610 lines
27 KiB
CSV
610 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190700,254949803,313,313,313,313,5159
|
|
20231122,190600,254949803,313,313,313,313,0
|
|
20231122,190500,254949803,313,313,313,313,0
|
|
20231122,190400,254949803,313,313,313,313,0
|
|
20231122,190300,254949803,313,313,313,313,0
|
|
20231122,190200,254949803,313,313,313,313,0
|
|
20231122,190100,254949803,313,313,313,313,0
|
|
20231122,190000,254949803,313,313,313,313,0
|
|
20231122,185900,254949803,313,313,313,313,0
|
|
20231122,185800,254949803,313,313,313,313,0
|
|
20231122,185700,254949803,313,313,313,313,0
|
|
20231122,185600,254949803,313,313,313,313,0
|
|
20231122,185500,254949803,313,313,313,313,0
|
|
20231122,185400,254949803,313,313,313,313,0
|
|
20231122,185300,254949803,313,313,313,313,0
|
|
20231122,185200,254949803,313,313,313,313,0
|
|
20231122,185100,254949803,313,313,313,313,0
|
|
20231122,185000,254949803,313,313,313,313,0
|
|
20231122,184900,254949803,313,313,313,313,0
|
|
20231122,184800,254949803,313,313,313,313,0
|
|
20231122,184700,254949803,313,313,313,313,0
|
|
20231122,184600,254949803,313,313,313,313,0
|
|
20231122,184500,254949803,313,313,313,313,0
|
|
20231122,184400,254949803,313,313,313,313,0
|
|
20231122,184300,254949803,313,313,313,313,0
|
|
20231122,184200,254949803,313,313,313,313,0
|
|
20231122,184100,254949803,313,313,313,313,0
|
|
20231122,184000,254949803,313,313,313,313,0
|
|
20231122,183900,254949803,313,313,313,313,0
|
|
20231122,183800,254949803,313,313,313,313,0
|
|
20231122,183700,254949803,313,313,313,313,5159
|
|
20231122,183600,254949803,313,313,313,313,0
|
|
20231122,183500,254949803,313,313,313,313,0
|
|
20231122,183400,254949803,313,313,313,313,0
|
|
20231122,183300,254949803,313,313,313,313,0
|
|
20231122,183200,254949803,313,313,313,313,0
|
|
20231122,183100,254949803,313,313,313,313,0
|
|
20231122,183000,254949803,313,313,313,313,0
|
|
20231122,182900,254949803,313,313,313,313,0
|
|
20231122,182800,254949803,313,313,313,313,0
|
|
20231122,182700,254949803,313,313,313,313,0
|
|
20231122,182600,254949803,313,313,313,313,0
|
|
20231122,182500,254949803,313,313,313,313,0
|
|
20231122,182400,254949803,313,313,313,313,0
|
|
20231122,182300,254949803,313,313,313,313,0
|
|
20231122,182200,254949803,313,313,313,313,0
|
|
20231122,182100,254949803,313,313,313,313,0
|
|
20231122,182000,254949803,313,313,313,313,0
|
|
20231122,181900,254949803,313,313,313,313,0
|
|
20231122,181800,254949803,313,313,313,313,0
|
|
20231122,181700,254949803,313,313,313,313,0
|
|
20231122,181600,254949803,313,313,313,313,0
|
|
20231122,181500,254949803,313,313,313,313,0
|
|
20231122,181400,254949803,313,313,313,313,0
|
|
20231122,181300,254949803,313,313,313,313,0
|
|
20231122,181200,254949803,313,313,313,313,0
|
|
20231122,181100,254949803,313,313,313,313,0
|
|
20231122,181000,254949803,313,313,313,313,0
|
|
20231122,180900,254949803,313,313,313,313,0
|
|
20231122,180800,254949803,313,313,313,313,0
|
|
20231122,180700,254949803,313,313,313,313,5159
|
|
20231122,180600,254949803,313,313,313,313,0
|
|
20231122,180500,254949803,313,313,313,313,0
|
|
20231122,180400,254949803,313,313,313,313,0
|
|
20231122,180300,254949803,313,313,313,313,0
|
|
20231122,180200,254949803,313,313,313,313,0
|
|
20231122,180100,254949803,313,313,313,313,0
|
|
20231122,180000,254949803,313,313,313,313,0
|
|
20231122,175900,254949803,313,313,313,313,0
|
|
20231122,175800,254949803,313,313,313,313,0
|
|
20231122,175700,254949803,313,313,313,313,0
|
|
20231122,175600,254949803,313,313,313,313,0
|
|
20231122,175500,254949803,313,313,313,313,0
|
|
20231122,175400,254949803,313,313,313,313,0
|
|
20231122,175300,254949803,313,313,313,313,0
|
|
20231122,175200,254949803,313,313,313,313,0
|
|
20231122,175100,254949803,313,313,313,313,0
|
|
20231122,175000,254949803,313,313,313,313,0
|
|
20231122,174900,254949803,313,313,313,313,0
|
|
20231122,174800,254949803,313,313,313,313,0
|
|
20231122,174700,254949803,313,313,313,313,0
|
|
20231122,174600,254949803,313,313,313,313,0
|
|
20231122,174500,254949803,313,313,313,313,0
|
|
20231122,174400,254949803,313,313,313,313,0
|
|
20231122,174300,254949803,313,313,313,313,0
|
|
20231122,174200,254949803,313,313,313,313,0
|
|
20231122,174100,254949803,313,313,313,313,0
|
|
20231122,174000,254949803,313,313,313,313,0
|
|
20231122,173900,254949803,313,313,313,313,0
|
|
20231122,173800,254949803,313,313,313,313,0
|
|
20231122,173700,254949803,313,313,313,313,5159
|
|
20231122,173600,254949803,313,313,313,313,0
|
|
20231122,173500,254949803,313,313,313,313,0
|
|
20231122,173400,254949803,313,313,313,313,0
|
|
20231122,173300,254949803,313,313,313,313,0
|
|
20231122,173200,254949803,313,313,313,313,0
|
|
20231122,173100,254949803,313,313,313,313,0
|
|
20231122,173000,254949803,313,313,313,313,0
|
|
20231122,172900,254949803,313,313,313,313,0
|
|
20231122,172800,254949803,313,313,313,313,0
|
|
20231122,172700,254949803,313,313,313,313,0
|
|
20231122,172600,254949803,313,313,313,313,0
|
|
20231122,172500,254949803,313,313,313,313,0
|
|
20231122,172400,254949803,313,313,313,313,0
|
|
20231122,172300,254949803,313,313,313,313,0
|
|
20231122,172200,254949803,313,313,313,313,0
|
|
20231122,172100,254949803,313,313,313,313,0
|
|
20231122,172000,254949803,313,313,313,313,0
|
|
20231122,171900,254949803,313,313,313,313,0
|
|
20231122,171800,254949803,313,313,313,313,0
|
|
20231122,171700,254949803,313,313,313,313,0
|
|
20231122,171600,254949803,313,313,313,313,0
|
|
20231122,171500,254949803,313,313,313,313,0
|
|
20231122,171400,254949803,313,313,313,313,0
|
|
20231122,171300,254949803,313,313,313,313,0
|
|
20231122,171200,254949803,313,313,313,313,0
|
|
20231122,171100,254949803,313,313,313,313,0
|
|
20231122,171000,254949803,313,313,313,313,0
|
|
20231122,170900,254949803,313,313,313,313,0
|
|
20231122,170800,254949803,313,313,313,313,0
|
|
20231122,170700,254949803,313,313,313,313,5159
|
|
20231122,170600,254949803,313,313,313,313,0
|
|
20231122,170500,254949803,313,313,313,313,0
|
|
20231122,170400,254949803,313,313,313,313,0
|
|
20231122,170300,254949803,313,313,313,313,0
|
|
20231122,170200,254949803,313,313,313,313,0
|
|
20231122,170100,254949803,313,313,313,313,0
|
|
20231122,170000,254949803,313,313,313,313,0
|
|
20231122,165900,254949803,313,313,313,313,0
|
|
20231122,165800,254949803,313,313,313,313,0
|
|
20231122,165700,254949803,313,313,313,313,0
|
|
20231122,165600,254949803,313,313,313,313,0
|
|
20231122,165500,254949803,313,313,313,313,0
|
|
20231122,165400,254949803,313,313,313,313,0
|
|
20231122,165300,254949803,313,313,313,313,0
|
|
20231122,165200,254949803,313,313,313,313,0
|
|
20231122,165100,254949803,313,313,313,313,0
|
|
20231122,165000,254949803,313,313,313,313,0
|
|
20231122,164900,254949803,313,313,313,313,0
|
|
20231122,164800,254949803,313,313,313,313,0
|
|
20231122,164700,254949803,313,313,313,313,0
|
|
20231122,164600,254949803,313,313,313,313,0
|
|
20231122,164500,254949803,313,313,313,313,0
|
|
20231122,164400,254949803,313,313,313,313,0
|
|
20231122,164300,254949803,313,313,313,313,0
|
|
20231122,164200,254949803,313,313,313,313,0
|
|
20231122,164100,254949803,313,313,313,313,0
|
|
20231122,164000,254949803,313,313,313,313,0
|
|
20231122,163900,254949803,313,313,313,313,0
|
|
20231122,163800,254949803,313,313,313,313,0
|
|
20231122,163700,254949803,313,313,313,313,5159
|
|
20231122,163600,254949803,313,313,313,313,0
|
|
20231122,163500,254949803,313,313,313,313,0
|
|
20231122,163400,254949803,313,313,313,313,0
|
|
20231122,163300,254949803,313,313,313,313,0
|
|
20231122,163200,254949803,313,313,313,313,0
|
|
20231122,163100,254949803,313,313,313,313,0
|
|
20231122,163000,254949803,313,313,313,313,0
|
|
20231122,162900,254949803,313,313,313,313,0
|
|
20231122,162800,254949803,313,313,313,313,0
|
|
20231122,162700,254949803,313,313,313,313,0
|
|
20231122,162600,254949803,313,313,313,313,0
|
|
20231122,162500,254949803,313,313,313,313,0
|
|
20231122,162400,254949803,313,313,313,313,0
|
|
20231122,162300,254949803,313,313,313,313,0
|
|
20231122,162200,254949803,313,313,313,313,0
|
|
20231122,162100,254949803,313,313,313,313,0
|
|
20231122,162000,254949803,313,313,313,313,0
|
|
20231122,161900,254949803,313,313,313,313,0
|
|
20231122,161800,254949803,313,313,313,313,0
|
|
20231122,161700,254949803,313,313,313,313,0
|
|
20231122,161600,254949803,313,313,313,313,0
|
|
20231122,161500,254949803,313,313,313,313,0
|
|
20231122,161400,254949803,313,313,313,313,0
|
|
20231122,161300,254949803,313,313,313,313,0
|
|
20231122,161200,254949803,313,313,313,313,0
|
|
20231122,161100,254949803,313,313,313,313,0
|
|
20231122,161000,254949803,313,313,313,313,0
|
|
20231122,160900,254949803,313,313,313,313,0
|
|
20231122,160800,254949803,313,313,313,313,0
|
|
20231122,160700,254949803,313,313,313,313,5159
|
|
20231122,160600,254949803,313,313,313,313,0
|
|
20231122,160500,254949803,313,313,313,313,0
|
|
20231122,160400,254949803,313,313,313,313,0
|
|
20231122,160300,254949803,313,313,313,313,0
|
|
20231122,160200,254949803,313,313,313,313,0
|
|
20231122,160100,254949803,313,313,313,313,0
|
|
20231122,160000,254949803,313,313,313,313,0
|
|
20231122,155900,254949803,313,313,313,313,0
|
|
20231122,155800,254949803,313,313,313,313,0
|
|
20231122,155700,254949803,313,313,313,313,0
|
|
20231122,155600,254949803,313,313,313,313,0
|
|
20231122,155500,254949803,313,313,313,313,0
|
|
20231122,155400,254949803,313,313,313,313,0
|
|
20231122,155300,254949803,313,313,313,313,0
|
|
20231122,155200,254949803,313,313,313,313,0
|
|
20231122,155100,254949803,313,313,313,313,0
|
|
20231122,155000,254949803,313,313,313,313,0
|
|
20231122,154900,254949803,313,313,313,313,0
|
|
20231122,154800,254949803,313,313,313,313,0
|
|
20231122,154700,254949803,313,313,313,313,0
|
|
20231122,154600,254949803,313,313,313,313,0
|
|
20231122,154500,254949803,313,313,313,313,0
|
|
20231122,154400,254949803,313,313,313,313,0
|
|
20231122,154300,254949803,313,313,313,313,0
|
|
20231122,154200,254949803,313,313,313,313,0
|
|
20231122,154100,254949803,313,313,313,313,0
|
|
20231122,154000,254949803,313,313,313,313,0
|
|
20231122,153900,254949803,313,313,313,313,0
|
|
20231122,153800,254949803,313,313,313,313,0
|
|
20231122,153700,254949803,313,313,313,313,5159
|
|
20231122,153600,254949803,313,313,313,313,0
|
|
20231122,153500,254949803,313,313,313,313,0
|
|
20231122,153400,254949803,313,313,313,313,0
|
|
20231122,153300,254949803,313,313,313,313,0
|
|
20231122,153200,254949803,313,313,313,313,0
|
|
20231122,153100,254949803,313,313,313,313,0
|
|
20231122,153000,254949803,313,313,313,313,5159
|
|
20231122,152900,253335036,311,311,311,311,0
|
|
20231122,152800,253335036,311,311,311,311,0
|
|
20231122,152700,253335036,311,311,311,311,0
|
|
20231122,152600,253335036,311,311,311,311,0
|
|
20231122,152500,253335036,311,311,311,311,0
|
|
20231122,152400,253335036,311,311,311,311,0
|
|
20231122,152300,253335036,311,311,311,311,0
|
|
20231122,152200,253335036,311,311,311,311,0
|
|
20231122,152100,253335036,311,311,311,311,0
|
|
20231122,152000,253335036,311,311,311,311,0
|
|
20231122,151900,253335036,311,311,311,311,600
|
|
20231122,151800,253148436,311,311,311,311,0
|
|
20231122,151700,253148436,311,311,311,311,99
|
|
20231122,151600,253117647,311,311,311,311,13
|
|
20231122,151500,253113604,310,310,310,310,0
|
|
20231122,151400,253113604,310,310,310,310,0
|
|
20231122,151300,253113604,310,310,310,310,0
|
|
20231122,151200,253113604,310,311,311,310,6500
|
|
20231122,151100,251098338,310,310,310,310,0
|
|
20231122,151000,251098338,310,310,310,310,0
|
|
20231122,150900,251098338,310,310,310,310,0
|
|
20231122,150800,251098338,310,310,310,310,0
|
|
20231122,150700,251098338,310,310,310,310,0
|
|
20231122,150600,251098338,310,310,310,310,0
|
|
20231122,150500,251098338,310,310,310,310,3000
|
|
20231122,150400,250168338,313,313,313,313,23
|
|
20231122,150300,250161139,313,310,313,310,2
|
|
20231122,150200,250160516,310,310,310,310,11336
|
|
20231122,150100,246646356,310,311,311,310,303
|
|
20231122,150000,246552223,311,311,311,311,100
|
|
20231122,145900,246521123,311,313,313,311,8601
|
|
20231122,145800,243845732,311,311,313,311,8621
|
|
20231122,145700,241164541,311,311,311,311,10000
|
|
20231122,145600,238054541,311,311,311,311,6167
|
|
20231122,145500,236136604,312,312,312,312,100
|
|
20231122,145400,236105404,312,312,312,312,12233
|
|
20231122,145300,232288708,313,313,313,313,105
|
|
20231122,145200,232255843,313,313,313,313,7
|
|
20231122,145100,232253652,313,313,313,313,288
|
|
20231122,145000,232163508,313,313,313,313,41
|
|
20231122,144900,232150675,313,313,313,313,78
|
|
20231122,144800,232126261,313,313,313,313,6
|
|
20231122,144700,232124383,313,313,313,313,0
|
|
20231122,144600,232124383,313,313,313,313,82
|
|
20231122,144500,232098717,314,314,314,314,142
|
|
20231122,144400,232054129,314,314,314,314,1
|
|
20231122,144300,232053815,313,313,313,313,69
|
|
20231122,144200,232032218,313,313,313,313,500
|
|
20231122,144100,231875718,313,313,313,313,126
|
|
20231122,144000,231836280,313,313,313,313,0
|
|
20231122,143900,231836280,313,313,313,313,10
|
|
20231122,143800,231833150,313,313,313,313,327
|
|
20231122,143700,231730799,313,313,313,313,1036
|
|
20231122,143600,231406531,313,313,313,313,0
|
|
20231122,143500,231406531,313,313,313,313,0
|
|
20231122,143400,231406531,313,313,313,313,0
|
|
20231122,143300,231406531,313,313,313,313,0
|
|
20231122,143200,231406531,313,313,313,313,0
|
|
20231122,143100,231406531,313,313,313,313,6
|
|
20231122,143000,231404653,313,313,313,313,0
|
|
20231122,142900,231404653,313,313,313,313,0
|
|
20231122,142800,231404653,313,313,313,313,0
|
|
20231122,142700,231404653,313,313,313,313,0
|
|
20231122,142600,231404653,313,313,313,313,0
|
|
20231122,142500,231404653,313,313,313,313,0
|
|
20231122,142400,231404653,313,313,313,313,19
|
|
20231122,142300,231398706,313,313,313,313,900
|
|
20231122,142200,231117006,313,313,313,313,0
|
|
20231122,142100,231117006,313,313,313,313,0
|
|
20231122,142000,231117006,313,313,313,313,1913
|
|
20231122,141900,230518237,313,313,313,313,0
|
|
20231122,141800,230518237,313,313,313,313,80
|
|
20231122,141700,230493197,313,313,313,313,5583
|
|
20231122,141600,228745718,313,313,313,313,379
|
|
20231122,141500,228627091,313,313,313,313,3317
|
|
20231122,141400,227588870,313,313,313,313,0
|
|
20231122,141300,227588870,313,313,313,313,0
|
|
20231122,141200,227588870,313,313,313,313,100
|
|
20231122,141100,227557570,312,312,312,312,48
|
|
20231122,141000,227542594,313,313,313,313,900
|
|
20231122,140900,227260894,313,312,313,312,1208
|
|
20231122,140800,226883993,312,312,312,312,14
|
|
20231122,140700,226879625,312,312,312,312,0
|
|
20231122,140600,226879625,312,312,312,312,211
|
|
20231122,140500,226813793,312,311,312,311,198
|
|
20231122,140400,226752182,311,311,311,311,254
|
|
20231122,140300,226673188,311,312,312,311,50875
|
|
20231122,140200,210810188,313,313,313,313,251
|
|
20231122,140100,210731625,313,313,313,313,0
|
|
20231122,140000,210731625,313,313,313,313,747
|
|
20231122,135900,210497814,313,313,313,313,964
|
|
20231122,135800,210196082,313,313,313,313,2
|
|
20231122,135700,210195456,313,313,313,313,100
|
|
20231122,135600,210164156,313,313,313,313,1097
|
|
20231122,135500,209820795,313,313,313,313,1000
|
|
20231122,135400,209507795,313,313,313,313,195
|
|
20231122,135300,209446760,313,313,313,313,100
|
|
20231122,135200,209415460,313,313,313,313,1
|
|
20231122,135100,209415147,313,313,313,313,1
|
|
20231122,135000,209414834,313,313,313,313,45
|
|
20231122,134900,209400749,313,313,313,313,0
|
|
20231122,134800,209400749,313,313,313,313,6
|
|
20231122,134700,209398871,313,313,313,312,208
|
|
20231122,134600,209333955,313,313,313,313,1
|
|
20231122,134500,209333642,313,313,313,313,15
|
|
20231122,134400,209328947,313,313,313,313,439
|
|
20231122,134300,209191540,313,313,313,313,0
|
|
20231122,134200,209191540,313,313,313,313,50
|
|
20231122,134100,209175890,313,313,313,313,4
|
|
20231122,134000,209174638,314,314,314,314,0
|
|
20231122,133900,209174638,314,314,314,314,500
|
|
20231122,133800,209017638,314,314,314,314,0
|
|
20231122,133700,209017638,314,314,314,314,3821
|
|
20231122,133600,207817844,314,314,314,314,0
|
|
20231122,133500,207817844,314,314,314,314,0
|
|
20231122,133400,207817844,314,314,314,314,0
|
|
20231122,133300,207817844,314,314,314,314,0
|
|
20231122,133200,207817844,314,314,314,314,3
|
|
20231122,133100,207816902,314,312,314,312,141
|
|
20231122,133000,207772810,314,314,314,314,0
|
|
20231122,132900,207772810,314,314,314,314,3
|
|
20231122,132800,207771868,314,314,314,314,668
|
|
20231122,132700,207562116,314,313,314,313,10280
|
|
20231122,132600,204344471,314,314,314,314,0
|
|
20231122,132500,204344471,314,314,314,314,0
|
|
20231122,132400,204344471,314,314,314,314,0
|
|
20231122,132300,204344471,314,314,314,314,1000
|
|
20231122,132200,204030471,313,313,313,313,0
|
|
20231122,132100,204030471,313,313,313,313,0
|
|
20231122,132000,204030471,313,313,313,313,0
|
|
20231122,131900,204030471,313,313,313,313,0
|
|
20231122,131800,204030471,313,313,313,313,0
|
|
20231122,131700,204030471,313,313,313,313,0
|
|
20231122,131600,204030471,313,313,313,313,30
|
|
20231122,131500,204021081,313,313,313,313,0
|
|
20231122,131400,204021081,313,313,313,313,1
|
|
20231122,131300,204020768,314,314,314,314,0
|
|
20231122,131200,204020768,314,314,314,314,0
|
|
20231122,131100,204020768,314,314,314,314,0
|
|
20231122,131000,204020768,314,314,314,314,0
|
|
20231122,130900,204020768,314,314,314,314,3
|
|
20231122,130800,204019826,314,314,314,314,60
|
|
20231122,130700,204000986,314,314,314,314,0
|
|
20231122,130600,204000986,314,314,314,314,100
|
|
20231122,130500,203969586,313,313,313,313,483
|
|
20231122,130400,203818407,314,314,314,314,10
|
|
20231122,130300,203815267,313,313,313,313,0
|
|
20231122,130200,203815267,313,314,314,313,510
|
|
20231122,130100,203655627,314,314,314,314,0
|
|
20231122,130000,203655627,314,314,314,314,70
|
|
20231122,125900,203633647,314,314,314,314,0
|
|
20231122,125800,203633647,314,314,314,314,0
|
|
20231122,125700,203633647,314,314,314,314,0
|
|
20231122,125600,203633647,314,314,314,314,0
|
|
20231122,125500,203633647,314,314,314,314,0
|
|
20231122,125400,203633647,314,314,314,314,0
|
|
20231122,125300,203633647,314,314,314,314,1
|
|
20231122,125200,203633333,314,314,314,314,0
|
|
20231122,125100,203633333,314,314,314,314,30
|
|
20231122,125000,203623913,314,314,314,314,0
|
|
20231122,124900,203623913,314,314,314,314,5
|
|
20231122,124800,203622343,314,314,314,314,0
|
|
20231122,124700,203622343,314,314,314,314,202
|
|
20231122,124600,203558915,314,314,314,314,0
|
|
20231122,124500,203558915,314,314,314,314,134
|
|
20231122,124400,203516839,314,313,314,313,98
|
|
20231122,124300,203486079,313,313,313,313,0
|
|
20231122,124200,203486079,313,313,313,313,2
|
|
20231122,124100,203485453,313,313,313,313,78
|
|
20231122,124000,203461039,313,313,313,313,2
|
|
20231122,123900,203460413,313,313,313,313,0
|
|
20231122,123800,203460413,313,313,313,313,0
|
|
20231122,123700,203460413,313,313,313,313,0
|
|
20231122,123600,203460413,313,313,313,313,7
|
|
20231122,123500,203458222,313,313,313,313,0
|
|
20231122,123400,203458222,313,313,313,313,2000
|
|
20231122,123300,202832222,314,314,314,314,0
|
|
20231122,123200,202832222,314,314,314,314,0
|
|
20231122,123100,202832222,314,314,314,314,1
|
|
20231122,123000,202831908,314,314,314,314,11
|
|
20231122,122900,202828454,314,314,314,314,1
|
|
20231122,122800,202828140,313,313,313,313,3839
|
|
20231122,122700,201626533,314,314,314,314,59
|
|
20231122,122600,201608007,314,314,314,314,2
|
|
20231122,122500,201607379,314,314,314,314,0
|
|
20231122,122400,201607379,314,314,314,314,4
|
|
20231122,122300,201606123,314,313,314,313,186
|
|
20231122,122200,201547720,313,313,313,313,802
|
|
20231122,122100,201296694,313,313,313,313,0
|
|
20231122,122000,201296694,313,313,313,313,0
|
|
20231122,121900,201296694,313,313,313,313,0
|
|
20231122,121800,201296694,313,313,313,313,0
|
|
20231122,121700,201296694,313,313,313,313,165
|
|
20231122,121600,201245049,313,313,313,313,32
|
|
20231122,121500,201235033,313,313,313,313,2
|
|
20231122,121400,201234407,312,312,312,312,2144
|
|
20231122,121300,200565479,313,313,313,313,66
|
|
20231122,121200,200544821,313,313,313,313,0
|
|
20231122,121100,200544821,313,313,313,313,0
|
|
20231122,121000,200544821,313,313,313,313,35
|
|
20231122,120900,200533866,314,314,314,314,0
|
|
20231122,120800,200533866,314,314,314,314,5
|
|
20231122,120700,200532296,314,314,314,314,0
|
|
20231122,120600,200532296,314,314,314,314,1
|
|
20231122,120500,200531982,314,314,314,314,0
|
|
20231122,120400,200531982,314,314,314,314,183
|
|
20231122,120300,200474520,314,314,314,314,0
|
|
20231122,120200,200474520,314,314,314,314,76
|
|
20231122,120100,200450656,314,314,314,314,26
|
|
20231122,120000,200442492,314,314,314,314,1187
|
|
20231122,115900,200069774,314,314,314,314,0
|
|
20231122,115800,200069774,314,314,314,314,102
|
|
20231122,115700,200037746,314,314,314,314,0
|
|
20231122,115600,200037746,314,314,314,314,0
|
|
20231122,115500,200037746,314,314,314,314,24
|
|
20231122,115400,200030210,314,314,314,314,0
|
|
20231122,115300,200030210,314,314,314,314,600
|
|
20231122,115200,199841810,314,314,314,314,0
|
|
20231122,115100,199841810,314,314,314,314,0
|
|
20231122,115000,199841810,314,313,314,313,6
|
|
20231122,114900,199839931,313,313,313,313,0
|
|
20231122,114800,199839931,313,313,313,313,19
|
|
20231122,114700,199833984,313,313,313,313,1
|
|
20231122,114600,199833671,313,313,313,313,19
|
|
20231122,114500,199827724,313,313,313,313,0
|
|
20231122,114400,199827724,313,313,313,313,590
|
|
20231122,114300,199643054,313,313,313,313,36
|
|
20231122,114200,199631786,313,313,313,313,501
|
|
20231122,114100,199474973,313,313,313,313,2
|
|
20231122,114000,199474347,313,313,313,313,0
|
|
20231122,113900,199474347,313,313,313,313,1319
|
|
20231122,113800,199061500,313,313,313,313,0
|
|
20231122,113700,199061500,313,313,313,313,0
|
|
20231122,113600,199061500,313,313,313,313,1
|
|
20231122,113500,199061187,313,312,313,312,821
|
|
20231122,113400,198805028,311,311,311,311,0
|
|
20231122,113300,198805028,311,311,311,311,0
|
|
20231122,113200,198805028,311,311,311,311,1
|
|
20231122,113100,198804717,311,311,311,311,160
|
|
20231122,113000,198754957,311,311,311,311,500
|
|
20231122,112900,198599457,311,311,311,311,40
|
|
20231122,112800,198587017,311,311,311,311,100
|
|
20231122,112700,198555917,311,311,311,311,0
|
|
20231122,112600,198555917,311,311,311,311,1
|
|
20231122,112500,198555606,311,311,311,311,38
|
|
20231122,112400,198543788,311,311,311,311,0
|
|
20231122,112300,198543788,311,311,311,311,99
|
|
20231122,112200,198512999,311,311,311,311,46
|
|
20231122,112100,198498693,309,311,311,309,1307
|
|
20231122,112000,198094758,309,309,309,309,112
|
|
20231122,111900,198060150,309,312,312,309,84259
|
|
20231122,111800,171945133,311,311,311,311,0
|
|
20231122,111700,171945133,311,312,312,311,13222
|
|
20231122,111600,167827655,312,312,312,312,0
|
|
20231122,111500,167827655,312,312,312,312,0
|
|
20231122,111400,167827655,312,312,312,312,0
|
|
20231122,111300,167827655,312,312,312,312,0
|
|
20231122,111200,167827655,312,312,312,312,0
|
|
20231122,111100,167827655,312,312,312,312,0
|
|
20231122,111000,167827655,312,312,312,312,1083
|
|
20231122,110900,167489759,313,313,313,313,5545
|
|
20231122,110800,165754174,314,314,314,314,3418
|
|
20231122,110700,164680922,315,315,315,315,52
|
|
20231122,110600,164664542,315,315,315,315,0
|
|
20231122,110500,164664542,315,315,315,315,0
|
|
20231122,110400,164664542,315,315,315,315,0
|
|
20231122,110300,164664542,315,315,315,315,0
|
|
20231122,110200,164664542,315,315,315,315,1101
|
|
20231122,110100,164317727,315,315,315,315,3836
|
|
20231122,110000,163109387,315,315,315,315,0
|
|
20231122,105900,163109387,315,315,315,315,0
|
|
20231122,105800,163109387,315,315,315,315,100
|
|
20231122,105700,163077887,315,315,315,315,0
|
|
20231122,105600,163077887,315,315,315,315,10
|
|
20231122,105500,163074737,315,315,315,315,0
|
|
20231122,105400,163074737,315,315,315,315,0
|
|
20231122,105300,163074737,315,315,315,315,0
|
|
20231122,105200,163074737,315,315,315,315,0
|
|
20231122,105100,163074737,315,315,315,315,0
|
|
20231122,105000,163074737,315,315,315,315,0
|
|
20231122,104900,163074737,315,315,315,315,0
|
|
20231122,104800,163074737,315,315,315,315,0
|
|
20231122,104700,163074737,315,315,315,315,0
|
|
20231122,104600,163074737,315,315,315,315,0
|
|
20231122,104500,163074737,315,315,315,315,1
|
|
20231122,104400,163074422,314,314,314,314,926
|
|
20231122,104300,162783658,314,314,314,314,10
|
|
20231122,104200,162780518,313,313,313,313,18
|
|
20231122,104100,162774884,314,314,314,314,300
|
|
20231122,104000,162680684,314,314,314,314,1538
|
|
20231122,103900,162197752,314,314,314,314,0
|
|
20231122,103800,162197752,314,314,314,314,741
|
|
20231122,103700,161965078,314,314,314,314,20
|
|
20231122,103600,161958798,314,314,314,314,0
|
|
20231122,103500,161958798,314,314,314,314,3009
|
|
20231122,103400,161013972,313,313,313,313,250
|
|
20231122,103300,160935722,314,314,314,314,200
|
|
20231122,103200,160872922,314,314,314,314,201
|
|
20231122,103100,160809808,313,313,313,313,10
|
|
20231122,103000,160806678,314,314,314,314,0
|
|
20231122,102900,160806678,314,314,314,314,0
|
|
20231122,102800,160806678,314,314,314,314,200
|
|
20231122,102700,160743878,314,314,314,313,1347
|
|
20231122,102600,160320921,314,314,314,314,20
|
|
20231122,102500,160314641,313,313,313,313,54
|
|
20231122,102400,160297739,314,314,314,314,1055
|
|
20231122,102300,159966469,314,314,314,314,91
|
|
20231122,102200,159937895,314,314,314,314,19
|
|
20231122,102100,159931929,314,314,314,314,956
|
|
20231122,102000,159631745,313,314,314,313,6
|
|
20231122,101900,159629862,314,314,314,314,1822
|
|
20231122,101800,159057754,314,314,314,314,0
|
|
20231122,101700,159057754,314,313,314,313,101
|
|
20231122,101600,159026140,313,313,313,313,965
|
|
20231122,101500,158724095,313,313,313,313,6369
|
|
20231122,101400,156730598,313,313,313,313,27
|
|
20231122,101300,156722147,312,312,312,312,5119
|
|
20231122,101200,155125019,312,312,312,312,44
|
|
20231122,101100,155111291,312,312,312,312,105
|
|
20231122,101000,155078531,312,312,312,312,0
|
|
20231122,100900,155078531,312,312,312,312,2000
|
|
20231122,100800,154454531,312,312,312,312,0
|
|
20231122,100700,154454531,312,312,312,312,17
|
|
20231122,100600,154449227,312,312,312,312,477
|
|
20231122,100500,154300403,312,312,312,312,107
|
|
20231122,100400,154267019,312,310,312,310,6803
|
|
20231122,100300,152156175,310,312,312,310,600
|
|
20231122,100200,151970110,310,310,310,310,4254
|
|
20231122,100100,150651370,311,311,311,310,16336
|
|
20231122,100000,145571610,311,311,311,311,118
|
|
20231122,095900,145534912,312,312,312,312,300
|
|
20231122,095800,145441312,312,312,312,312,0
|
|
20231122,095700,145441312,312,312,312,312,0
|
|
20231122,095600,145441312,312,312,312,311,1811
|
|
20231122,095500,144878074,312,312,312,312,1
|
|
20231122,095400,144877762,311,311,311,311,0
|
|
20231122,095300,144877762,311,312,312,311,4315
|
|
20231122,095200,143535787,312,312,312,312,6
|
|
20231122,095100,143533915,311,311,311,311,206
|
|
20231122,095000,143469849,311,311,311,311,98
|
|
20231122,094900,143439371,311,311,311,311,613
|
|
20231122,094800,143248728,311,311,311,311,2043
|
|
20231122,094700,142613355,311,311,311,311,759
|
|
20231122,094600,142377306,311,311,311,311,595
|
|
20231122,094500,142192261,311,312,312,311,402
|
|
20231122,094400,142067238,312,311,312,311,411
|
|
20231122,094300,141939416,311,311,311,311,3018
|
|
20231122,094200,141000818,311,311,311,311,0
|
|
20231122,094100,141000818,311,311,311,311,2003
|
|
20231122,094000,140377885,312,312,312,312,5
|
|
20231122,093900,140376325,312,312,312,312,63
|
|
20231122,093800,140356669,312,312,312,311,15
|
|
20231122,093700,140351991,312,312,312,312,136
|
|
20231122,093600,140309559,312,312,312,312,179
|
|
20231122,093500,140253711,312,312,312,311,2234
|
|
20231122,093400,139557203,312,312,312,312,1000
|
|
20231122,093300,139245203,312,312,312,312,16
|
|
20231122,093200,139240211,312,312,312,311,5422
|
|
20231122,093100,137553920,312,311,312,311,3009
|
|
20231122,093000,136618112,311,312,312,311,2015
|
|
20231122,092900,135991432,312,312,312,312,20
|
|
20231122,092800,135985192,311,311,311,311,1
|
|
20231122,092700,135984881,312,312,312,309,22003
|
|
20231122,092600,129183930,312,313,313,310,50512
|
|
20231122,092500,113503316,313,313,313,313,0
|
|
20231122,092400,113503316,313,313,313,313,15696
|
|
20231122,092300,108590468,313,313,313,313,57
|
|
20231122,092200,108572627,311,311,311,311,1654
|
|
20231122,092100,108058233,313,313,313,313,333
|
|
20231122,092000,107954004,313,313,313,313,5
|
|
20231122,091900,107952439,311,312,312,310,50200
|
|
20231122,091800,92370009,313,313,313,313,13
|
|
20231122,091700,92365940,314,313,314,313,3774
|
|
20231122,091600,91184514,313,313,313,313,2505
|
|
20231122,091500,90400449,313,313,314,313,7869
|
|
20231122,091400,87937445,312,312,312,312,3936
|
|
20231122,091300,86709413,312,312,312,311,3175
|
|
20231122,091200,85721813,311,311,312,311,3141
|
|
20231122,091100,84744632,311,313,313,310,31461
|
|
20231122,091000,74977591,313,314,314,312,4912
|
|
20231122,090900,73444715,310,318,318,310,100142
|
|
20231122,090800,42192318,316,316,317,316,418
|
|
20231122,090700,42059930,316,317,317,316,1588
|
|
20231122,090600,41558000,317,317,317,317,17
|
|
20231122,090500,41552611,316,316,316,316,2443
|
|
20231122,090400,40780623,315,314,315,314,1147
|
|
20231122,090300,40419374,314,314,316,313,5874
|
|
20231122,090200,38578174,314,317,317,314,105975
|
|
20231122,090100,5227259,317,317,317,316,12051
|
|
20231122,090000,1415092,317,317,317,317,4463
|