649 lines
29 KiB
CSV
649 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,194600,952543023,207,207,207,207,162850
|
|
20231121,194500,952543023,207,207,207,207,0
|
|
20231121,194400,952543023,207,207,207,207,0
|
|
20231121,194300,952543023,207,207,207,207,0
|
|
20231121,194200,952543023,207,207,207,207,0
|
|
20231121,194100,952543023,207,207,207,207,0
|
|
20231121,194000,952543023,207,207,207,207,0
|
|
20231121,193900,952543023,207,207,207,207,0
|
|
20231121,193800,952543023,207,207,207,207,0
|
|
20231121,193700,952543023,207,207,207,207,0
|
|
20231121,193600,952543023,207,207,207,207,0
|
|
20231121,193500,952543023,207,207,207,207,0
|
|
20231121,193400,952543023,207,207,207,207,0
|
|
20231121,193300,952543023,207,207,207,207,0
|
|
20231121,193200,952543023,207,207,207,207,0
|
|
20231121,193100,952543023,207,207,207,207,0
|
|
20231121,193000,952543023,207,207,207,207,0
|
|
20231121,192900,952543023,207,207,207,207,0
|
|
20231121,192800,952543023,207,207,207,207,0
|
|
20231121,192700,952543023,207,207,207,207,0
|
|
20231121,192600,952543023,207,207,207,207,0
|
|
20231121,192500,952543023,207,207,207,207,0
|
|
20231121,192400,952543023,207,207,207,207,0
|
|
20231121,192300,952543023,207,207,207,207,0
|
|
20231121,192200,952543023,207,207,207,207,0
|
|
20231121,192100,952543023,207,207,207,207,0
|
|
20231121,192000,952543023,207,207,207,207,0
|
|
20231121,191900,952543023,207,207,207,207,0
|
|
20231121,191800,952543023,207,207,207,207,0
|
|
20231121,191700,952543023,207,207,207,207,0
|
|
20231121,191600,952543023,207,207,207,207,162850
|
|
20231121,191500,952543023,207,207,207,207,0
|
|
20231121,191400,952543023,207,207,207,207,0
|
|
20231121,191300,952543023,207,207,207,207,0
|
|
20231121,191200,952543023,207,207,207,207,0
|
|
20231121,191100,952543023,207,207,207,207,0
|
|
20231121,191000,952543023,207,207,207,207,0
|
|
20231121,190900,952543023,207,207,207,207,0
|
|
20231121,190800,952543023,207,207,207,207,0
|
|
20231121,190700,952543023,207,207,207,207,0
|
|
20231121,190600,952543023,207,207,207,207,0
|
|
20231121,190500,952543023,207,207,207,207,0
|
|
20231121,190400,952543023,207,207,207,207,0
|
|
20231121,190300,952543023,207,207,207,207,0
|
|
20231121,190200,952543023,207,207,207,207,0
|
|
20231121,190100,952543023,207,207,207,207,0
|
|
20231121,190000,952543023,207,207,207,207,0
|
|
20231121,185900,952543023,207,207,207,207,0
|
|
20231121,185800,952543023,207,207,207,207,0
|
|
20231121,185700,952543023,207,207,207,207,0
|
|
20231121,185600,952543023,207,207,207,207,0
|
|
20231121,185500,952543023,207,207,207,207,0
|
|
20231121,185400,952543023,207,207,207,207,0
|
|
20231121,185300,952543023,207,207,207,207,0
|
|
20231121,185200,952543023,207,207,207,207,0
|
|
20231121,185100,952543023,207,207,207,207,0
|
|
20231121,185000,952543023,207,207,207,207,0
|
|
20231121,184900,952543023,207,207,207,207,0
|
|
20231121,184800,952543023,207,207,207,207,0
|
|
20231121,184700,952543023,207,207,207,207,0
|
|
20231121,184600,952543023,207,207,207,207,162850
|
|
20231121,184500,952543023,207,207,207,207,0
|
|
20231121,184400,952543023,207,207,207,207,0
|
|
20231121,184300,952543023,207,207,207,207,0
|
|
20231121,184200,952543023,207,207,207,207,0
|
|
20231121,184100,952543023,207,207,207,207,0
|
|
20231121,184000,952543023,207,207,207,207,0
|
|
20231121,183900,952543023,207,207,207,207,0
|
|
20231121,183800,952543023,207,207,207,207,0
|
|
20231121,183700,952543023,207,207,207,207,0
|
|
20231121,183600,952543023,207,207,207,207,0
|
|
20231121,183500,952543023,207,207,207,207,0
|
|
20231121,183400,952543023,207,207,207,207,0
|
|
20231121,183300,952543023,207,207,207,207,0
|
|
20231121,183200,952543023,207,207,207,207,0
|
|
20231121,183100,952543023,207,207,207,207,0
|
|
20231121,183000,952543023,207,207,207,207,0
|
|
20231121,182900,952543023,207,207,207,207,0
|
|
20231121,182800,952543023,207,207,207,207,0
|
|
20231121,182700,952543023,207,207,207,207,0
|
|
20231121,182600,952543023,207,207,207,207,0
|
|
20231121,182500,952543023,207,207,207,207,0
|
|
20231121,182400,952543023,207,207,207,207,0
|
|
20231121,182300,952543023,207,207,207,207,0
|
|
20231121,182200,952543023,207,207,207,207,0
|
|
20231121,182100,952543023,207,207,207,207,0
|
|
20231121,182000,952543023,207,207,207,207,0
|
|
20231121,181900,952543023,207,207,207,207,0
|
|
20231121,181800,952543023,207,207,207,207,0
|
|
20231121,181700,952543023,207,207,207,207,0
|
|
20231121,181600,952543023,207,207,207,207,162850
|
|
20231121,181500,952543023,207,207,207,207,0
|
|
20231121,181400,952543023,207,207,207,207,0
|
|
20231121,181300,952543023,207,207,207,207,0
|
|
20231121,181200,952543023,207,207,207,207,0
|
|
20231121,181100,952543023,207,207,207,207,0
|
|
20231121,181000,952543023,207,207,207,207,0
|
|
20231121,180900,952543023,207,207,207,207,0
|
|
20231121,180800,952543023,207,207,207,207,0
|
|
20231121,180700,952543023,207,207,207,207,0
|
|
20231121,180600,952543023,207,207,207,207,0
|
|
20231121,180500,952543023,207,207,207,207,0
|
|
20231121,180400,952543023,207,207,207,207,0
|
|
20231121,180300,952543023,207,207,207,207,0
|
|
20231121,180200,952543023,207,207,207,207,0
|
|
20231121,180100,952543023,207,207,207,207,0
|
|
20231121,180000,952543023,207,207,207,207,0
|
|
20231121,175900,952543023,207,207,207,207,0
|
|
20231121,175800,952543023,207,207,207,207,0
|
|
20231121,175700,952543023,207,207,207,207,0
|
|
20231121,175600,952543023,207,207,207,207,0
|
|
20231121,175500,952543023,207,207,207,207,0
|
|
20231121,175400,952543023,207,207,207,207,0
|
|
20231121,175300,952543023,207,207,207,207,0
|
|
20231121,175200,952543023,207,207,207,207,0
|
|
20231121,175100,952543023,207,207,207,207,0
|
|
20231121,175000,952543023,207,207,207,207,0
|
|
20231121,174900,952543023,207,207,207,207,0
|
|
20231121,174800,952543023,207,207,207,207,0
|
|
20231121,174700,952543023,207,207,207,207,0
|
|
20231121,174600,952543023,207,207,207,207,162850
|
|
20231121,174500,952543023,207,207,207,207,0
|
|
20231121,174400,952543023,207,207,207,207,0
|
|
20231121,174300,952543023,207,207,207,207,0
|
|
20231121,174200,952543023,207,207,207,207,0
|
|
20231121,174100,952543023,207,207,207,207,0
|
|
20231121,174000,952543023,207,207,207,207,0
|
|
20231121,173900,952543023,207,207,207,207,0
|
|
20231121,173800,952543023,207,207,207,207,0
|
|
20231121,173700,952543023,207,207,207,207,0
|
|
20231121,173600,952543023,207,207,207,207,0
|
|
20231121,173500,952543023,207,207,207,207,0
|
|
20231121,173400,952543023,207,207,207,207,0
|
|
20231121,173300,952543023,207,207,207,207,0
|
|
20231121,173200,952543023,207,207,207,207,0
|
|
20231121,173100,952543023,207,207,207,207,0
|
|
20231121,173000,952543023,207,207,207,207,0
|
|
20231121,172900,952543023,207,207,207,207,0
|
|
20231121,172800,952543023,207,207,207,207,0
|
|
20231121,172700,952543023,207,207,207,207,0
|
|
20231121,172600,952543023,207,207,207,207,0
|
|
20231121,172500,952543023,207,207,207,207,0
|
|
20231121,172400,952543023,207,207,207,207,0
|
|
20231121,172300,952543023,207,207,207,207,0
|
|
20231121,172200,952543023,207,207,207,207,0
|
|
20231121,172100,952543023,207,207,207,207,0
|
|
20231121,172000,952543023,207,207,207,207,0
|
|
20231121,171900,952543023,207,207,207,207,0
|
|
20231121,171800,952543023,207,207,207,207,0
|
|
20231121,171700,952543023,207,207,207,207,0
|
|
20231121,171600,952543023,207,207,207,207,162850
|
|
20231121,171500,952543023,207,207,207,207,0
|
|
20231121,171400,952543023,207,207,207,207,0
|
|
20231121,171300,952543023,207,207,207,207,0
|
|
20231121,171200,952543023,207,207,207,207,0
|
|
20231121,171100,952543023,207,207,207,207,0
|
|
20231121,171000,952543023,207,207,207,207,0
|
|
20231121,170900,952543023,207,207,207,207,0
|
|
20231121,170800,952543023,207,207,207,207,0
|
|
20231121,170700,952543023,207,207,207,207,0
|
|
20231121,170600,952543023,207,207,207,207,0
|
|
20231121,170500,952543023,207,207,207,207,0
|
|
20231121,170400,952543023,207,207,207,207,0
|
|
20231121,170300,952543023,207,207,207,207,0
|
|
20231121,170200,952543023,207,207,207,207,0
|
|
20231121,170100,952543023,207,207,207,207,0
|
|
20231121,170000,952543023,207,207,207,207,0
|
|
20231121,165900,952543023,207,207,207,207,0
|
|
20231121,165800,952543023,207,207,207,207,0
|
|
20231121,165700,952543023,207,207,207,207,0
|
|
20231121,165600,952543023,207,207,207,207,0
|
|
20231121,165500,952543023,207,207,207,207,0
|
|
20231121,165400,952543023,207,207,207,207,0
|
|
20231121,165300,952543023,207,207,207,207,0
|
|
20231121,165200,952543023,207,207,207,207,0
|
|
20231121,165100,952543023,207,207,207,207,0
|
|
20231121,165000,952543023,207,207,207,207,0
|
|
20231121,164900,952543023,207,207,207,207,0
|
|
20231121,164800,952543023,207,207,207,207,0
|
|
20231121,164700,952543023,207,207,207,207,0
|
|
20231121,164600,952543023,207,207,207,207,162850
|
|
20231121,164500,952543023,207,207,207,207,0
|
|
20231121,164400,952543023,207,207,207,207,0
|
|
20231121,164300,952543023,207,207,207,207,0
|
|
20231121,164200,952543023,207,207,207,207,0
|
|
20231121,164100,952543023,207,207,207,207,0
|
|
20231121,164000,952543023,207,207,207,207,0
|
|
20231121,163900,952543023,207,207,207,207,0
|
|
20231121,163800,952543023,207,207,207,207,0
|
|
20231121,163700,952543023,207,207,207,207,0
|
|
20231121,163600,952543023,207,207,207,207,0
|
|
20231121,163500,952543023,207,207,207,207,0
|
|
20231121,163400,952543023,207,207,207,207,0
|
|
20231121,163300,952543023,207,207,207,207,0
|
|
20231121,163200,952543023,207,207,207,207,0
|
|
20231121,163100,952543023,207,207,207,207,0
|
|
20231121,163000,952543023,207,207,207,207,0
|
|
20231121,162900,952543023,207,207,207,207,0
|
|
20231121,162800,952543023,207,207,207,207,0
|
|
20231121,162700,952543023,207,207,207,207,0
|
|
20231121,162600,952543023,207,207,207,207,0
|
|
20231121,162500,952543023,207,207,207,207,0
|
|
20231121,162400,952543023,207,207,207,207,0
|
|
20231121,162300,952543023,207,207,207,207,0
|
|
20231121,162200,952543023,207,207,207,207,0
|
|
20231121,162100,952543023,207,207,207,207,0
|
|
20231121,162000,952543023,207,207,207,207,0
|
|
20231121,161900,952543023,207,207,207,207,0
|
|
20231121,161800,952543023,207,207,207,207,0
|
|
20231121,161700,952543023,207,207,207,207,0
|
|
20231121,161600,952543023,207,207,207,207,162850
|
|
20231121,161500,952543023,207,207,207,207,0
|
|
20231121,161400,952543023,207,207,207,207,0
|
|
20231121,161300,952543023,207,207,207,207,0
|
|
20231121,161200,952543023,207,207,207,207,0
|
|
20231121,161100,952543023,207,207,207,207,0
|
|
20231121,161000,952543023,207,207,207,207,0
|
|
20231121,160900,952543023,207,207,207,207,0
|
|
20231121,160800,952543023,207,207,207,207,0
|
|
20231121,160700,952543023,207,207,207,207,0
|
|
20231121,160600,952543023,207,207,207,207,0
|
|
20231121,160500,952543023,207,207,207,207,0
|
|
20231121,160400,952543023,207,207,207,207,0
|
|
20231121,160300,952543023,207,207,207,207,0
|
|
20231121,160200,952543023,207,207,207,207,0
|
|
20231121,160100,952543023,207,207,207,207,0
|
|
20231121,160000,952543023,207,207,207,207,0
|
|
20231121,155900,952543023,207,207,207,207,0
|
|
20231121,155800,952543023,207,207,207,207,0
|
|
20231121,155700,952543023,207,207,207,207,0
|
|
20231121,155600,952543023,207,207,207,207,0
|
|
20231121,155500,952543023,207,207,207,207,0
|
|
20231121,155400,952543023,207,207,207,207,0
|
|
20231121,155300,952543023,207,207,207,207,0
|
|
20231121,155200,952543023,207,207,207,207,0
|
|
20231121,155100,952543023,207,207,207,207,0
|
|
20231121,155000,952543023,207,207,207,207,0
|
|
20231121,154900,952543023,207,207,207,207,0
|
|
20231121,154800,952543023,207,207,207,207,0
|
|
20231121,154700,952543023,207,207,207,207,0
|
|
20231121,154600,952543023,207,207,207,207,162850
|
|
20231121,154500,952543023,207,207,207,207,0
|
|
20231121,154400,952543023,207,207,207,207,0
|
|
20231121,154300,952543023,207,207,207,207,0
|
|
20231121,154200,952543023,207,207,207,207,0
|
|
20231121,154100,952543023,207,207,207,207,0
|
|
20231121,154000,952543023,207,207,207,207,0
|
|
20231121,153900,952543023,207,207,207,207,0
|
|
20231121,153800,952543023,207,207,207,207,0
|
|
20231121,153700,952543023,207,207,207,207,0
|
|
20231121,153600,952543023,207,207,207,207,0
|
|
20231121,153500,952543023,207,207,207,207,0
|
|
20231121,153400,952543023,207,207,207,207,0
|
|
20231121,153300,952543023,207,207,207,207,0
|
|
20231121,153200,952543023,207,207,207,207,0
|
|
20231121,153100,952543023,207,207,207,207,0
|
|
20231121,153000,952543023,207,207,207,207,162850
|
|
20231121,152900,918833073,209,209,209,209,0
|
|
20231121,152800,918833073,209,209,209,209,0
|
|
20231121,152700,918833073,209,209,209,209,0
|
|
20231121,152600,918833073,209,209,209,209,0
|
|
20231121,152500,918833073,209,209,209,209,0
|
|
20231121,152400,918833073,209,209,209,209,0
|
|
20231121,152300,918833073,209,209,209,209,0
|
|
20231121,152200,918833073,209,209,209,209,0
|
|
20231121,152100,918833073,209,209,209,209,0
|
|
20231121,152000,918833073,209,209,209,209,0
|
|
20231121,151900,918833073,209,210,210,209,12747
|
|
20231121,151800,916166326,210,210,210,209,215
|
|
20231121,151700,916121180,210,208,210,208,24000
|
|
20231121,151600,911127554,210,210,211,208,1727
|
|
20231121,151500,910764899,210,208,210,208,80135
|
|
20231121,151400,894001387,209,209,209,208,4432
|
|
20231121,151300,893075410,209,209,209,209,4030
|
|
20231121,151200,892233140,209,208,209,208,3127
|
|
20231121,151100,891582623,209,209,209,208,8559
|
|
20231121,151000,889795831,209,209,209,208,2271
|
|
20231121,150900,889321296,209,209,209,209,10
|
|
20231121,150800,889319206,208,209,209,208,763
|
|
20231121,150700,889159994,209,209,209,209,252
|
|
20231121,150600,889107326,208,209,209,208,2608
|
|
20231121,150500,888563862,209,208,209,208,1069
|
|
20231121,150400,888340477,208,208,208,208,247
|
|
20231121,150300,888289101,209,209,209,208,7640
|
|
20231121,150200,886692658,209,209,209,208,6344
|
|
20231121,150100,885372992,209,208,209,208,30668
|
|
20231121,150000,878993548,208,208,208,208,8008
|
|
20231121,145900,877327884,209,209,209,209,27
|
|
20231121,145800,877322241,209,209,209,209,1699
|
|
20231121,145700,876967150,209,209,209,208,4091
|
|
20231121,145600,876116131,209,209,209,209,18
|
|
20231121,145500,876112369,209,209,209,208,2015
|
|
20231121,145400,875691239,209,209,209,209,2165
|
|
20231121,145300,875238754,209,208,209,208,14313
|
|
20231121,145200,872261593,209,209,209,208,1026
|
|
20231121,145100,872048159,209,209,209,209,10
|
|
20231121,145000,872046069,209,208,209,208,748
|
|
20231121,144900,871890470,208,209,209,208,5125
|
|
20231121,144800,870819353,209,209,209,209,1802
|
|
20231121,144700,870442735,209,209,209,209,17590
|
|
20231121,144600,866766425,209,209,209,209,10
|
|
20231121,144500,866764335,209,209,209,209,32209
|
|
20231121,144400,860032654,209,209,209,209,134
|
|
20231121,144300,860004648,209,209,209,208,555
|
|
20231121,144200,859888678,209,209,209,209,114
|
|
20231121,144100,859864852,209,208,209,208,1939
|
|
20231121,144000,859459611,208,208,209,208,293
|
|
20231121,143900,859398655,209,209,209,209,3345
|
|
20231121,143800,858699550,209,209,209,209,21
|
|
20231121,143700,858695161,208,209,209,208,1346
|
|
20231121,143600,858414081,209,209,209,209,349
|
|
20231121,143500,858341140,209,209,209,209,16
|
|
20231121,143400,858337796,208,209,209,208,3015
|
|
20231121,143300,857710661,209,209,209,208,777
|
|
20231121,143200,857549026,209,209,209,209,1
|
|
20231121,143100,857548817,209,209,209,208,3043
|
|
20231121,143000,856913830,209,209,209,208,1101
|
|
20231121,142900,856684255,209,209,209,208,1130
|
|
20231121,142800,856448955,209,209,209,209,1894
|
|
20231121,142700,856053109,209,209,209,209,1723
|
|
20231121,142600,855693002,209,209,209,209,45
|
|
20231121,142500,855683597,209,209,209,209,1
|
|
20231121,142400,855683388,209,209,209,209,517
|
|
20231121,142300,855575335,209,209,209,209,0
|
|
20231121,142200,855575335,209,209,209,209,514
|
|
20231121,142100,855467909,209,209,209,208,295
|
|
20231121,142000,855406297,209,209,209,209,90
|
|
20231121,141900,855387487,209,209,209,209,18
|
|
20231121,141800,855383725,209,208,209,208,19005
|
|
20231121,141700,851430682,208,208,208,208,5000
|
|
20231121,141600,850390682,208,207,208,207,931
|
|
20231121,141500,850197952,207,208,208,207,206
|
|
20231121,141400,850155105,208,208,208,208,17547
|
|
20231121,141300,846505329,208,208,208,208,0
|
|
20231121,141200,846505329,208,208,208,208,1
|
|
20231121,141100,846505121,207,208,208,207,4960
|
|
20231121,141000,845477383,207,207,208,207,9333
|
|
20231121,140900,843545418,208,208,208,208,4000
|
|
20231121,140800,842713418,208,208,208,208,5
|
|
20231121,140700,842712378,207,207,207,207,40544
|
|
20231121,140600,834319770,207,207,207,207,11450
|
|
20231121,140500,831949620,207,208,208,207,30
|
|
20231121,140400,831943390,208,208,208,208,530
|
|
20231121,140300,831833150,208,208,208,208,31
|
|
20231121,140200,831826702,208,208,208,208,1395
|
|
20231121,140100,831536542,208,208,208,207,224
|
|
20231121,140000,831490101,208,207,208,207,1026
|
|
20231121,135900,831277697,209,209,209,207,37317
|
|
20231121,135800,823532088,209,208,209,208,364
|
|
20231121,135700,823456362,209,209,209,209,24
|
|
20231121,135600,823451346,209,209,209,209,774
|
|
20231121,135500,823289580,209,209,209,209,15
|
|
20231121,135400,823286445,208,208,209,208,2435
|
|
20231121,135300,822779939,209,209,209,209,148
|
|
20231121,135200,822749007,209,209,209,208,4877
|
|
20231121,135100,821729718,209,208,209,208,174
|
|
20231121,135000,821693376,209,209,209,208,133
|
|
20231121,134900,821665585,209,209,209,209,23064
|
|
20231121,134800,816845209,209,209,209,209,3
|
|
20231121,134700,816844582,209,208,209,208,308
|
|
20231121,134600,816780497,209,209,209,208,534
|
|
20231121,134500,816668903,209,210,210,208,7408
|
|
20231121,134400,815120682,210,209,210,208,11470
|
|
20231121,134300,812722434,209,208,209,208,1953
|
|
20231121,134200,812315948,209,209,209,208,118
|
|
20231121,134100,812291318,209,208,209,208,793
|
|
20231121,134000,812126363,208,209,209,208,135
|
|
20231121,133900,812098273,208,208,208,208,0
|
|
20231121,133800,812098273,208,209,209,208,1115
|
|
20231121,133700,811865349,209,208,209,208,59
|
|
20231121,133600,811853028,209,208,209,208,6709
|
|
20231121,133500,810456806,209,209,209,208,1060
|
|
20231121,133400,810235986,209,208,209,206,23909
|
|
20231121,133300,805266020,208,207,208,206,49938
|
|
20231121,133200,794928578,207,208,208,207,38530
|
|
20231121,133100,786952667,208,208,208,207,7486
|
|
20231121,133000,785395584,208,209,209,208,15630
|
|
20231121,132900,782138942,209,208,209,208,33317
|
|
20231121,132800,775208874,208,208,208,208,134
|
|
20231121,132700,775181002,208,207,208,207,41
|
|
20231121,132600,775172514,208,208,208,208,1049
|
|
20231121,132500,774954322,208,208,208,208,0
|
|
20231121,132400,774954322,208,208,208,208,254
|
|
20231121,132300,774901490,208,207,208,207,2537
|
|
20231121,132200,774375026,208,208,208,208,268
|
|
20231121,132100,774319282,209,209,209,209,30
|
|
20231121,132000,774313012,209,208,209,207,8627
|
|
20231121,131900,772519785,208,208,208,207,24701
|
|
20231121,131800,767381978,208,208,208,208,1
|
|
20231121,131700,767381770,208,206,208,206,39
|
|
20231121,131600,767373714,206,207,207,206,12867
|
|
20231121,131500,764710297,208,208,208,207,1568
|
|
20231121,131400,764385232,208,208,208,207,1670
|
|
20231121,131300,764037908,208,208,208,207,14996
|
|
20231121,131200,760932708,207,208,208,207,1176
|
|
20231121,131100,760688121,207,207,208,207,5084
|
|
20231121,131000,759630687,208,208,208,207,6792
|
|
20231121,130900,758218001,208,207,208,207,23
|
|
20231121,130800,758213224,207,207,208,207,7336
|
|
20231121,130700,756694656,207,208,208,207,415
|
|
20231121,130600,756608348,208,209,209,207,4982
|
|
20231121,130500,755576483,209,208,209,207,21210
|
|
20231121,130400,751164654,208,208,208,208,3499
|
|
20231121,130300,750436862,208,207,208,207,18
|
|
20231121,130200,750433126,208,207,208,207,5151
|
|
20231121,130100,749366778,207,207,208,207,12443
|
|
20231121,130000,746788115,208,209,209,207,16646
|
|
20231121,125900,743340256,208,209,209,208,21294
|
|
20231121,125800,738895835,209,209,209,208,7114
|
|
20231121,125700,737416009,209,208,209,208,19785
|
|
20231121,125600,733300717,208,207,208,207,4096
|
|
20231121,125500,732452841,207,209,209,207,31762
|
|
20231121,125400,725848048,210,211,211,203,462152
|
|
20231121,125300,630167491,211,213,213,211,74413
|
|
20231121,125200,614442409,213,213,213,213,638
|
|
20231121,125100,614306515,213,213,213,213,12497
|
|
20231121,125000,611644654,213,213,213,213,4
|
|
20231121,124900,611643802,213,213,213,213,368
|
|
20231121,124800,611565418,212,212,212,212,9000
|
|
20231121,124700,609657418,213,213,213,213,100
|
|
20231121,124600,609636118,213,213,213,213,11
|
|
20231121,124500,609633775,213,213,213,213,20889
|
|
20231121,124400,605184418,212,212,212,212,6
|
|
20231121,124300,605183146,213,213,213,212,23
|
|
20231121,124200,605178249,212,213,213,212,1311
|
|
20231121,124100,604899010,213,213,213,212,4019
|
|
20231121,124000,604046971,212,212,212,212,13852
|
|
20231121,123900,601110347,212,212,212,212,15
|
|
20231121,123800,601107167,212,212,212,211,1051
|
|
20231121,123700,600885386,211,212,212,211,799
|
|
20231121,123600,600716000,212,212,212,211,1352
|
|
20231121,123500,600429473,211,212,212,211,29
|
|
20231121,123400,600423327,212,212,212,212,2231
|
|
20231121,123300,599950355,212,212,212,212,0
|
|
20231121,123200,599950355,212,212,212,211,1540
|
|
20231121,123100,599623907,212,212,212,212,14484
|
|
20231121,123000,596553299,211,212,212,211,14669
|
|
20231121,122900,593443473,212,212,212,211,1294
|
|
20231121,122800,593170411,211,212,212,211,6174
|
|
20231121,122700,591867604,212,211,212,211,1506
|
|
20231121,122600,591549832,212,212,212,211,5050
|
|
20231121,122500,590484232,212,211,212,211,5041
|
|
20231121,122400,589420540,211,211,211,211,10
|
|
20231121,122300,589418430,212,212,212,212,1010
|
|
20231121,122200,589204310,212,212,212,212,21560
|
|
20231121,122100,584633590,210,211,211,210,6828
|
|
20231121,122000,583192885,212,212,212,212,0
|
|
20231121,121900,583192885,212,212,212,212,29
|
|
20231121,121800,583186737,211,212,212,211,4462
|
|
20231121,121700,582245032,211,212,212,211,330
|
|
20231121,121600,582175400,211,212,212,211,25128
|
|
20231121,121500,576873390,212,211,212,211,1557
|
|
20231121,121400,576544852,211,211,212,211,1372
|
|
20231121,121300,576255349,212,212,212,212,1
|
|
20231121,121200,576255137,211,211,211,211,1963
|
|
20231121,121100,575840944,212,212,212,211,2150
|
|
20231121,121000,575387167,212,212,212,212,1
|
|
20231121,120900,575386955,212,211,212,211,230
|
|
20231121,120800,575338225,212,211,212,211,262
|
|
20231121,120700,575282743,212,212,212,212,1005
|
|
20231121,120600,575069683,212,211,212,211,829
|
|
20231121,120500,574893939,212,212,212,212,0
|
|
20231121,120400,574893939,212,212,212,212,0
|
|
20231121,120300,574893939,212,212,212,212,0
|
|
20231121,120200,574893939,212,212,212,212,305
|
|
20231121,120100,574829279,212,212,212,212,0
|
|
20231121,120000,574829279,212,210,212,210,20034
|
|
20231121,115900,570582102,211,211,211,211,2322
|
|
20231121,115800,570092160,211,210,211,210,530
|
|
20231121,115700,569980855,211,211,211,211,30
|
|
20231121,115600,569974525,211,211,211,211,20500
|
|
20231121,115500,565649025,212,212,212,212,2
|
|
20231121,115400,565648601,211,212,212,211,2364
|
|
20231121,115300,565149723,212,212,212,212,0
|
|
20231121,115200,565149723,212,212,212,212,12
|
|
20231121,115100,565147179,211,212,212,211,17768
|
|
20231121,115000,561380373,212,212,212,212,21
|
|
20231121,114900,561375921,212,213,213,212,2370
|
|
20231121,114800,560871586,213,212,213,212,2608
|
|
20231121,114700,560318490,213,213,213,213,11
|
|
20231121,114600,560316147,213,212,213,212,41420
|
|
20231121,114500,551493961,213,213,213,213,59004
|
|
20231121,114400,538926109,213,213,213,213,1404
|
|
20231121,114300,538627057,213,213,213,211,20049
|
|
20231121,114200,534376918,212,209,213,209,241183
|
|
20231121,114100,483646019,209,210,210,209,15455
|
|
20231121,114000,480415570,209,210,210,208,6446
|
|
20231121,113900,479068340,208,208,210,208,15465
|
|
20231121,113800,475840137,208,209,210,208,68086
|
|
20231121,113700,461610235,209,210,210,208,3134
|
|
20231121,113600,460954804,209,210,210,209,37635
|
|
20231121,113500,453089067,209,208,210,208,2923
|
|
20231121,113400,452478164,208,209,210,208,34915
|
|
20231121,113300,445180995,209,210,211,209,21039
|
|
20231121,113200,440763805,210,210,210,209,49058
|
|
20231121,113100,430509667,210,210,211,210,16635
|
|
20231121,113000,427016059,211,210,211,209,38217
|
|
20231121,112900,418996253,211,212,212,210,18851
|
|
20231121,112800,415029634,210,212,212,210,4
|
|
20231121,112700,415028788,212,210,212,210,1314
|
|
20231121,112600,414752846,211,212,212,211,2726
|
|
20231121,112500,414177659,211,211,211,211,4710
|
|
20231121,112400,413183849,211,212,212,211,6300
|
|
20231121,112300,411854545,211,211,212,211,19
|
|
20231121,112200,411850533,212,212,212,212,43
|
|
20231121,112100,411841417,211,210,211,210,20243
|
|
20231121,112000,407580537,210,210,210,210,27767
|
|
20231121,111900,401749467,211,212,212,211,10898
|
|
20231121,111800,399443930,212,211,212,211,8737
|
|
20231121,111700,397599898,212,212,212,212,39
|
|
20231121,111600,397591630,212,211,212,211,1018
|
|
20231121,111500,397376814,212,212,212,212,426
|
|
20231121,111400,397286502,212,212,212,211,27161
|
|
20231121,111300,391555453,212,212,212,212,1246
|
|
20231121,111200,391291301,212,212,212,211,5380
|
|
20231121,111100,390154970,212,211,212,211,1863
|
|
20231121,111000,389761855,212,212,212,212,2
|
|
20231121,110900,389761431,212,212,212,211,13633
|
|
20231121,110800,386884335,212,212,212,212,5
|
|
20231121,110700,386883275,212,211,212,211,103
|
|
20231121,110600,386861540,212,212,212,212,39
|
|
20231121,110500,386853272,212,212,212,211,22518
|
|
20231121,110400,382101888,212,212,212,212,222
|
|
20231121,110300,382054824,212,211,212,211,32
|
|
20231121,110200,382048045,212,212,212,212,779
|
|
20231121,110100,381882897,212,212,212,211,5206
|
|
20231121,110000,380783566,212,212,212,212,274
|
|
20231121,105900,380725478,212,211,212,211,87
|
|
20231121,105800,380707036,212,212,212,211,368
|
|
20231121,105700,380629362,212,212,212,212,203
|
|
20231121,105600,380586326,212,212,212,211,44904
|
|
20231121,105500,371111560,212,212,212,211,9108
|
|
20231121,105400,369189716,211,211,211,211,2047
|
|
20231121,105300,368757799,211,211,211,211,400
|
|
20231121,105200,368673399,212,212,212,211,12705
|
|
20231121,105100,365987160,212,211,212,211,303
|
|
20231121,105000,365923113,212,212,212,211,4005
|
|
20231121,104900,365077967,212,213,213,211,275
|
|
20231121,104800,365019690,213,213,213,212,16056
|
|
20231121,104700,361615805,213,212,213,212,23
|
|
20231121,104600,361610907,213,213,213,212,10208
|
|
20231121,104500,359446624,213,212,213,212,18883
|
|
20231121,104400,355443293,212,212,212,212,571
|
|
20231121,104300,355322241,211,211,212,211,3484
|
|
20231121,104200,354586636,212,212,212,211,8754
|
|
20231121,104100,352739077,212,212,212,211,32054
|
|
20231121,104000,345944438,213,213,213,212,257
|
|
20231121,103900,345889745,213,213,213,212,1615
|
|
20231121,103800,345546750,213,213,213,213,300
|
|
20231121,103700,345482850,213,213,213,213,4
|
|
20231121,103600,345481998,213,213,213,213,8288
|
|
20231121,103500,343716654,213,213,213,212,345
|
|
20231121,103400,343643474,213,212,213,212,4057
|
|
20231121,103300,342783383,212,213,213,212,200
|
|
20231121,103200,342740922,212,213,213,212,1814
|
|
20231121,103100,342356334,213,212,213,212,26583
|
|
20231121,103000,336720717,213,213,214,212,4852
|
|
20231121,102900,335688147,214,213,214,212,26378
|
|
20231121,102800,330092968,213,213,214,213,3691
|
|
20231121,102700,329306722,213,213,213,212,12
|
|
20231121,102600,329304167,212,213,214,212,20361
|
|
20231121,102500,324967278,213,214,214,213,138
|
|
20231121,102400,324937883,214,214,214,213,769
|
|
20231121,102300,324773327,214,214,214,214,682
|
|
20231121,102200,324627379,213,214,214,213,1304
|
|
20231121,102100,324348776,214,214,214,213,1135
|
|
20231121,102000,324105893,214,213,214,212,22092
|
|
20231121,101900,319400993,213,213,213,211,83990
|
|
20231121,101800,301592794,213,213,213,213,14595
|
|
20231121,101700,298484059,213,213,213,213,47145
|
|
20231121,101600,288442174,214,214,214,213,2811
|
|
20231121,101500,287843418,214,214,214,214,14
|
|
20231121,101400,287840422,214,214,214,213,19
|
|
20231121,101300,287836363,214,214,214,213,248
|
|
20231121,101200,287783449,214,213,214,213,9490
|
|
20231121,101100,285762074,214,214,214,213,11842
|
|
20231121,101000,283238881,214,214,214,214,105
|
|
20231121,100900,283216411,214,213,214,213,6717
|
|
20231121,100800,281785688,214,214,214,214,9503
|
|
20231121,100700,279752046,214,214,214,213,4981
|
|
20231121,100600,278691060,214,214,214,214,25
|
|
20231121,100500,278685710,214,213,214,213,130
|
|
20231121,100400,278657908,214,214,214,213,7625
|
|
20231121,100300,277033658,214,213,214,213,1526
|
|
20231121,100200,276708520,214,214,214,213,1112
|
|
20231121,100100,276471057,214,214,214,213,5972
|
|
20231121,100000,275198702,214,214,214,213,3672
|
|
20231121,095900,274415904,214,213,214,213,4939
|
|
20231121,095800,273363263,213,212,214,212,20222
|
|
20231121,095700,269055972,213,212,213,212,285
|
|
20231121,095600,268995375,212,213,213,212,10269
|
|
20231121,095500,266809623,213,213,214,213,11001
|
|
20231121,095400,264466300,214,214,214,213,11844
|
|
20231121,095300,261931813,214,214,215,214,2024
|
|
20231121,095200,261498657,215,214,215,214,23202
|
|
20231121,095100,256533409,214,214,214,214,268
|
|
20231121,095000,256476057,214,213,214,212,7303
|
|
20231121,094900,254922049,214,213,214,212,11647
|
|
20231121,094800,252435897,213,213,213,212,6585
|
|
20231121,094700,251038051,213,212,213,212,15826
|
|
20231121,094600,247670667,213,213,213,212,1014
|
|
20231121,094500,247455494,212,214,214,212,35181
|
|
20231121,094400,239974119,214,215,215,213,33384
|
|
20231121,094300,232830024,215,215,215,214,4261
|
|
20231121,094200,231916154,215,215,215,214,897
|
|
20231121,094100,231723301,215,215,215,214,2902
|
|
20231121,094000,231099394,215,215,215,214,9119
|
|
20231121,093900,229147130,215,215,215,214,1020
|
|
20231121,093800,228927833,215,216,216,215,8815
|
|
20231121,093700,227031492,216,216,216,215,3903
|
|
20231121,093600,226191185,216,214,216,214,11877
|
|
20231121,093500,223638643,215,215,215,214,9640
|
|
20231121,093400,221573143,215,213,215,213,44069
|
|
20231121,093300,212166019,213,213,214,212,2728
|
|
20231121,093200,211586919,212,214,214,212,25350
|
|
20231121,093100,206188824,214,213,214,213,1496
|
|
20231121,093000,205870004,213,215,215,213,29058
|
|
20231121,092900,199658285,215,214,215,213,16768
|
|
20231121,092800,196069746,213,214,214,213,6485
|
|
20231121,092700,194682063,214,213,215,213,44225
|
|
20231121,092600,185218514,213,214,214,212,13996
|
|
20231121,092500,182237370,214,213,214,212,17439
|
|
20231121,092400,178523994,213,213,213,212,4031
|
|
20231121,092300,177667219,213,212,213,212,19858
|
|
20231121,092200,173447078,213,213,214,213,59178
|
|
20231121,092100,160841740,214,214,214,213,4180
|
|
20231121,092000,159951176,214,214,214,213,1160
|
|
20231121,091900,159703261,214,213,214,213,76056
|
|
20231121,091800,143494269,214,214,214,213,5376
|
|
20231121,091700,142346685,214,216,216,213,37670
|
|
20231121,091600,134283245,216,216,216,214,72445
|
|
20231121,091500,118751074,216,215,217,214,62469
|
|
20231121,091400,105320069,215,216,217,215,6075
|
|
20231121,091300,104011986,217,217,217,216,249
|
|
20231121,091200,103958080,218,217,218,215,63471
|
|
20231121,091100,90276125,217,217,218,216,4869
|
|
20231121,091000,89221685,217,217,217,215,32634
|
|
20231121,090900,82176610,217,216,218,216,10354
|
|
20231121,090800,79931413,217,216,217,215,8037
|
|
20231121,090700,78197462,216,214,217,213,38687
|
|
20231121,090600,69872834,214,216,217,213,102182
|
|
20231121,090500,47949430,216,217,218,216,35900
|
|
20231121,090400,40181404,217,218,219,217,33306
|
|
20231121,090300,32920975,219,220,220,218,9990
|
|
20231121,090200,30733970,220,219,220,218,25057
|
|
20231121,090100,25252741,218,216,219,216,28615
|
|
20231121,090000,19023509,216,221,221,216,87004
|