679 lines
30 KiB
CSV
679 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,201600,584661730,970,970,970,970,4406
|
|
20231120,201500,584661730,970,970,970,970,0
|
|
20231120,201400,584661730,970,970,970,970,0
|
|
20231120,201300,584661730,970,970,970,970,0
|
|
20231120,201200,584661730,970,970,970,970,0
|
|
20231120,201100,584661730,970,970,970,970,0
|
|
20231120,201000,584661730,970,970,970,970,0
|
|
20231120,200900,584661730,970,970,970,970,0
|
|
20231120,200800,584661730,970,970,970,970,0
|
|
20231120,200700,584661730,970,970,970,970,0
|
|
20231120,200600,584661730,970,970,970,970,0
|
|
20231120,200500,584661730,970,970,970,970,0
|
|
20231120,200400,584661730,970,970,970,970,0
|
|
20231120,200300,584661730,970,970,970,970,0
|
|
20231120,200200,584661730,970,970,970,970,0
|
|
20231120,200100,584661730,970,970,970,970,0
|
|
20231120,200000,584661730,970,970,970,970,0
|
|
20231120,195900,584661730,970,970,970,970,0
|
|
20231120,195800,584661730,970,970,970,970,0
|
|
20231120,195700,584661730,970,970,970,970,0
|
|
20231120,195600,584661730,970,970,970,970,0
|
|
20231120,195500,584661730,970,970,970,970,0
|
|
20231120,195400,584661730,970,970,970,970,0
|
|
20231120,195300,584661730,970,970,970,970,0
|
|
20231120,195200,584661730,970,970,970,970,0
|
|
20231120,195100,584661730,970,970,970,970,0
|
|
20231120,195000,584661730,970,970,970,970,0
|
|
20231120,194900,584661730,970,970,970,970,0
|
|
20231120,194800,584661730,970,970,970,970,0
|
|
20231120,194700,584661730,970,970,970,970,0
|
|
20231120,194600,584661730,970,970,970,970,4406
|
|
20231120,194500,584661730,970,970,970,970,0
|
|
20231120,194400,584661730,970,970,970,970,0
|
|
20231120,194300,584661730,970,970,970,970,0
|
|
20231120,194200,584661730,970,970,970,970,0
|
|
20231120,194100,584661730,970,970,970,970,0
|
|
20231120,194000,584661730,970,970,970,970,0
|
|
20231120,193900,584661730,970,970,970,970,0
|
|
20231120,193800,584661730,970,970,970,970,0
|
|
20231120,193700,584661730,970,970,970,970,0
|
|
20231120,193600,584661730,970,970,970,970,0
|
|
20231120,193500,584661730,970,970,970,970,0
|
|
20231120,193400,584661730,970,970,970,970,0
|
|
20231120,193300,584661730,970,970,970,970,0
|
|
20231120,193200,584661730,970,970,970,970,0
|
|
20231120,193100,584661730,970,970,970,970,0
|
|
20231120,193000,584661730,970,970,970,970,0
|
|
20231120,192900,584661730,970,970,970,970,0
|
|
20231120,192800,584661730,970,970,970,970,0
|
|
20231120,192700,584661730,970,970,970,970,0
|
|
20231120,192600,584661730,970,970,970,970,0
|
|
20231120,192500,584661730,970,970,970,970,0
|
|
20231120,192400,584661730,970,970,970,970,0
|
|
20231120,192300,584661730,970,970,970,970,0
|
|
20231120,192200,584661730,970,970,970,970,0
|
|
20231120,192100,584661730,970,970,970,970,0
|
|
20231120,192000,584661730,970,970,970,970,0
|
|
20231120,191900,584661730,970,970,970,970,0
|
|
20231120,191800,584661730,970,970,970,970,0
|
|
20231120,191700,584661730,970,970,970,970,0
|
|
20231120,191600,584661730,970,970,970,970,4406
|
|
20231120,191500,584661730,970,970,970,970,0
|
|
20231120,191400,584661730,970,970,970,970,0
|
|
20231120,191300,584661730,970,970,970,970,0
|
|
20231120,191200,584661730,970,970,970,970,0
|
|
20231120,191100,584661730,970,970,970,970,0
|
|
20231120,191000,584661730,970,970,970,970,0
|
|
20231120,190900,584661730,970,970,970,970,0
|
|
20231120,190800,584661730,970,970,970,970,0
|
|
20231120,190700,584661730,970,970,970,970,0
|
|
20231120,190600,584661730,970,970,970,970,0
|
|
20231120,190500,584661730,970,970,970,970,0
|
|
20231120,190400,584661730,970,970,970,970,0
|
|
20231120,190300,584661730,970,970,970,970,0
|
|
20231120,190200,584661730,970,970,970,970,0
|
|
20231120,190100,584661730,970,970,970,970,0
|
|
20231120,190000,584661730,970,970,970,970,0
|
|
20231120,185900,584661730,970,970,970,970,0
|
|
20231120,185800,584661730,970,970,970,970,0
|
|
20231120,185700,584661730,970,970,970,970,0
|
|
20231120,185600,584661730,970,970,970,970,0
|
|
20231120,185500,584661730,970,970,970,970,0
|
|
20231120,185400,584661730,970,970,970,970,0
|
|
20231120,185300,584661730,970,970,970,970,0
|
|
20231120,185200,584661730,970,970,970,970,0
|
|
20231120,185100,584661730,970,970,970,970,0
|
|
20231120,185000,584661730,970,970,970,970,0
|
|
20231120,184900,584661730,970,970,970,970,0
|
|
20231120,184800,584661730,970,970,970,970,0
|
|
20231120,184700,584661730,970,970,970,970,0
|
|
20231120,184600,584661730,970,970,970,970,4406
|
|
20231120,184500,584661730,970,970,970,970,0
|
|
20231120,184400,584661730,970,970,970,970,0
|
|
20231120,184300,584661730,970,970,970,970,0
|
|
20231120,184200,584661730,970,970,970,970,0
|
|
20231120,184100,584661730,970,970,970,970,0
|
|
20231120,184000,584661730,970,970,970,970,0
|
|
20231120,183900,584661730,970,970,970,970,0
|
|
20231120,183800,584661730,970,970,970,970,0
|
|
20231120,183700,584661730,970,970,970,970,0
|
|
20231120,183600,584661730,970,970,970,970,0
|
|
20231120,183500,584661730,970,970,970,970,0
|
|
20231120,183400,584661730,970,970,970,970,0
|
|
20231120,183300,584661730,970,970,970,970,0
|
|
20231120,183200,584661730,970,970,970,970,0
|
|
20231120,183100,584661730,970,970,970,970,0
|
|
20231120,183000,584661730,970,970,970,970,0
|
|
20231120,182900,584661730,970,970,970,970,0
|
|
20231120,182800,584661730,970,970,970,970,0
|
|
20231120,182700,584661730,970,970,970,970,0
|
|
20231120,182600,584661730,970,970,970,970,0
|
|
20231120,182500,584661730,970,970,970,970,0
|
|
20231120,182400,584661730,970,970,970,970,0
|
|
20231120,182300,584661730,970,970,970,970,0
|
|
20231120,182200,584661730,970,970,970,970,0
|
|
20231120,182100,584661730,970,970,970,970,0
|
|
20231120,182000,584661730,970,970,970,970,0
|
|
20231120,181900,584661730,970,970,970,970,0
|
|
20231120,181800,584661730,970,970,970,970,0
|
|
20231120,181700,584661730,970,970,970,970,0
|
|
20231120,181600,584661730,970,970,970,970,4406
|
|
20231120,181500,584661730,970,970,970,970,0
|
|
20231120,181400,584661730,970,970,970,970,0
|
|
20231120,181300,584661730,970,970,970,970,0
|
|
20231120,181200,584661730,970,970,970,970,0
|
|
20231120,181100,584661730,970,970,970,970,0
|
|
20231120,181000,584661730,970,970,970,970,0
|
|
20231120,180900,584661730,970,970,970,970,0
|
|
20231120,180800,584661730,970,970,970,970,0
|
|
20231120,180700,584661730,970,970,970,970,0
|
|
20231120,180600,584661730,970,970,970,970,0
|
|
20231120,180500,584661730,970,970,970,970,0
|
|
20231120,180400,584661730,970,970,970,970,0
|
|
20231120,180300,584661730,970,970,970,970,0
|
|
20231120,180200,584661730,970,970,970,970,0
|
|
20231120,180100,584661730,970,970,970,970,0
|
|
20231120,180000,584661730,970,970,970,970,0
|
|
20231120,175900,584661730,970,970,970,970,0
|
|
20231120,175800,584661730,970,970,970,970,0
|
|
20231120,175700,584661730,970,970,970,970,0
|
|
20231120,175600,584661730,970,970,970,970,0
|
|
20231120,175500,584661730,970,970,970,970,0
|
|
20231120,175400,584661730,970,970,970,970,0
|
|
20231120,175300,584661730,970,970,970,970,0
|
|
20231120,175200,584661730,970,970,970,970,0
|
|
20231120,175100,584661730,970,970,970,970,0
|
|
20231120,175000,584661730,970,970,970,970,0
|
|
20231120,174900,584661730,970,970,970,970,0
|
|
20231120,174800,584661730,970,970,970,970,0
|
|
20231120,174700,584661730,970,970,970,970,0
|
|
20231120,174600,584661730,970,970,970,970,4406
|
|
20231120,174500,584661730,970,970,970,970,0
|
|
20231120,174400,584661730,970,970,970,970,0
|
|
20231120,174300,584661730,970,970,970,970,0
|
|
20231120,174200,584661730,970,970,970,970,0
|
|
20231120,174100,584661730,970,970,970,970,0
|
|
20231120,174000,584661730,970,970,970,970,0
|
|
20231120,173900,584661730,970,970,970,970,0
|
|
20231120,173800,584661730,970,970,970,970,0
|
|
20231120,173700,584661730,970,970,970,970,0
|
|
20231120,173600,584661730,970,970,970,970,0
|
|
20231120,173500,584661730,970,970,970,970,0
|
|
20231120,173400,584661730,970,970,970,970,0
|
|
20231120,173300,584661730,970,970,970,970,0
|
|
20231120,173200,584661730,970,970,970,970,0
|
|
20231120,173100,584661730,970,970,970,970,0
|
|
20231120,173000,584661730,970,970,970,970,0
|
|
20231120,172900,584661730,970,970,970,970,0
|
|
20231120,172800,584661730,970,970,970,970,0
|
|
20231120,172700,584661730,970,970,970,970,0
|
|
20231120,172600,584661730,970,970,970,970,0
|
|
20231120,172500,584661730,970,970,970,970,0
|
|
20231120,172400,584661730,970,970,970,970,0
|
|
20231120,172300,584661730,970,970,970,970,0
|
|
20231120,172200,584661730,970,970,970,970,0
|
|
20231120,172100,584661730,970,970,970,970,0
|
|
20231120,172000,584661730,970,970,970,970,0
|
|
20231120,171900,584661730,970,970,970,970,0
|
|
20231120,171800,584661730,970,970,970,970,0
|
|
20231120,171700,584661730,970,970,970,970,0
|
|
20231120,171600,584661730,970,970,970,970,4406
|
|
20231120,171500,584661730,970,970,970,970,0
|
|
20231120,171400,584661730,970,970,970,970,0
|
|
20231120,171300,584661730,970,970,970,970,0
|
|
20231120,171200,584661730,970,970,970,970,0
|
|
20231120,171100,584661730,970,970,970,970,0
|
|
20231120,171000,584661730,970,970,970,970,0
|
|
20231120,170900,584661730,970,970,970,970,0
|
|
20231120,170800,584661730,970,970,970,970,0
|
|
20231120,170700,584661730,970,970,970,970,0
|
|
20231120,170600,584661730,970,970,970,970,0
|
|
20231120,170500,584661730,970,970,970,970,0
|
|
20231120,170400,584661730,970,970,970,970,0
|
|
20231120,170300,584661730,970,970,970,970,0
|
|
20231120,170200,584661730,970,970,970,970,0
|
|
20231120,170100,584661730,970,970,970,970,0
|
|
20231120,170000,584661730,970,970,970,970,0
|
|
20231120,165900,584661730,970,970,970,970,0
|
|
20231120,165800,584661730,970,970,970,970,0
|
|
20231120,165700,584661730,970,970,970,970,0
|
|
20231120,165600,584661730,970,970,970,970,0
|
|
20231120,165500,584661730,970,970,970,970,0
|
|
20231120,165400,584661730,970,970,970,970,0
|
|
20231120,165300,584661730,970,970,970,970,0
|
|
20231120,165200,584661730,970,970,970,970,0
|
|
20231120,165100,584661730,970,970,970,970,0
|
|
20231120,165000,584661730,970,970,970,970,0
|
|
20231120,164900,584661730,970,970,970,970,0
|
|
20231120,164800,584661730,970,970,970,970,0
|
|
20231120,164700,584661730,970,970,970,970,0
|
|
20231120,164600,584661730,970,970,970,970,4406
|
|
20231120,164500,584661730,970,970,970,970,0
|
|
20231120,164400,584661730,970,970,970,970,0
|
|
20231120,164300,584661730,970,970,970,970,0
|
|
20231120,164200,584661730,970,970,970,970,0
|
|
20231120,164100,584661730,970,970,970,970,0
|
|
20231120,164000,584661730,970,970,970,970,0
|
|
20231120,163900,584661730,970,970,970,970,0
|
|
20231120,163800,584661730,970,970,970,970,0
|
|
20231120,163700,584661730,970,970,970,970,0
|
|
20231120,163600,584661730,970,970,970,970,0
|
|
20231120,163500,584661730,970,970,970,970,0
|
|
20231120,163400,584661730,970,970,970,970,0
|
|
20231120,163300,584661730,970,970,970,970,0
|
|
20231120,163200,584661730,970,970,970,970,0
|
|
20231120,163100,584661730,970,970,970,970,0
|
|
20231120,163000,584661730,970,970,970,970,0
|
|
20231120,162900,584661730,970,970,970,970,0
|
|
20231120,162800,584661730,970,970,970,970,0
|
|
20231120,162700,584661730,970,970,970,970,0
|
|
20231120,162600,584661730,970,970,970,970,0
|
|
20231120,162500,584661730,970,970,970,970,0
|
|
20231120,162400,584661730,970,970,970,970,0
|
|
20231120,162300,584661730,970,970,970,970,0
|
|
20231120,162200,584661730,970,970,970,970,0
|
|
20231120,162100,584661730,970,970,970,970,0
|
|
20231120,162000,584661730,970,970,970,970,0
|
|
20231120,161900,584661730,970,970,970,970,0
|
|
20231120,161800,584661730,970,970,970,970,0
|
|
20231120,161700,584661730,970,970,970,970,0
|
|
20231120,161600,584661730,970,970,970,970,4406
|
|
20231120,161500,584661730,970,970,970,970,0
|
|
20231120,161400,584661730,970,970,970,970,0
|
|
20231120,161300,584661730,970,970,970,970,0
|
|
20231120,161200,584661730,970,970,970,970,0
|
|
20231120,161100,584661730,970,970,970,970,0
|
|
20231120,161000,584661730,970,970,970,970,0
|
|
20231120,160900,584661730,970,970,970,970,0
|
|
20231120,160800,584661730,970,970,970,970,0
|
|
20231120,160700,584661730,970,970,970,970,0
|
|
20231120,160600,584661730,970,970,970,970,0
|
|
20231120,160500,584661730,970,970,970,970,0
|
|
20231120,160400,584661730,970,970,970,970,0
|
|
20231120,160300,584661730,970,970,970,970,0
|
|
20231120,160200,584661730,970,970,970,970,0
|
|
20231120,160100,584661730,970,970,970,970,0
|
|
20231120,160000,584661730,970,970,970,970,0
|
|
20231120,155900,584661730,970,970,970,970,0
|
|
20231120,155800,584661730,970,970,970,970,0
|
|
20231120,155700,584661730,970,970,970,970,0
|
|
20231120,155600,584661730,970,970,970,970,0
|
|
20231120,155500,584661730,970,970,970,970,0
|
|
20231120,155400,584661730,970,970,970,970,0
|
|
20231120,155300,584661730,970,970,970,970,0
|
|
20231120,155200,584661730,970,970,970,970,0
|
|
20231120,155100,584661730,970,970,970,970,0
|
|
20231120,155000,584661730,970,970,970,970,0
|
|
20231120,154900,584661730,970,970,970,970,0
|
|
20231120,154800,584661730,970,970,970,970,0
|
|
20231120,154700,584661730,970,970,970,970,0
|
|
20231120,154600,584661730,970,970,970,970,4406
|
|
20231120,154500,584661730,970,970,970,970,0
|
|
20231120,154400,584661730,970,970,970,970,0
|
|
20231120,154300,584661730,970,970,970,970,0
|
|
20231120,154200,584661730,970,970,970,970,0
|
|
20231120,154100,584661730,970,970,970,970,0
|
|
20231120,154000,584661730,970,970,970,970,0
|
|
20231120,153900,584661730,970,970,970,970,0
|
|
20231120,153800,584661730,970,970,970,970,0
|
|
20231120,153700,584661730,970,970,970,970,0
|
|
20231120,153600,584661730,970,970,970,970,0
|
|
20231120,153500,584661730,970,970,970,970,0
|
|
20231120,153400,584661730,970,970,970,970,0
|
|
20231120,153300,584661730,970,970,970,970,0
|
|
20231120,153200,584661730,970,970,970,970,0
|
|
20231120,153100,584661730,970,970,970,970,0
|
|
20231120,153000,584661730,970,970,970,970,4406
|
|
20231120,152900,580387910,981,981,981,981,0
|
|
20231120,152800,580387910,981,981,981,981,0
|
|
20231120,152700,580387910,981,981,981,981,0
|
|
20231120,152600,580387910,981,981,981,981,0
|
|
20231120,152500,580387910,981,981,981,981,0
|
|
20231120,152400,580387910,981,981,981,981,0
|
|
20231120,152300,580387910,981,981,981,981,0
|
|
20231120,152200,580387910,981,981,981,981,0
|
|
20231120,152100,580387910,981,981,981,981,0
|
|
20231120,152000,580387910,981,981,981,981,0
|
|
20231120,151900,580387910,981,978,982,978,730
|
|
20231120,151800,579672180,980,977,980,976,1144
|
|
20231120,151700,578551296,978,978,978,971,523
|
|
20231120,151600,578043251,973,978,979,973,31
|
|
20231120,151500,578013001,978,978,978,978,0
|
|
20231120,151400,578013001,978,978,978,978,105
|
|
20231120,151300,577910311,978,978,978,978,5
|
|
20231120,151200,577905421,972,975,975,972,156
|
|
20231120,151100,577753621,975,976,979,975,51
|
|
20231120,151000,577703750,979,979,979,979,0
|
|
20231120,150900,577703750,979,977,979,977,2000
|
|
20231120,150800,575745806,970,970,970,970,50
|
|
20231120,150700,575697306,971,977,979,971,90
|
|
20231120,150600,575609368,979,977,979,977,13
|
|
20231120,150500,575596660,979,977,979,977,200
|
|
20231120,150400,575401158,972,972,972,972,0
|
|
20231120,150300,575401158,972,972,972,972,0
|
|
20231120,150200,575401158,972,972,972,972,189
|
|
20231120,150100,575217450,972,972,972,970,2461
|
|
20231120,150000,572828146,972,972,972,972,277
|
|
20231120,145900,572558902,972,972,972,972,0
|
|
20231120,145800,572558902,972,974,974,972,333
|
|
20231120,145700,572235023,975,975,975,975,173
|
|
20231120,145600,572066348,976,976,976,976,187
|
|
20231120,145500,571883836,982,982,982,982,0
|
|
20231120,145400,571883836,982,982,982,982,0
|
|
20231120,145300,571883836,982,982,982,982,1
|
|
20231120,145200,571882854,982,981,982,981,20
|
|
20231120,145100,571863233,976,976,976,976,0
|
|
20231120,145000,571863233,976,977,977,976,239
|
|
20231120,144900,571629948,977,977,977,977,659
|
|
20231120,144800,570986105,977,978,981,977,222
|
|
20231120,144700,570769088,981,982,982,981,116
|
|
20231120,144600,570655179,983,981,983,981,1000
|
|
20231120,144500,569672368,980,980,981,980,600
|
|
20231120,144400,569084196,981,981,981,981,20
|
|
20231120,144300,569064576,979,981,983,979,128
|
|
20231120,144200,568939187,981,983,983,981,1158
|
|
20231120,144100,567800891,984,984,984,984,0
|
|
20231120,144000,567800891,984,983,984,983,20
|
|
20231120,143900,567781215,984,980,984,980,111
|
|
20231120,143800,567672125,975,975,975,975,0
|
|
20231120,143700,567672125,975,975,975,975,0
|
|
20231120,143600,567672125,975,980,980,975,210
|
|
20231120,143500,567467325,980,980,980,980,1
|
|
20231120,143400,567466345,980,980,980,980,0
|
|
20231120,143300,567466345,980,980,980,980,28
|
|
20231120,143200,567438905,975,975,975,975,2
|
|
20231120,143100,567436955,984,981,984,981,2000
|
|
20231120,143000,565470039,982,982,982,982,0
|
|
20231120,142900,565470039,982,982,982,982,0
|
|
20231120,142800,565470039,982,982,982,982,442
|
|
20231120,142700,565035995,984,984,984,984,0
|
|
20231120,142600,565035995,984,984,984,984,0
|
|
20231120,142500,565035995,984,982,984,972,153
|
|
20231120,142400,564885800,977,983,984,977,114
|
|
20231120,142300,564773995,984,982,984,982,68
|
|
20231120,142200,564707217,984,980,984,977,1848
|
|
20231120,142100,562898124,984,984,984,984,0
|
|
20231120,142000,562898124,984,983,984,982,1044
|
|
20231120,141900,561872870,984,982,984,982,307
|
|
20231120,141800,561571063,983,977,983,970,1551
|
|
20231120,141700,560057697,980,978,980,976,2054
|
|
20231120,141600,558047363,979,970,979,965,3044
|
|
20231120,141500,555087589,970,967,970,963,586
|
|
20231120,141400,554522220,968,970,970,968,176
|
|
20231120,141300,554351502,971,970,971,970,142
|
|
20231120,141200,554213677,969,969,969,969,2
|
|
20231120,141100,554211739,969,969,969,968,1557
|
|
20231120,141000,552703037,966,963,966,963,48
|
|
20231120,140900,552656681,966,966,966,966,0
|
|
20231120,140800,552656681,966,966,966,966,5600
|
|
20231120,140700,547247081,961,961,961,961,0
|
|
20231120,140600,547247081,961,961,961,961,0
|
|
20231120,140500,547247081,961,961,961,961,0
|
|
20231120,140400,547247081,961,961,961,961,0
|
|
20231120,140300,547247081,961,961,961,961,0
|
|
20231120,140200,547247081,961,961,961,961,20
|
|
20231120,140100,547227861,966,966,966,966,2
|
|
20231120,140000,547225929,966,961,966,961,503
|
|
20231120,135900,546742533,964,964,964,964,0
|
|
20231120,135800,546742533,964,964,964,964,0
|
|
20231120,135700,546742533,964,964,964,964,0
|
|
20231120,135600,546742533,964,966,966,964,1214
|
|
20231120,135500,545570408,965,965,965,965,1
|
|
20231120,135400,545569443,966,964,966,964,133
|
|
20231120,135300,545441225,957,958,958,957,581
|
|
20231120,135200,544884707,961,962,962,958,1566
|
|
20231120,135100,543380609,964,966,966,964,663
|
|
20231120,135000,542740951,966,966,966,966,1
|
|
20231120,134900,542739985,967,966,967,966,719
|
|
20231120,134800,542044722,966,966,966,966,269
|
|
20231120,134700,541784868,966,966,966,966,0
|
|
20231120,134600,541784868,966,966,966,966,0
|
|
20231120,134500,541784868,966,966,966,966,21
|
|
20231120,134400,541764582,966,966,966,966,0
|
|
20231120,134300,541764582,966,966,966,966,1
|
|
20231120,134200,541763616,966,966,966,966,139
|
|
20231120,134100,541629342,966,967,967,966,437
|
|
20231120,134000,541206766,966,962,966,962,2065
|
|
20231120,133900,539212120,962,962,962,962,25
|
|
20231120,133800,539188070,960,957,961,957,350
|
|
20231120,133700,538851958,957,963,963,957,5000
|
|
20231120,133600,534064940,968,963,968,958,35
|
|
20231120,133500,534031260,957,968,968,957,3702
|
|
20231120,133400,530467352,968,968,968,968,20
|
|
20231120,133300,530447992,971,971,971,971,0
|
|
20231120,133200,530447992,971,970,971,970,1220
|
|
20231120,133100,529264563,960,965,965,960,3484
|
|
20231120,133000,525910069,960,967,968,960,6100
|
|
20231120,132900,520043685,961,961,961,961,0
|
|
20231120,132800,520043685,961,969,969,961,7622
|
|
20231120,132700,512690989,970,973,973,970,2510
|
|
20231120,132600,510251510,974,974,974,974,51
|
|
20231120,132500,510201836,975,974,975,974,3
|
|
20231120,132400,510198912,976,976,976,976,24
|
|
20231120,132300,510175488,976,978,978,976,12
|
|
20231120,132200,510163754,971,978,978,971,1349
|
|
20231120,132100,508853746,970,978,978,970,1027
|
|
20231120,132000,507854516,974,974,974,974,1
|
|
20231120,131900,507853542,974,974,974,974,61
|
|
20231120,131800,507794128,974,972,974,971,2407
|
|
20231120,131700,505454416,972,976,976,971,1187
|
|
20231120,131600,504298417,976,976,976,976,180
|
|
20231120,131500,504122737,982,978,982,978,197
|
|
20231120,131400,503929723,978,978,978,978,0
|
|
20231120,131300,503929723,978,978,978,978,5
|
|
20231120,131200,503924833,976,976,976,976,50
|
|
20231120,131100,503876033,976,976,976,974,131
|
|
20231120,131000,503748395,976,976,976,976,59
|
|
20231120,130900,503690811,976,976,976,973,4566
|
|
20231120,130800,499245519,976,976,976,976,117
|
|
20231120,130700,499131327,966,980,980,966,1091
|
|
20231120,130600,498069007,980,980,980,980,160
|
|
20231120,130500,497912207,980,980,980,980,2
|
|
20231120,130400,497910247,980,980,980,980,501
|
|
20231120,130300,497419267,975,978,978,975,1212
|
|
20231120,130200,496237330,975,975,975,973,1056
|
|
20231120,130100,495208008,975,975,981,968,4014
|
|
20231120,130000,491313227,975,975,975,975,0
|
|
20231120,125900,491313227,975,979,979,975,1080
|
|
20231120,125800,490258142,986,986,986,986,0
|
|
20231120,125700,490258142,986,987,987,975,1406
|
|
20231120,125600,488885726,976,980,980,976,2300
|
|
20231120,125500,486639447,989,988,989,988,36
|
|
20231120,125400,486603870,988,988,988,988,115
|
|
20231120,125300,486490250,980,988,988,980,3000
|
|
20231120,125200,483546471,988,992,992,981,2005
|
|
20231120,125100,481569733,992,992,993,992,259
|
|
20231120,125000,481312761,988,988,988,988,406
|
|
20231120,124900,480911633,987,987,987,987,0
|
|
20231120,124800,480911633,987,987,987,987,371
|
|
20231120,124700,480545456,993,993,993,993,0
|
|
20231120,124600,480545456,993,990,993,985,1056
|
|
20231120,124500,479503524,993,989,993,989,371
|
|
20231120,124400,479135782,990,993,993,990,1961
|
|
20231120,124300,477193566,993,993,993,993,700
|
|
20231120,124200,476498466,998,998,998,998,6
|
|
20231120,124100,476492478,998,998,998,998,3
|
|
20231120,124000,476489484,998,998,998,998,47
|
|
20231120,123900,476442578,997,997,997,997,100
|
|
20231120,123800,476342878,997,997,997,997,0
|
|
20231120,123700,476342878,997,997,997,997,37
|
|
20231120,123600,476305989,997,995,997,995,195
|
|
20231120,123500,476111874,995,998,998,995,325
|
|
20231120,123400,475788124,995,994,999,990,7702
|
|
20231120,123300,468150127,991,991,991,991,0
|
|
20231120,123200,468150127,991,999,999,991,20103
|
|
20231120,123100,448217915,998,999,999,998,1762
|
|
20231120,123000,446458909,999,999,999,999,0
|
|
20231120,122900,446458909,999,999,999,999,1978
|
|
20231120,122800,444482887,999,1002,1002,999,1574
|
|
20231120,122700,442908961,1002,1003,1004,1002,603
|
|
20231120,122600,442303556,1004,1004,1004,1004,4
|
|
20231120,122500,442299540,1006,1005,1006,1005,988
|
|
20231120,122400,441306582,1005,1004,1005,1004,975
|
|
20231120,122300,440326939,1006,1006,1006,1006,522
|
|
20231120,122200,439801807,1006,1004,1006,1004,528
|
|
20231120,122100,439271510,1004,1002,1004,1002,1862
|
|
20231120,122000,437405362,998,998,998,997,2107
|
|
20231120,121900,435304109,1000,1004,1004,998,331
|
|
20231120,121800,434971945,1003,1004,1004,1003,411
|
|
20231120,121700,434559711,997,999,999,997,2989
|
|
20231120,121600,431576622,998,999,999,998,859
|
|
20231120,121500,430718835,1004,1004,1004,1004,204
|
|
20231120,121400,430514019,1005,1005,1005,1005,0
|
|
20231120,121300,430514019,1005,1005,1005,1005,1
|
|
20231120,121200,430513014,999,999,999,999,500
|
|
20231120,121100,430013514,999,1005,1005,999,1152
|
|
20231120,121000,428862580,1005,1004,1005,1004,438
|
|
20231120,120900,428422590,1005,1004,1005,1004,7
|
|
20231120,120800,428415557,1006,1006,1006,1005,1443
|
|
20231120,120700,426963949,1005,1005,1005,1005,80
|
|
20231120,120600,426883549,1006,1006,1006,1006,0
|
|
20231120,120500,426883549,1006,1006,1006,1006,1
|
|
20231120,120400,426882543,1001,1003,1005,1000,8155
|
|
20231120,120300,418696106,999,999,999,999,0
|
|
20231120,120200,418696106,999,999,1002,999,3607
|
|
20231120,120100,415087725,1000,1000,1000,1000,400
|
|
20231120,120000,414687725,1002,1002,1002,1002,10
|
|
20231120,115900,414677705,1003,1003,1003,1003,1
|
|
20231120,115800,414676702,1000,1000,1000,1000,30
|
|
20231120,115700,414646702,1000,1001,1001,1000,25
|
|
20231120,115600,414621697,1004,1004,1004,1004,1
|
|
20231120,115500,414620693,1005,1005,1005,1005,6
|
|
20231120,115400,414614663,1005,1005,1005,1005,4
|
|
20231120,115300,414610643,1005,1004,1005,1004,242
|
|
20231120,115200,414367473,1004,1005,1005,1004,772
|
|
20231120,115100,413591623,1004,1002,1004,1002,3125
|
|
20231120,115000,410455367,1002,1000,1002,1000,1777
|
|
20231120,114900,408675831,1001,1001,1002,1001,522
|
|
20231120,114800,408153308,1002,1002,1003,1002,133
|
|
20231120,114700,408020041,1002,1001,1002,1001,307
|
|
20231120,114600,407712634,1001,1003,1003,1001,15
|
|
20231120,114500,407697599,1003,998,1003,998,3082
|
|
20231120,114400,404609616,1000,993,1000,993,57
|
|
20231120,114300,404552679,991,994,994,991,1652
|
|
20231120,114200,402912862,1000,1000,1000,1000,10
|
|
20231120,114100,402902862,994,994,994,994,97
|
|
20231120,114000,402806444,993,994,994,993,2000
|
|
20231120,113900,400820332,994,996,996,994,200
|
|
20231120,113800,400621409,998,1000,1000,998,195
|
|
20231120,113700,400426757,1000,1002,1002,997,771
|
|
20231120,113600,399657265,1002,1002,1002,1002,1680
|
|
20231120,113500,397973905,1002,1002,1002,996,4173
|
|
20231120,113400,393810642,996,996,1002,996,484
|
|
20231120,113300,393328524,1005,1005,1005,1005,5
|
|
20231120,113200,393323499,1005,1003,1005,1003,2620
|
|
20231120,113100,390693569,1005,1005,1005,1000,117
|
|
20231120,113000,390576000,1006,1005,1006,1005,2120
|
|
20231120,112900,388445399,1005,995,1005,995,5520
|
|
20231120,112800,382910344,995,993,995,993,2650
|
|
20231120,112700,380274435,991,991,991,991,309
|
|
20231120,112600,379968216,991,990,991,990,79
|
|
20231120,112500,379889957,985,985,985,985,1000
|
|
20231120,112400,378904957,985,994,994,984,287
|
|
20231120,112300,378622508,995,982,995,982,2
|
|
20231120,112200,378620531,978,986,987,978,2704
|
|
20231120,112100,375967172,990,988,990,988,1354
|
|
20231120,112000,374627562,988,989,997,988,888
|
|
20231120,111900,373747980,988,1001,1001,988,2985
|
|
20231120,111800,370796414,1001,999,1001,999,4638
|
|
20231120,111700,366155319,999,988,999,988,562
|
|
20231120,111600,365594383,988,992,992,987,3170
|
|
20231120,111500,362450582,988,982,1009,982,6527
|
|
20231120,111400,355999744,982,980,985,980,291
|
|
20231120,111300,355713913,979,979,979,979,320
|
|
20231120,111200,355400633,979,978,984,977,2020
|
|
20231120,111100,353422193,977,977,993,976,11145
|
|
20231120,111000,342508747,976,1011,1011,976,27884
|
|
20231120,110900,314624786,1011,1011,1011,1011,0
|
|
20231120,110800,314624786,1011,991,1011,991,16053
|
|
20231120,110700,298540142,990,982,990,982,25387
|
|
20231120,110600,273438603,986,987,987,986,5554
|
|
20231120,110500,267958136,987,977,987,977,22007
|
|
20231120,110400,246380618,978,978,979,977,2925
|
|
20231120,110300,243519933,978,976,978,976,2174
|
|
20231120,110200,241395951,977,977,977,977,2941
|
|
20231120,110100,238522594,977,977,978,977,762
|
|
20231120,110000,237778106,976,975,976,975,392
|
|
20231120,105900,237395530,975,975,976,975,455
|
|
20231120,105800,236951881,969,974,974,968,4600
|
|
20231120,105700,232483590,976,977,977,976,4742
|
|
20231120,105600,227850838,977,974,977,974,11262
|
|
20231120,105500,216874680,974,969,974,969,20626
|
|
20231120,105400,196873504,965,965,965,965,1
|
|
20231120,105300,196872539,967,964,967,964,1025
|
|
20231120,105200,195884409,967,967,967,967,0
|
|
20231120,105100,195884409,967,969,969,967,1398
|
|
20231120,105000,194532541,967,967,968,967,851
|
|
20231120,104900,193709391,967,966,967,966,110
|
|
20231120,104800,193603031,965,965,965,965,0
|
|
20231120,104700,193603031,965,965,965,965,508
|
|
20231120,104600,193112811,964,963,964,963,1721
|
|
20231120,104500,191454795,963,963,963,963,500
|
|
20231120,104400,190973295,961,961,961,961,0
|
|
20231120,104300,190973295,961,961,961,961,0
|
|
20231120,104200,190973295,961,960,961,960,509
|
|
20231120,104100,190484196,960,960,960,960,0
|
|
20231120,104000,190484196,960,960,960,960,167
|
|
20231120,103900,190323876,960,957,960,957,1733
|
|
20231120,103800,188664868,955,955,955,955,6
|
|
20231120,103700,188659138,955,955,955,955,1
|
|
20231120,103600,188658183,955,955,955,955,1
|
|
20231120,103500,188657228,954,954,954,954,0
|
|
20231120,103400,188657228,954,954,954,954,0
|
|
20231120,103300,188657228,954,954,954,954,0
|
|
20231120,103200,188657228,954,954,954,954,0
|
|
20231120,103100,188657228,954,954,954,954,258
|
|
20231120,103000,188411096,952,952,952,952,0
|
|
20231120,102900,188411096,952,952,952,952,0
|
|
20231120,102800,188411096,952,953,953,952,1500
|
|
20231120,102700,186982978,952,952,952,952,33
|
|
20231120,102600,186951562,951,951,951,951,0
|
|
20231120,102500,186951562,951,952,952,951,548
|
|
20231120,102400,186430404,951,951,951,951,0
|
|
20231120,102300,186430404,951,951,951,951,0
|
|
20231120,102200,186430404,951,952,952,951,2001
|
|
20231120,102100,184527381,954,954,954,954,92
|
|
20231120,102000,184439613,952,953,953,952,5583
|
|
20231120,101900,179119248,953,955,955,953,2254
|
|
20231120,101800,176970591,955,955,955,955,0
|
|
20231120,101700,176970591,955,955,955,955,299
|
|
20231120,101600,176685046,955,956,956,955,963
|
|
20231120,101500,175765119,956,963,963,956,297
|
|
20231120,101400,175480907,963,956,963,956,1044
|
|
20231120,101300,174482535,957,957,957,957,1747
|
|
20231120,101200,172810656,957,958,958,957,783
|
|
20231120,101100,172061223,958,967,967,958,925
|
|
20231120,101000,171173839,967,967,967,967,0
|
|
20231120,100900,171173839,967,967,967,967,1
|
|
20231120,100800,171172872,960,968,968,960,838
|
|
20231120,100700,170367767,968,966,968,965,585
|
|
20231120,100600,169802690,968,968,968,968,28
|
|
20231120,100500,169775586,968,968,968,968,6
|
|
20231120,100400,169769778,967,968,968,967,3
|
|
20231120,100300,169766875,968,968,968,968,16
|
|
20231120,100200,169751387,969,960,970,960,2326
|
|
20231120,100100,167501492,965,960,965,960,31
|
|
20231120,100000,167471727,965,961,965,961,1111
|
|
20231120,095900,166403996,961,961,961,961,120
|
|
20231120,095800,166288676,960,961,961,960,9433
|
|
20231120,095700,157232624,961,962,962,961,300
|
|
20231120,095600,156944193,961,961,961,961,1000
|
|
20231120,095500,155983193,960,968,968,960,2581
|
|
20231120,095400,153495705,968,968,968,967,521
|
|
20231120,095300,152991514,959,968,968,959,28
|
|
20231120,095200,152964473,960,962,962,960,603
|
|
20231120,095100,152385111,968,961,968,961,868
|
|
20231120,095000,151548438,967,968,968,960,1135
|
|
20231120,094900,150458279,965,964,965,960,1385
|
|
20231120,094800,149126879,968,965,968,965,5
|
|
20231120,094700,149122051,965,965,968,965,2052
|
|
20231120,094600,147141868,966,968,968,966,712
|
|
20231120,094500,146454052,968,967,968,967,159
|
|
20231120,094400,146300292,962,964,966,962,1015
|
|
20231120,094300,145321864,960,974,975,960,5600
|
|
20231120,094200,139914998,975,968,975,968,3348
|
|
20231120,094100,136661268,970,970,970,970,9
|
|
20231120,094000,136652538,970,966,970,964,348
|
|
20231120,093900,136315918,966,970,970,966,105
|
|
20231120,093800,136214198,971,971,971,971,12
|
|
20231120,093700,136202546,972,972,972,972,311
|
|
20231120,093600,135900254,972,972,972,963,477
|
|
20231120,093500,135440867,968,974,974,964,1151
|
|
20231120,093400,134328473,975,975,975,975,521
|
|
20231120,093300,133820498,975,976,976,969,3016
|
|
20231120,093200,130877436,976,977,977,975,2406
|
|
20231120,093100,128527520,978,968,978,968,7492
|
|
20231120,093000,121247755,968,964,968,964,1041
|
|
20231120,092900,120244146,964,964,964,964,14
|
|
20231120,092800,120230650,968,968,971,968,1852
|
|
20231120,092700,118436818,968,964,968,964,2142
|
|
20231120,092600,116368827,955,960,960,955,500
|
|
20231120,092500,115890967,960,953,960,948,4237
|
|
20231120,092400,111844709,960,963,963,960,1586
|
|
20231120,092300,110321991,968,968,968,968,30
|
|
20231120,092200,110292951,968,966,968,966,151
|
|
20231120,092100,110146990,967,960,967,960,2656
|
|
20231120,092000,107579873,967,966,968,966,224
|
|
20231120,091900,107363431,960,967,973,960,5723
|
|
20231120,091800,101812221,967,951,972,951,6158
|
|
20231120,091700,95896342,950,947,950,947,4500
|
|
20231120,091600,91624613,947,948,948,944,302
|
|
20231120,091500,91338837,948,939,948,939,5637
|
|
20231120,091400,86015766,939,942,944,939,11652
|
|
20231120,091300,75066768,940,939,942,939,1849
|
|
20231120,091200,73328096,940,938,944,936,1140
|
|
20231120,091100,72258140,944,937,945,937,5874
|
|
20231120,091000,66740152,937,935,938,935,2479
|
|
20231120,090900,64418713,934,934,935,930,4592
|
|
20231120,090800,60139753,934,934,935,928,5671
|
|
20231120,090700,54853679,935,938,940,934,2098
|
|
20231120,090600,52885465,938,938,938,925,411
|
|
20231120,090500,52500680,938,924,939,923,21920
|
|
20231120,090400,32140807,925,918,925,917,2652
|
|
20231120,090300,29692882,919,919,928,910,3003
|
|
20231120,090200,26930000,919,904,919,903,1596
|
|
20231120,090100,25472353,902,901,902,901,57
|
|
20231120,090000,25420980,900,920,920,900,27665
|