617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191400,205595469,426,426,426,426,11732
|
|
20231120,191300,205595469,426,426,426,426,0
|
|
20231120,191200,205595469,426,426,426,426,0
|
|
20231120,191100,205595469,426,426,426,426,0
|
|
20231120,191000,205595469,426,426,426,426,0
|
|
20231120,190900,205595469,426,426,426,426,0
|
|
20231120,190800,205595469,426,426,426,426,0
|
|
20231120,190700,205595469,426,426,426,426,0
|
|
20231120,190600,205595469,426,426,426,426,0
|
|
20231120,190500,205595469,426,426,426,426,0
|
|
20231120,190400,205595469,426,426,426,426,0
|
|
20231120,190300,205595469,426,426,426,426,0
|
|
20231120,190200,205595469,426,426,426,426,0
|
|
20231120,190100,205595469,426,426,426,426,0
|
|
20231120,190000,205595469,426,426,426,426,0
|
|
20231120,185900,205595469,426,426,426,426,0
|
|
20231120,185800,205595469,426,426,426,426,0
|
|
20231120,185700,205595469,426,426,426,426,0
|
|
20231120,185600,205595469,426,426,426,426,0
|
|
20231120,185500,205595469,426,426,426,426,0
|
|
20231120,185400,205595469,426,426,426,426,0
|
|
20231120,185300,205595469,426,426,426,426,0
|
|
20231120,185200,205595469,426,426,426,426,0
|
|
20231120,185100,205595469,426,426,426,426,0
|
|
20231120,185000,205595469,426,426,426,426,0
|
|
20231120,184900,205595469,426,426,426,426,0
|
|
20231120,184800,205595469,426,426,426,426,0
|
|
20231120,184700,205595469,426,426,426,426,0
|
|
20231120,184600,205595469,426,426,426,426,0
|
|
20231120,184500,205595469,426,426,426,426,0
|
|
20231120,184400,205595469,426,426,426,426,11732
|
|
20231120,184300,205595469,426,426,426,426,0
|
|
20231120,184200,205595469,426,426,426,426,0
|
|
20231120,184100,205595469,426,426,426,426,0
|
|
20231120,184000,205595469,426,426,426,426,0
|
|
20231120,183900,205595469,426,426,426,426,0
|
|
20231120,183800,205595469,426,426,426,426,0
|
|
20231120,183700,205595469,426,426,426,426,0
|
|
20231120,183600,205595469,426,426,426,426,0
|
|
20231120,183500,205595469,426,426,426,426,0
|
|
20231120,183400,205595469,426,426,426,426,0
|
|
20231120,183300,205595469,426,426,426,426,0
|
|
20231120,183200,205595469,426,426,426,426,0
|
|
20231120,183100,205595469,426,426,426,426,0
|
|
20231120,183000,205595469,426,426,426,426,0
|
|
20231120,182900,205595469,426,426,426,426,0
|
|
20231120,182800,205595469,426,426,426,426,0
|
|
20231120,182700,205595469,426,426,426,426,0
|
|
20231120,182600,205595469,426,426,426,426,0
|
|
20231120,182500,205595469,426,426,426,426,0
|
|
20231120,182400,205595469,426,426,426,426,0
|
|
20231120,182300,205595469,426,426,426,426,0
|
|
20231120,182200,205595469,426,426,426,426,0
|
|
20231120,182100,205595469,426,426,426,426,0
|
|
20231120,182000,205595469,426,426,426,426,0
|
|
20231120,181900,205595469,426,426,426,426,0
|
|
20231120,181800,205595469,426,426,426,426,0
|
|
20231120,181700,205595469,426,426,426,426,0
|
|
20231120,181600,205595469,426,426,426,426,0
|
|
20231120,181500,205595469,426,426,426,426,0
|
|
20231120,181400,205595469,426,426,426,426,11732
|
|
20231120,181300,205595469,426,426,426,426,0
|
|
20231120,181200,205595469,426,426,426,426,0
|
|
20231120,181100,205595469,426,426,426,426,0
|
|
20231120,181000,205595469,426,426,426,426,0
|
|
20231120,180900,205595469,426,426,426,426,0
|
|
20231120,180800,205595469,426,426,426,426,0
|
|
20231120,180700,205595469,426,426,426,426,0
|
|
20231120,180600,205595469,426,426,426,426,0
|
|
20231120,180500,205595469,426,426,426,426,0
|
|
20231120,180400,205595469,426,426,426,426,0
|
|
20231120,180300,205595469,426,426,426,426,0
|
|
20231120,180200,205595469,426,426,426,426,0
|
|
20231120,180100,205595469,426,426,426,426,0
|
|
20231120,180000,205595469,426,426,426,426,0
|
|
20231120,175900,205595469,426,426,426,426,0
|
|
20231120,175800,205595469,426,426,426,426,0
|
|
20231120,175700,205595469,426,426,426,426,0
|
|
20231120,175600,205595469,426,426,426,426,0
|
|
20231120,175500,205595469,426,426,426,426,0
|
|
20231120,175400,205595469,426,426,426,426,0
|
|
20231120,175300,205595469,426,426,426,426,0
|
|
20231120,175200,205595469,426,426,426,426,0
|
|
20231120,175100,205595469,426,426,426,426,0
|
|
20231120,175000,205595469,426,426,426,426,0
|
|
20231120,174900,205595469,426,426,426,426,0
|
|
20231120,174800,205595469,426,426,426,426,0
|
|
20231120,174700,205595469,426,426,426,426,0
|
|
20231120,174600,205595469,426,426,426,426,0
|
|
20231120,174500,205595469,426,426,426,426,0
|
|
20231120,174400,205595469,426,426,426,426,11732
|
|
20231120,174300,205595469,426,426,426,426,0
|
|
20231120,174200,205595469,426,426,426,426,0
|
|
20231120,174100,205595469,426,426,426,426,0
|
|
20231120,174000,205595469,426,426,426,426,0
|
|
20231120,173900,205595469,426,426,426,426,0
|
|
20231120,173800,205595469,426,426,426,426,0
|
|
20231120,173700,205595469,426,426,426,426,0
|
|
20231120,173600,205595469,426,426,426,426,0
|
|
20231120,173500,205595469,426,426,426,426,0
|
|
20231120,173400,205595469,426,426,426,426,0
|
|
20231120,173300,205595469,426,426,426,426,0
|
|
20231120,173200,205595469,426,426,426,426,0
|
|
20231120,173100,205595469,426,426,426,426,0
|
|
20231120,173000,205595469,426,426,426,426,0
|
|
20231120,172900,205595469,426,426,426,426,0
|
|
20231120,172800,205595469,426,426,426,426,0
|
|
20231120,172700,205595469,426,426,426,426,0
|
|
20231120,172600,205595469,426,426,426,426,0
|
|
20231120,172500,205595469,426,426,426,426,0
|
|
20231120,172400,205595469,426,426,426,426,0
|
|
20231120,172300,205595469,426,426,426,426,0
|
|
20231120,172200,205595469,426,426,426,426,0
|
|
20231120,172100,205595469,426,426,426,426,0
|
|
20231120,172000,205595469,426,426,426,426,0
|
|
20231120,171900,205595469,426,426,426,426,0
|
|
20231120,171800,205595469,426,426,426,426,0
|
|
20231120,171700,205595469,426,426,426,426,0
|
|
20231120,171600,205595469,426,426,426,426,0
|
|
20231120,171500,205595469,426,426,426,426,0
|
|
20231120,171400,205595469,426,426,426,426,11732
|
|
20231120,171300,205595469,426,426,426,426,0
|
|
20231120,171200,205595469,426,426,426,426,0
|
|
20231120,171100,205595469,426,426,426,426,0
|
|
20231120,171000,205595469,426,426,426,426,0
|
|
20231120,170900,205595469,426,426,426,426,0
|
|
20231120,170800,205595469,426,426,426,426,0
|
|
20231120,170700,205595469,426,426,426,426,0
|
|
20231120,170600,205595469,426,426,426,426,0
|
|
20231120,170500,205595469,426,426,426,426,0
|
|
20231120,170400,205595469,426,426,426,426,0
|
|
20231120,170300,205595469,426,426,426,426,0
|
|
20231120,170200,205595469,426,426,426,426,0
|
|
20231120,170100,205595469,426,426,426,426,0
|
|
20231120,170000,205595469,426,426,426,426,0
|
|
20231120,165900,205595469,426,426,426,426,0
|
|
20231120,165800,205595469,426,426,426,426,0
|
|
20231120,165700,205595469,426,426,426,426,0
|
|
20231120,165600,205595469,426,426,426,426,0
|
|
20231120,165500,205595469,426,426,426,426,0
|
|
20231120,165400,205595469,426,426,426,426,0
|
|
20231120,165300,205595469,426,426,426,426,0
|
|
20231120,165200,205595469,426,426,426,426,0
|
|
20231120,165100,205595469,426,426,426,426,0
|
|
20231120,165000,205595469,426,426,426,426,0
|
|
20231120,164900,205595469,426,426,426,426,0
|
|
20231120,164800,205595469,426,426,426,426,0
|
|
20231120,164700,205595469,426,426,426,426,0
|
|
20231120,164600,205595469,426,426,426,426,0
|
|
20231120,164500,205595469,426,426,426,426,0
|
|
20231120,164400,205595469,426,426,426,426,11732
|
|
20231120,164300,205595469,426,426,426,426,0
|
|
20231120,164200,205595469,426,426,426,426,0
|
|
20231120,164100,205595469,426,426,426,426,0
|
|
20231120,164000,205595469,426,426,426,426,0
|
|
20231120,163900,205595469,426,426,426,426,0
|
|
20231120,163800,205595469,426,426,426,426,0
|
|
20231120,163700,205595469,426,426,426,426,0
|
|
20231120,163600,205595469,426,426,426,426,0
|
|
20231120,163500,205595469,426,426,426,426,0
|
|
20231120,163400,205595469,426,426,426,426,0
|
|
20231120,163300,205595469,426,426,426,426,0
|
|
20231120,163200,205595469,426,426,426,426,0
|
|
20231120,163100,205595469,426,426,426,426,0
|
|
20231120,163000,205595469,426,426,426,426,0
|
|
20231120,162900,205595469,426,426,426,426,0
|
|
20231120,162800,205595469,426,426,426,426,0
|
|
20231120,162700,205595469,426,426,426,426,0
|
|
20231120,162600,205595469,426,426,426,426,0
|
|
20231120,162500,205595469,426,426,426,426,0
|
|
20231120,162400,205595469,426,426,426,426,0
|
|
20231120,162300,205595469,426,426,426,426,0
|
|
20231120,162200,205595469,426,426,426,426,0
|
|
20231120,162100,205595469,426,426,426,426,0
|
|
20231120,162000,205595469,426,426,426,426,0
|
|
20231120,161900,205595469,426,426,426,426,0
|
|
20231120,161800,205595469,426,426,426,426,0
|
|
20231120,161700,205595469,426,426,426,426,0
|
|
20231120,161600,205595469,426,426,426,426,0
|
|
20231120,161500,205595469,426,426,426,426,0
|
|
20231120,161400,205595469,426,426,426,426,11732
|
|
20231120,161300,205595469,426,426,426,426,0
|
|
20231120,161200,205595469,426,426,426,426,0
|
|
20231120,161100,205595469,426,426,426,426,0
|
|
20231120,161000,205595469,426,426,426,426,0
|
|
20231120,160900,205595469,426,426,426,426,0
|
|
20231120,160800,205595469,426,426,426,426,0
|
|
20231120,160700,205595469,426,426,426,426,0
|
|
20231120,160600,205595469,426,426,426,426,0
|
|
20231120,160500,205595469,426,426,426,426,0
|
|
20231120,160400,205595469,426,426,426,426,0
|
|
20231120,160300,205595469,426,426,426,426,0
|
|
20231120,160200,205595469,426,426,426,426,0
|
|
20231120,160100,205595469,426,426,426,426,0
|
|
20231120,160000,205595469,426,426,426,426,0
|
|
20231120,155900,205595469,426,426,426,426,0
|
|
20231120,155800,205595469,426,426,426,426,0
|
|
20231120,155700,205595469,426,426,426,426,0
|
|
20231120,155600,205595469,426,426,426,426,0
|
|
20231120,155500,205595469,426,426,426,426,0
|
|
20231120,155400,205595469,426,426,426,426,0
|
|
20231120,155300,205595469,426,426,426,426,0
|
|
20231120,155200,205595469,426,426,426,426,0
|
|
20231120,155100,205595469,426,426,426,426,0
|
|
20231120,155000,205595469,426,426,426,426,0
|
|
20231120,154900,205595469,426,426,426,426,0
|
|
20231120,154800,205595469,426,426,426,426,0
|
|
20231120,154700,205595469,426,426,426,426,0
|
|
20231120,154600,205595469,426,426,426,426,0
|
|
20231120,154500,205595469,426,426,426,426,0
|
|
20231120,154400,205595469,426,426,426,426,11732
|
|
20231120,154300,205595469,426,426,426,426,0
|
|
20231120,154200,205595469,426,426,426,426,0
|
|
20231120,154100,205595469,426,426,426,426,0
|
|
20231120,154000,205595469,426,426,426,426,0
|
|
20231120,153900,205595469,426,426,426,426,0
|
|
20231120,153800,205595469,426,426,426,426,0
|
|
20231120,153700,205595469,426,426,426,426,0
|
|
20231120,153600,205595469,426,426,426,426,0
|
|
20231120,153500,205595469,426,426,426,426,0
|
|
20231120,153400,205595469,426,426,426,426,0
|
|
20231120,153300,205595469,426,426,426,426,0
|
|
20231120,153200,205595469,426,426,426,426,0
|
|
20231120,153100,205595469,426,426,426,426,0
|
|
20231120,153000,205595469,426,426,426,426,11732
|
|
20231120,152900,200597637,426,426,426,426,0
|
|
20231120,152800,200597637,426,426,426,426,0
|
|
20231120,152700,200597637,426,426,426,426,0
|
|
20231120,152600,200597637,426,426,426,426,0
|
|
20231120,152500,200597637,426,426,426,426,0
|
|
20231120,152400,200597637,426,426,426,426,0
|
|
20231120,152300,200597637,426,426,426,426,0
|
|
20231120,152200,200597637,426,426,426,426,0
|
|
20231120,152100,200597637,426,426,426,426,0
|
|
20231120,152000,200597637,426,426,426,426,0
|
|
20231120,151900,200597637,426,426,426,426,1162
|
|
20231120,151800,200102625,426,425,426,425,12
|
|
20231120,151700,200097514,426,426,426,426,202
|
|
20231120,151600,200011462,425,425,426,425,4
|
|
20231120,151500,200009761,426,426,426,426,1
|
|
20231120,151400,200009335,426,426,426,426,1
|
|
20231120,151300,200008909,426,425,426,425,208
|
|
20231120,151200,199920508,425,426,426,425,12
|
|
20231120,151100,199915397,426,425,426,425,3
|
|
20231120,151000,199914121,426,426,426,426,12
|
|
20231120,150900,199909009,426,425,426,424,15
|
|
20231120,150800,199902634,425,424,425,424,7
|
|
20231120,150700,199899665,424,424,425,423,4
|
|
20231120,150600,199897969,424,424,424,424,3499
|
|
20231120,150500,198414393,425,425,425,425,0
|
|
20231120,150400,198414393,425,426,426,425,479
|
|
20231120,150300,198210574,426,426,426,426,1006
|
|
20231120,150200,197782018,426,426,426,426,77
|
|
20231120,150100,197749216,426,426,426,426,353
|
|
20231120,150000,197598838,426,426,426,426,0
|
|
20231120,145900,197598838,426,426,426,426,0
|
|
20231120,145800,197598838,426,426,426,426,3
|
|
20231120,145700,197597560,426,424,426,424,573
|
|
20231120,145600,197354603,424,424,425,424,1709
|
|
20231120,145500,196629978,425,425,425,424,2090
|
|
20231120,145400,195743328,425,427,427,425,1500
|
|
20231120,145300,195104028,427,425,427,425,2000
|
|
20231120,145200,194250237,426,424,426,424,1193
|
|
20231120,145100,193742207,424,425,426,424,1310
|
|
20231120,145000,193185514,425,426,426,425,816
|
|
20231120,144900,192838498,426,426,426,426,0
|
|
20231120,144800,192838498,426,426,426,426,8
|
|
20231120,144700,192835090,426,426,426,426,22
|
|
20231120,144600,192825718,426,426,426,426,2178
|
|
20231120,144500,191897890,426,426,426,426,0
|
|
20231120,144400,191897890,426,426,426,426,41
|
|
20231120,144300,191880424,426,426,426,426,0
|
|
20231120,144200,191880424,426,426,426,426,0
|
|
20231120,144100,191880424,426,426,426,426,0
|
|
20231120,144000,191880424,426,426,426,426,1002
|
|
20231120,143900,191453572,426,426,426,426,260
|
|
20231120,143800,191342812,426,426,426,426,0
|
|
20231120,143700,191342812,426,426,426,426,0
|
|
20231120,143600,191342812,426,426,426,426,500
|
|
20231120,143500,191129812,426,426,426,426,0
|
|
20231120,143400,191129812,426,426,426,426,0
|
|
20231120,143300,191129812,426,426,426,426,337
|
|
20231120,143200,190986250,426,426,426,426,0
|
|
20231120,143100,190986250,426,425,426,425,291
|
|
20231120,143000,190862574,426,426,426,426,1
|
|
20231120,142900,190862148,426,426,426,426,1
|
|
20231120,142800,190861722,426,426,426,426,0
|
|
20231120,142700,190861722,426,426,426,426,224
|
|
20231120,142600,190766298,426,426,426,426,1
|
|
20231120,142500,190765872,425,425,425,425,0
|
|
20231120,142400,190765872,425,425,425,425,145
|
|
20231120,142300,190704247,424,424,424,424,1000
|
|
20231120,142200,190280247,424,424,424,424,0
|
|
20231120,142100,190280247,424,424,424,424,6300
|
|
20231120,142000,187609047,426,425,426,425,20
|
|
20231120,141900,187600528,426,426,426,426,0
|
|
20231120,141800,187600528,426,425,426,425,2002
|
|
20231120,141700,186749676,426,426,426,426,0
|
|
20231120,141600,186749676,426,426,426,426,22
|
|
20231120,141500,186740304,426,426,426,426,0
|
|
20231120,141400,186740304,426,426,426,426,7
|
|
20231120,141300,186737322,426,426,426,425,1002
|
|
20231120,141200,186311470,425,425,425,425,1
|
|
20231120,141100,186311045,426,426,426,426,2
|
|
20231120,141000,186310193,425,425,425,425,1
|
|
20231120,140900,186309768,426,426,426,426,1
|
|
20231120,140800,186309342,425,426,426,425,2
|
|
20231120,140700,186308491,425,425,425,425,1
|
|
20231120,140600,186308066,425,425,425,425,4906
|
|
20231120,140500,184223016,425,425,425,425,5664
|
|
20231120,140400,181815816,426,426,426,426,0
|
|
20231120,140300,181815816,426,426,426,426,300
|
|
20231120,140200,181688016,426,426,426,426,1000
|
|
20231120,140100,181262016,426,426,426,426,803
|
|
20231120,140000,180919938,426,426,426,426,2
|
|
20231120,135900,180919086,427,427,427,427,24
|
|
20231120,135800,180908838,427,427,427,427,0
|
|
20231120,135700,180908838,427,427,427,427,0
|
|
20231120,135600,180908838,427,427,427,427,32
|
|
20231120,135500,180895174,427,426,427,426,53
|
|
20231120,135400,180872593,427,427,427,427,1
|
|
20231120,135300,180872166,425,425,425,425,0
|
|
20231120,135200,180872166,425,425,425,425,0
|
|
20231120,135100,180872166,425,425,425,425,50
|
|
20231120,135000,180850916,426,426,426,426,0
|
|
20231120,134900,180850916,426,426,426,426,1
|
|
20231120,134800,180850490,427,427,427,427,0
|
|
20231120,134700,180850490,427,427,427,427,631
|
|
20231120,134600,180581053,427,427,427,427,0
|
|
20231120,134500,180581053,427,426,427,425,1349
|
|
20231120,134400,180006836,427,427,427,427,0
|
|
20231120,134300,180006836,427,427,427,427,0
|
|
20231120,134200,180006836,427,427,427,427,0
|
|
20231120,134100,180006836,427,427,427,427,0
|
|
20231120,134000,180006836,427,427,427,427,0
|
|
20231120,133900,180006836,427,426,427,426,152
|
|
20231120,133800,179942083,427,427,427,426,15
|
|
20231120,133700,179935679,427,426,427,426,23
|
|
20231120,133600,179925878,426,426,426,426,2000
|
|
20231120,133500,179073878,426,426,426,426,0
|
|
20231120,133400,179073878,426,426,426,426,1
|
|
20231120,133300,179073452,426,426,426,426,0
|
|
20231120,133200,179073452,426,426,426,426,0
|
|
20231120,133100,179073452,426,426,426,426,258
|
|
20231120,133000,178963544,426,426,426,426,0
|
|
20231120,132900,178963544,426,426,426,426,0
|
|
20231120,132800,178963544,426,426,426,426,0
|
|
20231120,132700,178963544,426,425,426,425,8408
|
|
20231120,132600,175390143,423,424,425,423,2021
|
|
20231120,132500,174533874,424,425,425,424,201
|
|
20231120,132400,174448450,425,425,425,425,33
|
|
20231120,132300,174434425,425,425,425,425,38
|
|
20231120,132200,174418275,424,424,424,424,1
|
|
20231120,132100,174417851,425,425,425,425,2014
|
|
20231120,132000,173561901,427,426,427,426,4
|
|
20231120,131900,173560194,425,427,427,425,10002
|
|
20231120,131800,169309322,426,426,427,425,37
|
|
20231120,131700,169293560,426,426,426,426,918
|
|
20231120,131600,168902492,425,425,425,425,0
|
|
20231120,131500,168902492,425,425,425,425,1
|
|
20231120,131400,168902067,426,426,426,426,1
|
|
20231120,131300,168901641,425,425,425,425,1
|
|
20231120,131200,168901216,426,426,426,426,0
|
|
20231120,131100,168901216,426,426,426,426,1104
|
|
20231120,131000,168430912,426,426,426,426,560
|
|
20231120,130900,168192352,426,426,426,426,0
|
|
20231120,130800,168192352,426,426,426,426,1
|
|
20231120,130700,168191926,425,425,425,425,296
|
|
20231120,130600,168066126,425,426,426,425,4
|
|
20231120,130500,168064423,426,426,426,426,5
|
|
20231120,130400,168062293,425,425,425,425,0
|
|
20231120,130300,168062293,425,426,426,425,201
|
|
20231120,130200,167976867,426,426,426,426,0
|
|
20231120,130100,167976867,426,426,426,426,30
|
|
20231120,130000,167964087,426,426,426,426,0
|
|
20231120,125900,167964087,426,426,426,426,0
|
|
20231120,125800,167964087,426,426,426,426,0
|
|
20231120,125700,167964087,426,426,426,426,0
|
|
20231120,125600,167964087,426,426,426,426,10
|
|
20231120,125500,167959827,426,425,426,425,18
|
|
20231120,125400,167952160,426,426,426,426,0
|
|
20231120,125300,167952160,426,425,426,424,2048
|
|
20231120,125200,167083312,427,427,427,427,56
|
|
20231120,125100,167059400,425,425,425,425,605
|
|
20231120,125000,166802275,425,427,427,425,19495
|
|
20231120,124900,158516700,427,427,427,427,2
|
|
20231120,124800,158515846,425,425,425,425,0
|
|
20231120,124700,158515846,425,425,425,425,2
|
|
20231120,124600,158514996,427,426,427,425,234
|
|
20231120,124500,158415310,425,425,425,425,21
|
|
20231120,124400,158406385,427,427,427,427,2
|
|
20231120,124300,158405531,426,426,426,425,16
|
|
20231120,124200,158398716,426,426,426,426,378
|
|
20231120,124100,158237688,426,426,426,426,1000
|
|
20231120,124000,157811688,426,426,426,426,0
|
|
20231120,123900,157811688,426,426,426,426,0
|
|
20231120,123800,157811688,426,426,426,426,10
|
|
20231120,123700,157807428,425,424,425,424,6410
|
|
20231120,123600,155083778,425,425,425,424,4494
|
|
20231120,123500,153174128,426,426,426,426,900
|
|
20231120,123400,152790728,427,427,427,427,9
|
|
20231120,123300,152786885,427,427,427,427,0
|
|
20231120,123200,152786885,427,427,427,427,0
|
|
20231120,123100,152786885,427,427,427,427,36
|
|
20231120,123000,152771513,427,427,427,427,116
|
|
20231120,122900,152721981,428,426,428,426,4449
|
|
20231120,122800,150826293,426,426,426,426,1
|
|
20231120,122700,150825867,424,426,426,424,3
|
|
20231120,122600,150824593,426,425,426,424,20002
|
|
20231120,122500,142343740,424,425,426,424,302
|
|
20231120,122400,142215567,426,426,426,426,210
|
|
20231120,122300,142126107,427,427,427,427,0
|
|
20231120,122200,142126107,427,426,427,426,205
|
|
20231120,122100,142038664,426,427,427,426,5282
|
|
20231120,122000,139788350,427,427,427,427,171
|
|
20231120,121900,139715333,427,428,428,427,1475
|
|
20231120,121800,139085498,428,427,428,427,335
|
|
20231120,121700,138942218,428,428,428,428,1
|
|
20231120,121600,138941790,427,427,427,427,0
|
|
20231120,121500,138941790,427,427,427,427,217
|
|
20231120,121400,138849131,428,427,428,427,3362
|
|
20231120,121300,137410198,427,427,427,427,9916
|
|
20231120,121200,133176066,427,427,427,426,12002
|
|
20231120,121100,128063212,426,426,426,426,0
|
|
20231120,121000,128063212,426,426,426,426,1176
|
|
20231120,120900,127562236,426,426,426,426,28
|
|
20231120,120800,127550308,427,427,427,427,35
|
|
20231120,120700,127535363,427,427,427,427,1002
|
|
20231120,120600,127107509,427,427,427,427,0
|
|
20231120,120500,127107509,427,426,427,426,5200
|
|
20231120,120400,124892109,427,427,427,427,0
|
|
20231120,120300,124892109,427,427,427,426,301
|
|
20231120,120200,124763880,426,427,427,426,5044
|
|
20231120,120100,122615093,427,427,427,426,16
|
|
20231120,120000,122608263,427,427,427,426,44
|
|
20231120,115900,122589505,427,427,427,427,0
|
|
20231120,115800,122589505,427,426,427,426,2
|
|
20231120,115700,122588652,425,426,426,425,20000
|
|
20231120,115600,114088651,425,426,426,425,10058
|
|
20231120,115500,109813186,426,426,426,426,2
|
|
20231120,115400,109812334,426,426,426,426,9
|
|
20231120,115300,109808500,426,426,426,426,7
|
|
20231120,115200,109805518,426,426,426,426,2
|
|
20231120,115100,109804666,426,426,426,426,187
|
|
20231120,115000,109725004,426,425,426,425,20103
|
|
20231120,114900,101181226,426,426,426,426,0
|
|
20231120,114800,101181226,426,426,426,426,160
|
|
20231120,114700,101113066,426,425,426,425,10853
|
|
20231120,114600,96495204,425,425,425,425,87
|
|
20231120,114500,96458229,425,425,425,425,30
|
|
20231120,114400,96445479,425,425,425,425,757
|
|
20231120,114300,96123754,425,425,425,425,0
|
|
20231120,114200,96123754,425,426,426,425,6066
|
|
20231120,114100,93545674,426,426,426,426,38
|
|
20231120,114000,93529486,426,426,426,426,17
|
|
20231120,113900,93522244,426,426,426,426,10
|
|
20231120,113800,93517984,426,425,426,425,3
|
|
20231120,113700,93516707,426,426,426,426,13
|
|
20231120,113600,93511169,426,425,426,425,34
|
|
20231120,113500,93496693,426,425,426,425,2
|
|
20231120,113400,93495842,426,426,426,426,200
|
|
20231120,113300,93410642,426,426,426,426,1
|
|
20231120,113200,93410216,426,426,426,426,100
|
|
20231120,113100,93367616,426,426,426,426,106
|
|
20231120,113000,93322460,426,426,426,426,350
|
|
20231120,112900,93173360,426,426,426,426,1230
|
|
20231120,112800,92649380,426,426,426,426,0
|
|
20231120,112700,92649380,426,426,426,426,0
|
|
20231120,112600,92649380,426,426,426,426,1349
|
|
20231120,112500,92074706,425,426,426,425,474
|
|
20231120,112400,91872783,426,426,426,426,534
|
|
20231120,112300,91645299,426,426,426,426,1
|
|
20231120,112200,91644873,425,426,426,425,10
|
|
20231120,112100,91640621,426,426,426,426,501
|
|
20231120,112000,91427195,426,426,426,426,0
|
|
20231120,111900,91427195,426,426,426,426,0
|
|
20231120,111800,91427195,426,425,426,425,148
|
|
20231120,111700,91364293,426,426,426,426,1
|
|
20231120,111600,91363867,425,425,425,425,1287
|
|
20231120,111500,90816892,425,425,425,425,0
|
|
20231120,111400,90816892,425,425,425,425,222
|
|
20231120,111300,90722542,425,425,425,425,0
|
|
20231120,111200,90722542,425,425,425,425,0
|
|
20231120,111100,90722542,425,425,425,425,1
|
|
20231120,111000,90722117,423,424,424,423,723
|
|
20231120,110900,90415888,425,425,425,425,350
|
|
20231120,110800,90267138,425,425,425,425,76
|
|
20231120,110700,90234838,424,425,425,424,703
|
|
20231120,110600,89936093,425,425,425,425,3
|
|
20231120,110500,89934818,425,425,425,425,32
|
|
20231120,110400,89921218,426,426,426,426,46
|
|
20231120,110300,89901622,426,426,426,426,0
|
|
20231120,110200,89901622,426,426,426,426,0
|
|
20231120,110100,89901622,426,425,426,425,18511
|
|
20231120,110000,82034446,424,424,425,424,2842
|
|
20231120,105900,80829040,425,425,425,425,173
|
|
20231120,105800,80755515,425,424,425,424,11
|
|
20231120,105700,80750850,425,425,425,425,7
|
|
20231120,105600,80747875,425,425,425,425,8
|
|
20231120,105500,80744475,424,424,425,424,2664
|
|
20231120,105400,79614938,425,425,425,425,12
|
|
20231120,105300,79609838,425,425,425,425,205
|
|
20231120,105200,79522713,425,425,425,425,1000
|
|
20231120,105100,79097713,425,425,425,425,478
|
|
20231120,105000,78894563,425,425,425,425,1177
|
|
20231120,104900,78394338,425,425,425,425,22
|
|
20231120,104800,78384988,425,425,425,425,7
|
|
20231120,104700,78382013,426,426,426,424,4
|
|
20231120,104600,78380311,426,426,426,426,3
|
|
20231120,104500,78379033,426,426,426,426,1
|
|
20231120,104400,78378607,425,426,426,425,2128
|
|
20231120,104300,77474206,426,426,426,426,100
|
|
20231120,104200,77431606,425,425,425,425,107
|
|
20231120,104100,77386131,426,426,426,426,0
|
|
20231120,104000,77386131,426,426,426,426,3
|
|
20231120,103900,77384853,425,425,425,425,115
|
|
20231120,103800,77335978,426,425,426,425,5
|
|
20231120,103700,77333852,425,425,425,425,650
|
|
20231120,103600,77057602,423,423,423,423,0
|
|
20231120,103500,77057602,423,425,425,423,3
|
|
20231120,103400,77056331,423,423,423,423,200
|
|
20231120,103300,76971731,425,425,425,425,3
|
|
20231120,103200,76970456,425,425,425,425,22
|
|
20231120,103100,76961106,425,424,425,423,301
|
|
20231120,103000,76833780,425,425,425,425,400
|
|
20231120,102900,76663780,425,425,425,425,1
|
|
20231120,102800,76663355,425,425,425,425,1001
|
|
20231120,102700,76237930,425,425,425,425,0
|
|
20231120,102600,76237930,425,425,425,425,0
|
|
20231120,102500,76237930,425,424,425,423,5709
|
|
20231120,102400,73820524,425,425,425,425,0
|
|
20231120,102300,73820524,425,425,425,425,1
|
|
20231120,102200,73820099,424,424,424,424,90
|
|
20231120,102100,73781939,424,426,426,424,101
|
|
20231120,102000,73739112,426,426,426,426,0
|
|
20231120,101900,73739112,426,426,426,426,300
|
|
20231120,101800,73611312,426,426,426,426,0
|
|
20231120,101700,73611312,426,426,426,426,2
|
|
20231120,101600,73610460,426,426,426,426,3280
|
|
20231120,101500,72213180,424,425,425,424,7
|
|
20231120,101400,72210211,426,426,426,426,0
|
|
20231120,101300,72210211,426,426,426,426,10
|
|
20231120,101200,72205951,426,425,426,425,17
|
|
20231120,101100,72198711,426,426,426,426,32
|
|
20231120,101000,72185079,426,424,426,424,620
|
|
20231120,100900,71922123,425,425,425,424,206
|
|
20231120,100800,71834623,425,425,425,425,511
|
|
20231120,100700,71617448,426,426,426,426,238
|
|
20231120,100600,71516060,426,426,426,426,636
|
|
20231120,100500,71245124,426,426,426,426,537
|
|
20231120,100400,71016362,427,427,427,427,5
|
|
20231120,100300,71014227,427,427,427,427,0
|
|
20231120,100200,71014227,427,426,427,426,1039
|
|
20231120,100100,70570676,425,424,425,424,6716
|
|
20231120,100000,67722896,424,424,424,424,0
|
|
20231120,095900,67722896,424,424,424,424,1810
|
|
20231120,095800,66955456,424,424,424,423,49
|
|
20231120,095700,66934716,423,424,424,423,25
|
|
20231120,095600,66924136,424,424,424,424,295
|
|
20231120,095500,66799056,424,424,424,424,61
|
|
20231120,095400,66773192,423,423,423,423,8000
|
|
20231120,095300,63389192,423,424,424,423,1003
|
|
20231120,095200,62964921,423,424,424,423,12160
|
|
20231120,095100,57821239,423,423,423,423,8922
|
|
20231120,095000,54047233,423,423,423,423,0
|
|
20231120,094900,54047233,423,423,423,423,1
|
|
20231120,094800,54046810,422,423,423,422,61
|
|
20231120,094700,54021067,422,422,423,422,130
|
|
20231120,094600,53966205,422,422,423,422,591
|
|
20231120,094500,53716802,422,422,422,422,101
|
|
20231120,094400,53674180,423,422,423,422,883
|
|
20231120,094300,53301481,422,422,422,422,84
|
|
20231120,094200,53266033,423,424,424,420,20033
|
|
20231120,094100,44850772,424,423,424,421,5133
|
|
20231120,094000,42686354,425,425,425,423,215
|
|
20231120,093900,42595399,424,425,425,422,6626
|
|
20231120,093800,39787534,427,427,427,425,1032
|
|
20231120,093700,39348882,427,427,427,425,113
|
|
20231120,093600,39300633,427,426,427,425,2334
|
|
20231120,093500,38308027,426,423,426,423,17
|
|
20231120,093400,38300796,425,425,425,423,4641
|
|
20231120,093300,36337177,425,425,425,425,0
|
|
20231120,093200,36337177,425,426,426,425,339
|
|
20231120,093100,36193078,426,426,426,426,56
|
|
20231120,093000,36169222,427,427,427,427,40455
|
|
20231120,092900,18894937,427,426,427,426,51
|
|
20231120,092800,18873210,427,427,427,427,1
|
|
20231120,092700,18872783,427,427,427,427,149
|
|
20231120,092600,18809160,426,427,427,426,21
|
|
20231120,092500,18800203,427,426,427,426,73
|
|
20231120,092400,18769033,428,428,428,428,0
|
|
20231120,092300,18769033,428,428,428,428,0
|
|
20231120,092200,18769033,428,428,428,428,507
|
|
20231120,092100,18552037,428,428,428,428,116
|
|
20231120,092000,18502389,428,428,428,428,0
|
|
20231120,091900,18502389,428,427,428,427,1415
|
|
20231120,091800,17898169,427,425,427,425,845
|
|
20231120,091700,17539042,428,428,428,428,0
|
|
20231120,091600,17539042,428,428,429,427,2405
|
|
20231120,091500,16508316,429,427,429,427,1030
|
|
20231120,091400,16066460,429,429,429,429,1
|
|
20231120,091300,16066031,428,426,429,426,24146
|
|
20231120,091200,5778417,426,426,426,426,10
|
|
20231120,091100,5774157,426,424,426,424,558
|
|
20231120,091000,5537213,424,424,424,424,194
|
|
20231120,090900,5454957,426,426,426,426,49
|
|
20231120,090800,5434083,426,426,426,426,243
|
|
20231120,090700,5330565,423,426,426,423,538
|
|
20231120,090600,5102400,426,424,426,424,4084
|
|
20231120,090500,3365826,424,424,424,424,97
|
|
20231120,090400,3324698,424,424,424,424,103
|
|
20231120,090300,3281026,424,421,424,420,1055
|
|
20231120,090200,2837772,424,424,424,424,100
|
|
20231120,090100,2795372,424,423,424,423,1072
|
|
20231120,090000,2340944,424,422,424,421,5555
|