231122,102300,116426166,735,735,735,735,0
|
|
20231122,102200,116426166,735,735,735,735,137
|
|
20231122,102100,116325471,735,735,735,735,0
|
|
20231122,102000,116325471,735,735,735,735,0
|
|
20231122,101900,116325471,735,735,735,734,946
|
|
20231122,101800,115630263,735,734,735,734,19
|
|
20231122,101700,115616314,735,734,735,734,1134
|
|
20231122,101600,114783956,735,735,735,735,47
|
|
20231122,101500,114749411,735,735,735,735,359
|
|
20231122,101400,114485546,735,735,735,735,6
|
|
20231122,101300,114481136,735,734,735,733,27
|
|
20231122,101200,114461311,735,735,735,735,20
|
|
20231122,101100,114446611,735,735,735,735,0
|
|
20231122,101000,114446611,735,734,735,733,1030
|
|
20231122,100900,113690689,735,735,735,735,7
|
|
20231122,100800,113685544,735,735,735,735,1
|
|
20231122,100700,113684809,735,734,735,734,42
|
|
20231122,100600,113653979,734,734,734,734,11
|
|
20231122,100500,113645905,734,734,734,734,10
|
|
20231122,100400,113638565,734,734,734,734,128
|
|
20231122,100300,113544613,734,734,735,734,1094
|
|
20231122,100200,112741556,734,734,734,734,100
|
|
20231122,100100,112668156,734,734,734,732,2601
|
|
20231122,100000,110763909,734,734,734,734,7
|
|
20231122,095900,110758771,734,734,734,734,0
|
|
20231122,095800,110758771,734,734,734,734,89
|
|
20231122,095700,110693445,736,736,736,736,0
|
|
20231122,095600,110693445,736,736,736,736,0
|
|
20231122,095500,110693445,736,736,736,736,0
|
|
20231122,095400,110693445,736,735,736,732,2028
|
|
20231122,095300,109208579,735,735,735,735,52
|
|
20231122,095200,109170359,732,735,735,732,92
|
|
20231122,095100,109102751,735,732,735,731,2868
|
|
20231122,095000,107004468,735,732,735,732,121
|
|
20231122,094900,106915893,731,734,736,731,4486
|
|
20231122,094800,103633493,737,737,737,737,1
|
|
20231122,094700,103632756,738,734,738,734,851
|
|
20231122,094600,103005722,735,732,735,732,31
|
|
20231122,094500,102983027,732,733,735,732,4326
|
|
20231122,094400,99816370,734,735,735,733,85
|
|
20231122,094300,99753983,733,733,733,732,3097
|
|
20231122,094200,97485882,734,734,737,733,9145
|
|
20231122,094100,90781388,738,736,738,734,1010
|
|
20231122,094000,90039990,738,737,738,737,12
|
|
20231122,093900,90031145,738,738,738,738,22
|
|
20231122,093800,90014909,738,738,738,735,2037
|
|
20231122,093700,88514703,739,739,739,739,1
|
|
20231122,093600,88513964,739,737,739,737,1031
|
|
20231122,093500,87753114,737,736,737,736,1387
|
|
20231122,093400,86732281,738,736,738,736,1355
|
|
20231122,093300,85733509,736,737,737,736,130
|
|
20231122,093200,85637800,737,737,737,737,72
|
|
20231122,093100,85584736,737,734,737,732,2113
|
|
20231122,093000,84036505,734,734,736,734,707
|
|
20231122,092900,83517559,738,738,738,738,0
|
|
20231122,092800,83517559,738,735,738,735,690
|
|
20231122,092700,83010406,738,737,738,737,1011
|
|
20231122,092600,82265288,738,737,738,735,1668
|
|
20231122,092500,81035171,737,735,737,735,4803
|
|
20231122,092400,77504912,735,735,735,735,3871
|
|
20231122,092300,74659727,735,735,735,735,1
|
|
20231122,092200,74658992,734,734,734,734,2550
|
|
20231122,092100,72787292,735,733,735,733,1944
|
|
20231122,092000,71358544,733,735,735,733,9
|
|
20231122,091900,71351943,735,735,735,735,9
|
|
20231122,091800,71345328,733,735,735,733,250
|
|
20231122,091700,71161677,735,735,735,735,6
|
|
20231122,091600,71157267,735,734,735,734,74
|
|
20231122,091500,71102927,735,735,735,735,0
|
|
20231122,091400,71102927,735,733,735,733,413
|
|
20231122,091300,70800066,735,731,735,731,1982
|
|
20231122,091200,69345278,734,732,734,732,9543
|
|
20231122,091100,62359800,733,734,734,733,202
|
|
20231122,091000,62211732,735,734,735,734,2615
|
|
20231122,090900,60292207,732,731,732,731,4
|
|
20231122,090800,60289282,735,734,735,734,1524
|
|
20231122,090700,59170665,734,732,734,730,11324
|
|
20231122,090600,50901053,732,734,734,732,148
|
|
20231122,090500,50792619,734,734,734,734,1004
|
|
20231122,090400,50055683,735,734,735,734,26
|
|
20231122,090300,50036593,734,734,735,734,239
|
|
20231122,090200,49861166,734,735,735,730,17485
|
|
20231122,090100,37061373,735,735,736,734,4979
|
|
20231122,090000,33402386,735,740,741,735,45150
|