623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192000,1637230484,305,305,305,305,43052
|
|
20231124,191900,1637230484,305,305,305,305,0
|
|
20231124,191800,1637230484,305,305,305,305,0
|
|
20231124,191700,1637230484,305,305,305,305,0
|
|
20231124,191600,1637230484,305,305,305,305,0
|
|
20231124,191500,1637230484,305,305,305,305,0
|
|
20231124,191400,1637230484,305,305,305,305,0
|
|
20231124,191300,1637230484,305,305,305,305,0
|
|
20231124,191200,1637230484,305,305,305,305,0
|
|
20231124,191100,1637230484,305,305,305,305,0
|
|
20231124,191000,1637230484,305,305,305,305,0
|
|
20231124,190900,1637230484,305,305,305,305,0
|
|
20231124,190800,1637230484,305,305,305,305,0
|
|
20231124,190700,1637230484,305,305,305,305,0
|
|
20231124,190600,1637230484,305,305,305,305,0
|
|
20231124,190500,1637230484,305,305,305,305,0
|
|
20231124,190400,1637230484,305,305,305,305,0
|
|
20231124,190300,1637230484,305,305,305,305,0
|
|
20231124,190200,1637230484,305,305,305,305,0
|
|
20231124,190100,1637230484,305,305,305,305,0
|
|
20231124,190000,1637230484,305,305,305,305,0
|
|
20231124,185900,1637230484,305,305,305,305,0
|
|
20231124,185800,1637230484,305,305,305,305,0
|
|
20231124,185700,1637230484,305,305,305,305,0
|
|
20231124,185600,1637230484,305,305,305,305,0
|
|
20231124,185500,1637230484,305,305,305,305,0
|
|
20231124,185400,1637230484,305,305,305,305,0
|
|
20231124,185300,1637230484,305,305,305,305,0
|
|
20231124,185200,1637230484,305,305,305,305,0
|
|
20231124,185100,1637230484,305,305,305,305,0
|
|
20231124,185000,1637230484,305,305,305,305,43052
|
|
20231124,184900,1637230484,305,305,305,305,0
|
|
20231124,184800,1637230484,305,305,305,305,0
|
|
20231124,184700,1637230484,305,305,305,305,0
|
|
20231124,184600,1637230484,305,305,305,305,0
|
|
20231124,184500,1637230484,305,305,305,305,0
|
|
20231124,184400,1637230484,305,305,305,305,0
|
|
20231124,184300,1637230484,305,305,305,305,0
|
|
20231124,184200,1637230484,305,305,305,305,0
|
|
20231124,184100,1637230484,305,305,305,305,0
|
|
20231124,184000,1637230484,305,305,305,305,0
|
|
20231124,183900,1637230484,305,305,305,305,0
|
|
20231124,183800,1637230484,305,305,305,305,0
|
|
20231124,183700,1637230484,305,305,305,305,0
|
|
20231124,183600,1637230484,305,305,305,305,0
|
|
20231124,183500,1637230484,305,305,305,305,0
|
|
20231124,183400,1637230484,305,305,305,305,0
|
|
20231124,183300,1637230484,305,305,305,305,0
|
|
20231124,183200,1637230484,305,305,305,305,0
|
|
20231124,183100,1637230484,305,305,305,305,0
|
|
20231124,183000,1637230484,305,305,305,305,0
|
|
20231124,182900,1637230484,305,305,305,305,0
|
|
20231124,182800,1637230484,305,305,305,305,0
|
|
20231124,182700,1637230484,305,305,305,305,0
|
|
20231124,182600,1637230484,305,305,305,305,0
|
|
20231124,182500,1637230484,305,305,305,305,0
|
|
20231124,182400,1637230484,305,305,305,305,0
|
|
20231124,182300,1637230484,305,305,305,305,0
|
|
20231124,182200,1637230484,305,305,305,305,0
|
|
20231124,182100,1637230484,305,305,305,305,0
|
|
20231124,182000,1637230484,305,305,305,305,43052
|
|
20231124,181900,1637230484,305,305,305,305,0
|
|
20231124,181800,1637230484,305,305,305,305,0
|
|
20231124,181700,1637230484,305,305,305,305,0
|
|
20231124,181600,1637230484,305,305,305,305,0
|
|
20231124,181500,1637230484,305,305,305,305,0
|
|
20231124,181400,1637230484,305,305,305,305,0
|
|
20231124,181300,1637230484,305,305,305,305,0
|
|
20231124,181200,1637230484,305,305,305,305,0
|
|
20231124,181100,1637230484,305,305,305,305,0
|
|
20231124,181000,1637230484,305,305,305,305,0
|
|
20231124,180900,1637230484,305,305,305,305,0
|
|
20231124,180800,1637230484,305,305,305,305,0
|
|
20231124,180700,1637230484,305,305,305,305,0
|
|
20231124,180600,1637230484,305,305,305,305,0
|
|
20231124,180500,1637230484,305,305,305,305,0
|
|
20231124,180400,1637230484,305,305,305,305,0
|
|
20231124,180300,1637230484,305,305,305,305,0
|
|
20231124,180200,1637230484,305,305,305,305,0
|
|
20231124,180100,1637230484,305,305,305,305,0
|
|
20231124,180000,1637230484,305,305,305,305,0
|
|
20231124,175900,1637230484,305,305,305,305,0
|
|
20231124,175800,1637230484,305,305,305,305,0
|
|
20231124,175700,1637230484,305,305,305,305,0
|
|
20231124,175600,1637230484,305,305,305,305,0
|
|
20231124,175500,1637230484,305,305,305,305,0
|
|
20231124,175400,1637230484,305,305,305,305,0
|
|
20231124,175300,1637230484,305,305,305,305,0
|
|
20231124,175200,1637230484,305,305,305,305,0
|
|
20231124,175100,1637230484,305,305,305,305,0
|
|
20231124,175000,1637230484,305,305,305,305,43052
|
|
20231124,174900,1637230484,305,305,305,305,0
|
|
20231124,174800,1637230484,305,305,305,305,0
|
|
20231124,174700,1637230484,305,305,305,305,0
|
|
20231124,174600,1637230484,305,305,305,305,0
|
|
20231124,174500,1637230484,305,305,305,305,0
|
|
20231124,174400,1637230484,305,305,305,305,0
|
|
20231124,174300,1637230484,305,305,305,305,0
|
|
20231124,174200,1637230484,305,305,305,305,0
|
|
20231124,174100,1637230484,305,305,305,305,0
|
|
20231124,174000,1637230484,305,305,305,305,0
|
|
20231124,173900,1637230484,305,305,305,305,0
|
|
20231124,173800,1637230484,305,305,305,305,0
|
|
20231124,173700,1637230484,305,305,305,305,0
|
|
20231124,173600,1637230484,305,305,305,305,0
|
|
20231124,173500,1637230484,305,305,305,305,0
|
|
20231124,173400,1637230484,305,305,305,305,0
|
|
20231124,173300,1637230484,305,305,305,305,0
|
|
20231124,173200,1637230484,305,305,305,305,0
|
|
20231124,173100,1637230484,305,305,305,305,0
|
|
20231124,173000,1637230484,305,305,305,305,0
|
|
20231124,172900,1637230484,305,305,305,305,0
|
|
20231124,172800,1637230484,305,305,305,305,0
|
|
20231124,172700,1637230484,305,305,305,305,0
|
|
20231124,172600,1637230484,305,305,305,305,0
|
|
20231124,172500,1637230484,305,305,305,305,0
|
|
20231124,172400,1637230484,305,305,305,305,0
|
|
20231124,172300,1637230484,305,305,305,305,0
|
|
20231124,172200,1637230484,305,305,305,305,0
|
|
20231124,172100,1637230484,305,305,305,305,0
|
|
20231124,172000,1637230484,305,305,305,305,43052
|
|
20231124,171900,1637230484,305,305,305,305,0
|
|
20231124,171800,1637230484,305,305,305,305,0
|
|
20231124,171700,1637230484,305,305,305,305,0
|
|
20231124,171600,1637230484,305,305,305,305,0
|
|
20231124,171500,1637230484,305,305,305,305,0
|
|
20231124,171400,1637230484,305,305,305,305,0
|
|
20231124,171300,1637230484,305,305,305,305,0
|
|
20231124,171200,1637230484,305,305,305,305,0
|
|
20231124,171100,1637230484,305,305,305,305,0
|
|
20231124,171000,1637230484,305,305,305,305,0
|
|
20231124,170900,1637230484,305,305,305,305,0
|
|
20231124,170800,1637230484,305,305,305,305,0
|
|
20231124,170700,1637230484,305,305,305,305,0
|
|
20231124,170600,1637230484,305,305,305,305,0
|
|
20231124,170500,1637230484,305,305,305,305,0
|
|
20231124,170400,1637230484,305,305,305,305,0
|
|
20231124,170300,1637230484,305,305,305,305,0
|
|
20231124,170200,1637230484,305,305,305,305,0
|
|
20231124,170100,1637230484,305,305,305,305,0
|
|
20231124,170000,1637230484,305,305,305,305,0
|
|
20231124,165900,1637230484,305,305,305,305,0
|
|
20231124,165800,1637230484,305,305,305,305,0
|
|
20231124,165700,1637230484,305,305,305,305,0
|
|
20231124,165600,1637230484,305,305,305,305,0
|
|
20231124,165500,1637230484,305,305,305,305,0
|
|
20231124,165400,1637230484,305,305,305,305,0
|
|
20231124,165300,1637230484,305,305,305,305,0
|
|
20231124,165200,1637230484,305,305,305,305,0
|
|
20231124,165100,1637230484,305,305,305,305,0
|
|
20231124,165000,1637230484,305,305,305,305,43052
|
|
20231124,164900,1637230484,305,305,305,305,0
|
|
20231124,164800,1637230484,305,305,305,305,0
|
|
20231124,164700,1637230484,305,305,305,305,0
|
|
20231124,164600,1637230484,305,305,305,305,0
|
|
20231124,164500,1637230484,305,305,305,305,0
|
|
20231124,164400,1637230484,305,305,305,305,0
|
|
20231124,164300,1637230484,305,305,305,305,0
|
|
20231124,164200,1637230484,305,305,305,305,0
|
|
20231124,164100,1637230484,305,305,305,305,0
|
|
20231124,164000,1637230484,305,305,305,305,0
|
|
20231124,163900,1637230484,305,305,305,305,0
|
|
20231124,163800,1637230484,305,305,305,305,0
|
|
20231124,163700,1637230484,305,305,305,305,0
|
|
20231124,163600,1637230484,305,305,305,305,0
|
|
20231124,163500,1637230484,305,305,305,305,0
|
|
20231124,163400,1637230484,305,305,305,305,0
|
|
20231124,163300,1637230484,305,305,305,305,0
|
|
20231124,163200,1637230484,305,305,305,305,0
|
|
20231124,163100,1637230484,305,305,305,305,0
|
|
20231124,163000,1637230484,305,305,305,305,0
|
|
20231124,162900,1637230484,305,305,305,305,0
|
|
20231124,162800,1637230484,305,305,305,305,0
|
|
20231124,162700,1637230484,305,305,305,305,0
|
|
20231124,162600,1637230484,305,305,305,305,0
|
|
20231124,162500,1637230484,305,305,305,305,0
|
|
20231124,162400,1637230484,305,305,305,305,0
|
|
20231124,162300,1637230484,305,305,305,305,0
|
|
20231124,162200,1637230484,305,305,305,305,0
|
|
20231124,162100,1637230484,305,305,305,305,0
|
|
20231124,162000,1637230484,305,305,305,305,43052
|
|
20231124,161900,1637230484,305,305,305,305,0
|
|
20231124,161800,1637230484,305,305,305,305,0
|
|
20231124,161700,1637230484,305,305,305,305,0
|
|
20231124,161600,1637230484,305,305,305,305,0
|
|
20231124,161500,1637230484,305,305,305,305,0
|
|
20231124,161400,1637230484,305,305,305,305,0
|
|
20231124,161300,1637230484,305,305,305,305,0
|
|
20231124,161200,1637230484,305,305,305,305,0
|
|
20231124,161100,1637230484,305,305,305,305,0
|
|
20231124,161000,1637230484,305,305,305,305,0
|
|
20231124,160900,1637230484,305,305,305,305,0
|
|
20231124,160800,1637230484,305,305,305,305,0
|
|
20231124,160700,1637230484,305,305,305,305,0
|
|
20231124,160600,1637230484,305,305,305,305,0
|
|
20231124,160500,1637230484,305,305,305,305,0
|
|
20231124,160400,1637230484,305,305,305,305,0
|
|
20231124,160300,1637230484,305,305,305,305,0
|
|
20231124,160200,1637230484,305,305,305,305,0
|
|
20231124,160100,1637230484,305,305,305,305,0
|
|
20231124,160000,1637230484,305,305,305,305,0
|
|
20231124,155900,1637230484,305,305,305,305,0
|
|
20231124,155800,1637230484,305,305,305,305,0
|
|
20231124,155700,1637230484,305,305,305,305,0
|
|
20231124,155600,1637230484,305,305,305,305,0
|
|
20231124,155500,1637230484,305,305,305,305,0
|
|
20231124,155400,1637230484,305,305,305,305,0
|
|
20231124,155300,1637230484,305,305,305,305,0
|
|
20231124,155200,1637230484,305,305,305,305,0
|
|
20231124,155100,1637230484,305,305,305,305,0
|
|
20231124,155000,1637230484,305,305,305,305,43052
|
|
20231124,154900,1637230484,305,305,305,305,0
|
|
20231124,154800,1637230484,305,305,305,305,0
|
|
20231124,154700,1637230484,305,305,305,305,0
|
|
20231124,154600,1637230484,305,305,305,305,0
|
|
20231124,154500,1637230484,305,305,305,305,0
|
|
20231124,154400,1637230484,305,305,305,305,0
|
|
20231124,154300,1637230484,305,305,305,305,0
|
|
20231124,154200,1637230484,305,305,305,305,0
|
|
20231124,154100,1637230484,305,305,305,305,0
|
|
20231124,154000,1637230484,305,305,305,305,0
|
|
20231124,153900,1637230484,305,305,305,305,0
|
|
20231124,153800,1637230484,305,305,305,305,0
|
|
20231124,153700,1637230484,305,305,305,305,0
|
|
20231124,153600,1637230484,305,305,305,305,0
|
|
20231124,153500,1637230484,305,305,305,305,0
|
|
20231124,153400,1637230484,305,305,305,305,0
|
|
20231124,153300,1637230484,305,305,305,305,0
|
|
20231124,153200,1637230484,305,305,305,305,0
|
|
20231124,153100,1637230484,305,305,305,305,0
|
|
20231124,153000,1637230484,305,305,305,305,43052
|
|
20231124,152900,1624099624,302,302,302,302,0
|
|
20231124,152800,1624099624,302,302,302,302,0
|
|
20231124,152700,1624099624,302,302,302,302,0
|
|
20231124,152600,1624099624,302,302,302,302,0
|
|
20231124,152500,1624099624,302,302,302,302,0
|
|
20231124,152400,1624099624,302,302,302,302,0
|
|
20231124,152300,1624099624,302,302,302,302,0
|
|
20231124,152200,1624099624,302,302,302,302,0
|
|
20231124,152100,1624099624,302,302,302,302,0
|
|
20231124,152000,1624099624,302,302,302,302,0
|
|
20231124,151900,1624099624,302,302,302,300,4025
|
|
20231124,151800,1622892074,300,301,301,300,37
|
|
20231124,151700,1622880940,300,300,301,300,433
|
|
20231124,151600,1622751018,300,301,302,300,97327
|
|
20231124,151500,1593471891,302,302,302,302,13442
|
|
20231124,151400,1589412407,302,303,304,302,7863
|
|
20231124,151300,1587036299,304,303,304,303,203
|
|
20231124,151200,1586974787,303,302,303,302,39089
|
|
20231124,151100,1575167989,302,303,304,302,43
|
|
20231124,151000,1575154959,304,302,304,302,3950
|
|
20231124,150900,1573961448,303,302,303,302,3170
|
|
20231124,150800,1573000941,303,303,303,303,31414
|
|
20231124,150700,1563482499,304,304,304,303,3800
|
|
20231124,150600,1562327301,305,305,305,305,131
|
|
20231124,150500,1562287346,305,304,305,303,8116
|
|
20231124,150400,1559820033,303,305,305,303,4219
|
|
20231124,150300,1558537328,305,305,305,304,10871
|
|
20231124,150200,1555225837,306,306,306,306,397
|
|
20231124,150100,1555104355,306,306,306,305,12
|
|
20231124,150000,1555100684,306,305,306,305,6669
|
|
20231124,145900,1553066637,305,304,305,304,2582
|
|
20231124,145800,1552281708,303,304,304,303,229
|
|
20231124,145700,1552212319,304,304,304,303,1105
|
|
20231124,145600,1551877502,303,304,304,303,1435
|
|
20231124,145500,1551441282,305,303,305,303,764
|
|
20231124,145400,1551209184,303,304,304,303,2301
|
|
20231124,145300,1550509971,304,304,304,304,0
|
|
20231124,145200,1550509971,304,304,304,304,107
|
|
20231124,145100,1550477443,305,305,305,305,0
|
|
20231124,145000,1550477443,305,305,305,305,0
|
|
20231124,144900,1550477443,305,305,305,304,5003
|
|
20231124,144800,1548956528,305,304,305,304,2001
|
|
20231124,144700,1548348223,305,305,305,305,3
|
|
20231124,144600,1548347308,305,304,305,304,607
|
|
20231124,144500,1548162277,305,306,306,305,5525
|
|
20231124,144400,1546477151,305,304,305,304,4650
|
|
20231124,144300,1545059993,305,305,305,305,0
|
|
20231124,144200,1545059993,305,305,305,305,8244
|
|
20231124,144100,1542545573,305,305,305,305,1
|
|
20231124,144000,1542545268,305,305,305,305,6
|
|
20231124,143900,1542543438,306,305,306,305,4
|
|
20231124,143800,1542542216,306,305,306,305,2194
|
|
20231124,143700,1541872744,305,304,305,304,2108
|
|
20231124,143600,1541230811,305,305,305,305,0
|
|
20231124,143500,1541230811,305,306,306,305,1429
|
|
20231124,143400,1540794644,307,305,307,304,460
|
|
20231124,143300,1540654593,306,305,306,304,19321
|
|
20231124,143200,1534761786,305,305,305,305,244
|
|
20231124,143100,1534687366,305,304,305,304,907
|
|
20231124,143000,1534410732,305,304,305,304,2
|
|
20231124,142900,1534410123,305,304,305,304,29
|
|
20231124,142800,1534401301,305,304,305,304,1101
|
|
20231124,142700,1534066596,304,304,304,304,2000
|
|
20231124,142600,1533458596,305,304,305,304,40
|
|
20231124,142500,1533446435,305,305,305,305,50
|
|
20231124,142400,1533431185,304,304,304,304,0
|
|
20231124,142300,1533431185,304,302,304,302,38192
|
|
20231124,142200,1521820931,303,303,303,303,2530
|
|
20231124,142100,1521054341,303,303,303,303,10
|
|
20231124,142000,1521051311,303,303,303,303,0
|
|
20231124,141900,1521051311,303,303,303,303,1
|
|
20231124,141800,1521051008,303,303,303,303,308
|
|
20231124,141700,1520957684,303,303,303,303,0
|
|
20231124,141600,1520957684,303,302,303,301,601
|
|
20231124,141500,1520776185,302,302,302,302,1000
|
|
20231124,141400,1520474185,302,302,302,302,250
|
|
20231124,141300,1520398685,302,301,302,301,1390
|
|
20231124,141200,1519979084,302,302,302,302,1
|
|
20231124,141100,1519978782,302,302,302,302,514
|
|
20231124,141000,1519823554,302,302,302,302,22
|
|
20231124,140900,1519816910,302,301,302,301,1111
|
|
20231124,140800,1519482488,303,303,303,303,0
|
|
20231124,140700,1519482488,303,303,303,303,0
|
|
20231124,140600,1519482488,303,302,303,302,1012
|
|
20231124,140500,1519176206,302,302,302,302,300
|
|
20231124,140400,1519085606,303,303,303,303,0
|
|
20231124,140300,1519085606,303,303,303,303,0
|
|
20231124,140200,1519085606,303,303,303,303,69
|
|
20231124,140100,1519064699,303,302,303,302,1524
|
|
20231124,140000,1518604249,302,303,303,302,1419
|
|
20231124,135900,1518175701,303,302,303,302,2349
|
|
20231124,135800,1517466103,303,303,304,303,782
|
|
20231124,135700,1517229156,303,304,304,303,101
|
|
20231124,135600,1517198552,304,304,304,304,4
|
|
20231124,135500,1517197336,304,304,304,303,525
|
|
20231124,135400,1517038228,304,303,304,303,376
|
|
20231124,135300,1516924272,303,303,303,303,30
|
|
20231124,135200,1516915182,303,303,303,303,2001
|
|
20231124,135100,1516308879,303,303,303,302,30
|
|
20231124,135000,1516299815,303,303,303,303,847
|
|
20231124,134900,1516043174,303,303,303,303,12
|
|
20231124,134800,1516039538,303,302,303,302,464
|
|
20231124,134700,1515899382,302,303,303,302,62
|
|
20231124,134600,1515880652,303,302,303,301,529
|
|
20231124,134500,1515720995,303,303,303,302,6502
|
|
20231124,134400,1513757361,303,302,303,302,1014
|
|
20231124,134300,1513451023,303,303,303,303,57
|
|
20231124,134200,1513433752,303,303,303,302,18
|
|
20231124,134100,1513428310,302,302,302,302,561
|
|
20231124,134000,1513258888,303,304,304,302,1748
|
|
20231124,133900,1512729237,304,303,304,303,1662
|
|
20231124,133800,1512225634,303,303,303,303,0
|
|
20231124,133700,1512225634,303,303,303,302,5663
|
|
20231124,133600,1510515399,303,303,303,303,103
|
|
20231124,133500,1510484190,303,302,303,302,1522
|
|
20231124,133400,1510024524,303,302,303,302,780
|
|
20231124,133300,1509788963,303,302,303,302,1308
|
|
20231124,133200,1509393939,303,303,303,302,109
|
|
20231124,133100,1509360915,303,303,303,302,3231
|
|
20231124,133000,1508383622,303,303,303,302,327
|
|
20231124,132900,1508284851,302,302,303,302,5302
|
|
20231124,132800,1506683644,303,303,303,302,3015
|
|
20231124,132700,1505773099,303,303,303,303,2
|
|
20231124,132600,1505772493,303,303,303,303,2
|
|
20231124,132500,1505771887,302,302,303,302,1223
|
|
20231124,132400,1505402051,303,303,303,302,2330
|
|
20231124,132300,1504698382,303,303,303,303,1536
|
|
20231124,132200,1504232974,303,303,303,302,1007
|
|
20231124,132100,1503928853,303,302,303,301,21635
|
|
20231124,132000,1497397001,303,302,303,302,2432
|
|
20231124,131900,1496662243,303,302,303,302,6390
|
|
20231124,131800,1494732462,303,304,304,302,521
|
|
20231124,131700,1494574600,304,303,304,302,603
|
|
20231124,131600,1494391874,303,303,303,302,3312
|
|
20231124,131500,1493388348,303,303,303,303,9
|
|
20231124,131400,1493385621,302,303,303,302,7
|
|
20231124,131300,1493383505,303,303,303,303,1
|
|
20231124,131200,1493383202,303,302,303,302,2161
|
|
20231124,131100,1492730561,303,303,303,303,2
|
|
20231124,131000,1492729955,303,302,303,302,8
|
|
20231124,130900,1492727532,303,303,303,302,2947
|
|
20231124,130800,1491837536,303,303,303,302,2486
|
|
20231124,130700,1491086723,303,303,303,303,130
|
|
20231124,130600,1491047333,303,304,304,302,1261
|
|
20231124,130500,1490666478,304,303,304,302,2574
|
|
20231124,130400,1489888974,304,304,304,303,258
|
|
20231124,130300,1489810792,304,304,304,303,7355
|
|
20231124,130200,1487578170,304,303,304,303,4253
|
|
20231124,130100,1486289509,303,302,303,302,595
|
|
20231124,130000,1486109815,303,302,303,302,32
|
|
20231124,125900,1486100149,303,303,304,301,4964
|
|
20231124,125800,1484605816,301,304,304,301,1549
|
|
20231124,125700,1484139390,302,304,304,302,4507
|
|
20231124,125600,1482778262,302,303,303,302,6002
|
|
20231124,125500,1480962699,304,303,304,303,306
|
|
20231124,125400,1480869677,304,304,304,303,1272
|
|
20231124,125300,1480484189,304,303,304,303,1286
|
|
20231124,125200,1480094528,303,303,303,302,5065
|
|
20231124,125100,1478559890,303,302,303,301,6098
|
|
20231124,125000,1476718287,302,302,302,302,863
|
|
20231124,124900,1476457661,303,302,303,302,257
|
|
20231124,124800,1476380045,303,303,303,303,0
|
|
20231124,124700,1476380045,303,303,303,303,70
|
|
20231124,124600,1476358835,303,304,304,303,240
|
|
20231124,124500,1476286040,303,304,304,303,3631
|
|
20231124,124400,1475184764,304,304,304,304,232
|
|
20231124,124300,1475114236,304,302,304,301,6965
|
|
20231124,124200,1473010751,301,302,302,301,1603
|
|
20231124,124100,1472528008,304,304,304,304,7
|
|
20231124,124000,1472525880,304,304,304,304,0
|
|
20231124,123900,1472525880,304,304,304,304,0
|
|
20231124,123800,1472525880,304,302,305,301,16281
|
|
20231124,123700,1467624929,305,305,305,305,0
|
|
20231124,123600,1467624929,305,303,305,302,5873
|
|
20231124,123500,1465849468,303,302,303,301,27771
|
|
20231124,123400,1457466886,302,302,302,302,1629
|
|
20231124,123300,1456974928,302,301,302,301,3657
|
|
20231124,123200,1455872979,302,303,303,302,4984
|
|
20231124,123100,1454367805,303,303,303,303,239
|
|
20231124,123000,1454295388,303,301,303,301,1800
|
|
20231124,122900,1453751738,302,302,302,301,12554
|
|
20231124,122800,1449971782,302,303,303,301,510
|
|
20231124,122700,1449818196,303,302,303,301,26
|
|
20231124,122600,1449810349,303,303,303,301,7
|
|
20231124,122500,1449808230,301,302,302,301,9272
|
|
20231124,122400,1447017228,302,300,302,300,7039
|
|
20231124,122300,1444900764,301,303,303,301,4849
|
|
20231124,122200,1443437650,303,303,303,301,16738
|
|
20231124,122100,1438386099,304,305,305,304,1610
|
|
20231124,122000,1437896634,305,303,305,303,1478
|
|
20231124,121900,1437447322,302,305,305,302,41768
|
|
20231124,121800,1424824792,304,305,305,304,8971
|
|
20231124,121700,1422095640,305,305,305,304,1945
|
|
20231124,121600,1421502416,305,304,305,304,607
|
|
20231124,121500,1421317882,305,305,305,305,6115
|
|
20231124,121400,1419452807,305,303,305,303,15868
|
|
20231124,121300,1414630570,304,303,304,302,8975
|
|
20231124,121200,1411920041,303,302,304,302,4919
|
|
20231124,121100,1410432144,302,302,302,302,504
|
|
20231124,121000,1410279936,302,302,303,300,21359
|
|
20231124,120900,1403865644,303,302,303,301,3535
|
|
20231124,120800,1402801048,302,301,302,301,18317
|
|
20231124,120700,1397285182,302,302,304,301,7584
|
|
20231124,120600,1395000401,304,304,304,304,2713
|
|
20231124,120500,1394175649,303,303,304,303,582
|
|
20231124,120400,1393999301,303,305,305,301,2134
|
|
20231124,120300,1393356344,304,303,306,300,30160
|
|
20231124,120200,1384264029,304,306,307,304,9556
|
|
20231124,120100,1381340764,306,304,306,304,2178
|
|
20231124,120000,1380674799,304,304,304,303,1488
|
|
20231124,115900,1380223924,303,303,303,303,1965
|
|
20231124,115800,1379628529,303,303,303,301,11787
|
|
20231124,115700,1376070952,303,304,304,303,2373
|
|
20231124,115600,1375350865,304,304,304,304,400
|
|
20231124,115500,1375229265,304,305,306,304,2051
|
|
20231124,115400,1374604705,305,305,305,304,6013
|
|
20231124,115300,1372774220,305,304,305,303,4089
|
|
20231124,115200,1371531135,304,303,304,303,1240
|
|
20231124,115100,1371154413,304,303,304,303,2186
|
|
20231124,115000,1370492053,301,302,302,301,21863
|
|
20231124,114900,1363898615,303,305,305,302,46892
|
|
20231124,114800,1349718786,304,307,307,303,37972
|
|
20231124,114700,1338137005,306,306,307,306,4179
|
|
20231124,114600,1336854869,307,307,308,306,790
|
|
20231124,114500,1336612397,308,305,308,305,6995
|
|
20231124,114400,1334465517,306,308,310,305,14856
|
|
20231124,114300,1329897089,310,307,310,307,2429
|
|
20231124,114200,1329148328,308,310,310,307,13910
|
|
20231124,114100,1324844598,310,310,311,308,21302
|
|
20231124,114000,1318239255,311,305,311,303,61611
|
|
20231124,113900,1299264091,310,305,310,304,42804
|
|
20231124,113800,1286121990,305,304,305,304,601
|
|
20231124,113700,1285939285,304,304,305,304,7307
|
|
20231124,113600,1283711031,304,304,304,304,90
|
|
20231124,113500,1283683671,304,304,304,304,20
|
|
20231124,113400,1283677591,304,304,304,304,781
|
|
20231124,113300,1283440167,304,304,305,303,1056
|
|
20231124,113200,1283119142,302,304,305,302,216
|
|
20231124,113100,1283053521,304,305,305,301,17071
|
|
20231124,113000,1277906633,302,303,305,301,21748
|
|
20231124,112900,1271330326,303,303,303,303,1594
|
|
20231124,112800,1270847344,304,305,305,301,50352
|
|
20231124,112700,1255629295,304,305,305,304,7954
|
|
20231124,112600,1253206638,306,305,306,304,12809
|
|
20231124,112500,1249300057,304,304,304,304,1169
|
|
20231124,112400,1248944681,304,305,305,303,13973
|
|
20231124,112300,1244697843,305,304,306,304,13706
|
|
20231124,112200,1240518996,305,304,306,304,389
|
|
20231124,112100,1240400425,304,304,304,304,2
|
|
20231124,112000,1240399817,306,304,306,303,4465
|
|
20231124,111900,1239043636,305,306,306,305,828
|
|
20231124,111800,1238791095,304,305,306,303,2947
|
|
20231124,111700,1237896602,306,304,306,303,9877
|
|
20231124,111600,1234900327,306,305,306,304,2591
|
|
20231124,111500,1234109725,306,305,307,305,10388
|
|
20231124,111400,1230933015,305,304,305,304,1302
|
|
20231124,111300,1230537016,305,304,305,304,935
|
|
20231124,111200,1230252775,303,303,305,303,2063
|
|
20231124,111100,1229623892,302,302,303,302,27227
|
|
20231124,111000,1221383735,303,303,303,302,23504
|
|
20231124,110900,1214271302,303,306,306,302,38407
|
|
20231124,110800,1202614422,306,306,306,305,11909
|
|
20231124,110700,1198981746,306,307,307,305,4483
|
|
20231124,110600,1197609965,307,306,307,306,19682
|
|
20231124,110500,1191587190,307,307,307,306,3098
|
|
20231124,110400,1190636569,307,306,307,305,7380
|
|
20231124,110300,1188384106,306,307,307,305,998
|
|
20231124,110200,1188079188,305,308,308,305,21739
|
|
20231124,110100,1181429106,308,308,308,306,6800
|
|
20231124,110000,1179345779,308,308,308,307,3279
|
|
20231124,105900,1178337708,308,307,308,307,2817
|
|
20231124,105800,1177472861,308,308,308,306,2397
|
|
20231124,105700,1176736118,308,307,311,305,34262
|
|
20231124,105600,1166240258,307,307,307,306,15288
|
|
20231124,105500,1161546859,307,306,307,306,1842
|
|
20231124,105400,1160983184,307,307,307,306,13209
|
|
20231124,105300,1156940181,306,308,308,305,53462
|
|
20231124,105200,1140559568,308,310,310,307,50811
|
|
20231124,105100,1124894229,310,311,312,309,7260
|
|
20231124,105000,1122641466,312,312,313,310,4451
|
|
20231124,104900,1121256792,312,313,313,309,45419
|
|
20231124,104800,1107187575,313,311,313,309,29276
|
|
20231124,104700,1098098965,311,313,313,310,9446
|
|
20231124,104600,1095159562,312,311,313,310,8519
|
|
20231124,104500,1092507824,313,311,314,310,37735
|
|
20231124,104400,1080768394,313,313,315,311,28327
|
|
20231124,104300,1071911913,315,317,318,313,15427
|
|
20231124,104200,1067056282,317,321,323,316,110755
|
|
20231124,104100,1031511704,322,316,323,316,176282
|
|
20231124,104000,975089973,317,313,317,313,17986
|
|
20231124,103900,969420335,315,317,318,312,38218
|
|
20231124,103800,957328018,318,313,318,313,41796
|
|
20231124,103700,944095978,315,311,317,310,27752
|
|
20231124,103600,935373156,311,309,312,308,9369
|
|
20231124,103500,932476719,308,310,311,308,65256
|
|
20231124,103400,912314175,311,312,312,310,16480
|
|
20231124,103300,907185260,314,312,314,312,11490
|
|
20231124,103200,903585284,314,315,316,311,2659
|
|
20231124,103100,902755493,316,312,316,310,17149
|
|
20231124,103000,897382527,311,311,312,309,31126
|
|
20231124,102900,887730495,310,311,313,310,1387
|
|
20231124,102800,887296820,310,314,317,310,25551
|
|
20231124,102700,879309560,314,316,318,313,18895
|
|
20231124,102600,873353108,316,313,317,311,4670
|
|
20231124,102500,871881414,311,310,317,305,72463
|
|
20231124,102400,849421840,309,314,315,309,64074
|
|
20231124,102300,829470520,314,313,317,313,10730
|
|
20231124,102200,826098170,313,316,318,313,44632
|
|
20231124,102100,812032934,317,316,319,315,52979
|
|
20231124,102000,795261822,316,316,316,312,31301
|
|
20231124,101900,785430904,317,313,317,313,28832
|
|
20231124,101800,776372685,313,316,319,312,72003
|
|
20231124,101700,753744151,317,320,320,315,203404
|
|
20231124,101600,689199335,319,324,325,319,244606
|
|
20231124,101500,610920628,323,319,329,316,531906
|
|
20231124,101400,439027022,316,310,319,309,363987
|
|
20231124,101300,324753778,309,308,311,307,37018
|
|
20231124,101200,313297176,307,310,310,305,56856
|
|
20231124,101100,295773686,309,305,310,304,53665
|
|
20231124,101000,279262675,304,308,308,303,32531
|
|
20231124,100900,269335661,306,307,309,305,21643
|
|
20231124,100800,262698652,306,305,307,304,23490
|
|
20231124,100700,255499308,304,303,308,302,35984
|
|
20231124,100600,244539310,296,296,296,296,0
|
|
20231124,100500,244539310,296,296,296,296,0
|
|
20231124,100400,244539310,296,308,314,296,125303
|
|
20231124,100300,206131671,307,306,308,302,26472
|
|
20231124,100200,198050560,303,307,308,303,38371
|
|
20231124,100100,186316843,307,303,308,302,17938
|
|
20231124,100000,180849695,302,313,313,300,93625
|
|
20231124,095900,152114979,309,313,315,309,46599
|
|
20231124,095800,137537434,311,306,315,306,85774
|
|
20231124,095700,110916420,307,305,307,305,11717
|
|
20231124,095600,107326553,305,304,305,303,5010
|
|
20231124,095500,105800541,305,308,308,303,9992
|
|
20231124,095400,102748591,308,301,309,301,69541
|
|
20231124,095300,81437509,301,300,301,299,4619
|
|
20231124,095200,80053619,299,298,299,297,2938
|
|
20231124,095100,79177637,298,299,299,298,440
|
|
20231124,095000,79046498,299,298,299,298,881
|
|
20231124,094900,78783089,299,297,299,297,4730
|
|
20231124,094800,77376109,297,297,297,296,9295
|
|
20231124,094700,74615539,297,297,297,296,5299
|
|
20231124,094600,73042002,296,299,299,295,6175
|
|
20231124,094500,71215831,298,295,298,295,8435
|
|
20231124,094400,68710170,293,303,303,293,19356
|
|
20231124,094300,62892696,303,290,303,290,81909
|
|
20231124,094200,38464640,289,289,289,289,19
|
|
20231124,094100,38459149,290,290,290,290,0
|
|
20231124,094000,38459149,290,290,290,290,0
|
|
20231124,093900,38459149,290,289,290,289,5314
|
|
20231124,093800,36923393,289,289,289,289,0
|
|
20231124,093700,36923393,289,289,289,289,201
|
|
20231124,093600,36865304,289,288,289,288,689
|
|
20231124,093500,36666871,288,288,288,287,6466
|
|
20231124,093400,34804915,288,288,288,288,11
|
|
20231124,093300,34801747,288,288,288,288,2
|
|
20231124,093200,34801171,288,287,288,287,2
|
|
20231124,093100,34800596,288,288,288,288,1002
|
|
20231124,093000,34512020,288,287,288,287,57
|
|
20231124,092900,34495658,287,287,287,287,277
|
|
20231124,092800,34416159,287,287,287,287,0
|
|
20231124,092700,34416159,287,287,287,287,8
|
|
20231124,092600,34413863,287,287,287,287,184
|
|
20231124,092500,34361055,286,286,286,286,3865
|
|
20231124,092400,33255665,287,286,287,285,3499
|
|
20231124,092300,32256343,287,287,287,287,128
|
|
20231124,092200,32219607,287,287,287,287,649
|
|
20231124,092100,32033344,288,288,288,288,0
|
|
20231124,092000,32033344,288,287,288,287,9
|
|
20231124,091900,32030756,287,287,287,287,170
|
|
20231124,091800,31981966,287,287,287,287,11338
|
|
20231124,091700,28727960,287,286,287,286,2
|
|
20231124,091600,28727387,287,287,287,285,32089
|
|
20231124,091500,19561265,287,288,288,287,1600
|
|
20231124,091400,19101965,290,288,290,286,4002
|
|
20231124,091300,17953995,290,289,290,289,12
|
|
20231124,091200,17950526,290,290,290,289,59
|
|
20231124,091100,17933426,288,288,288,288,19259
|
|
20231124,091000,12386834,290,288,290,288,750
|
|
20231124,090900,12169534,290,290,290,290,50
|
|
20231124,090800,12155034,290,288,290,288,124
|
|
20231124,090700,12119274,289,291,291,289,2044
|
|
20231124,090600,11528479,291,290,291,290,2500
|
|
20231124,090500,10801442,290,288,290,288,20289
|
|
20231124,090400,4957969,288,290,290,288,8191
|
|
20231124,090300,2597498,290,290,290,290,163
|
|
20231124,090200,2550228,290,291,291,290,3778
|
|
20231124,090100,1450832,292,291,292,291,2062
|
|
20231124,090000,850302,291,291,291,291,2922
|