623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192000,244028046,302,302,302,302,11171
|
|
20231127,191900,244028046,302,302,302,302,0
|
|
20231127,191800,244028046,302,302,302,302,0
|
|
20231127,191700,244028046,302,302,302,302,0
|
|
20231127,191600,244028046,302,302,302,302,0
|
|
20231127,191500,244028046,302,302,302,302,0
|
|
20231127,191400,244028046,302,302,302,302,0
|
|
20231127,191300,244028046,302,302,302,302,0
|
|
20231127,191200,244028046,302,302,302,302,0
|
|
20231127,191100,244028046,302,302,302,302,0
|
|
20231127,191000,244028046,302,302,302,302,0
|
|
20231127,190900,244028046,302,302,302,302,0
|
|
20231127,190800,244028046,302,302,302,302,0
|
|
20231127,190700,244028046,302,302,302,302,0
|
|
20231127,190600,244028046,302,302,302,302,0
|
|
20231127,190500,244028046,302,302,302,302,0
|
|
20231127,190400,244028046,302,302,302,302,0
|
|
20231127,190300,244028046,302,302,302,302,0
|
|
20231127,190200,244028046,302,302,302,302,0
|
|
20231127,190100,244028046,302,302,302,302,0
|
|
20231127,190000,244028046,302,302,302,302,0
|
|
20231127,185900,244028046,302,302,302,302,0
|
|
20231127,185800,244028046,302,302,302,302,0
|
|
20231127,185700,244028046,302,302,302,302,0
|
|
20231127,185600,244028046,302,302,302,302,0
|
|
20231127,185500,244028046,302,302,302,302,0
|
|
20231127,185400,244028046,302,302,302,302,0
|
|
20231127,185300,244028046,302,302,302,302,0
|
|
20231127,185200,244028046,302,302,302,302,0
|
|
20231127,185100,244028046,302,302,302,302,0
|
|
20231127,185000,244028046,302,302,302,302,11171
|
|
20231127,184900,244028046,302,302,302,302,0
|
|
20231127,184800,244028046,302,302,302,302,0
|
|
20231127,184700,244028046,302,302,302,302,0
|
|
20231127,184600,244028046,302,302,302,302,0
|
|
20231127,184500,244028046,302,302,302,302,0
|
|
20231127,184400,244028046,302,302,302,302,0
|
|
20231127,184300,244028046,302,302,302,302,0
|
|
20231127,184200,244028046,302,302,302,302,0
|
|
20231127,184100,244028046,302,302,302,302,0
|
|
20231127,184000,244028046,302,302,302,302,0
|
|
20231127,183900,244028046,302,302,302,302,0
|
|
20231127,183800,244028046,302,302,302,302,0
|
|
20231127,183700,244028046,302,302,302,302,0
|
|
20231127,183600,244028046,302,302,302,302,0
|
|
20231127,183500,244028046,302,302,302,302,0
|
|
20231127,183400,244028046,302,302,302,302,0
|
|
20231127,183300,244028046,302,302,302,302,0
|
|
20231127,183200,244028046,302,302,302,302,0
|
|
20231127,183100,244028046,302,302,302,302,0
|
|
20231127,183000,244028046,302,302,302,302,0
|
|
20231127,182900,244028046,302,302,302,302,0
|
|
20231127,182800,244028046,302,302,302,302,0
|
|
20231127,182700,244028046,302,302,302,302,0
|
|
20231127,182600,244028046,302,302,302,302,0
|
|
20231127,182500,244028046,302,302,302,302,0
|
|
20231127,182400,244028046,302,302,302,302,0
|
|
20231127,182300,244028046,302,302,302,302,0
|
|
20231127,182200,244028046,302,302,302,302,0
|
|
20231127,182100,244028046,302,302,302,302,0
|
|
20231127,182000,244028046,302,302,302,302,11171
|
|
20231127,181900,244028046,302,302,302,302,0
|
|
20231127,181800,244028046,302,302,302,302,0
|
|
20231127,181700,244028046,302,302,302,302,0
|
|
20231127,181600,244028046,302,302,302,302,0
|
|
20231127,181500,244028046,302,302,302,302,0
|
|
20231127,181400,244028046,302,302,302,302,0
|
|
20231127,181300,244028046,302,302,302,302,0
|
|
20231127,181200,244028046,302,302,302,302,0
|
|
20231127,181100,244028046,302,302,302,302,0
|
|
20231127,181000,244028046,302,302,302,302,0
|
|
20231127,180900,244028046,302,302,302,302,0
|
|
20231127,180800,244028046,302,302,302,302,0
|
|
20231127,180700,244028046,302,302,302,302,0
|
|
20231127,180600,244028046,302,302,302,302,0
|
|
20231127,180500,244028046,302,302,302,302,0
|
|
20231127,180400,244028046,302,302,302,302,0
|
|
20231127,180300,244028046,302,302,302,302,0
|
|
20231127,180200,244028046,302,302,302,302,0
|
|
20231127,180100,244028046,302,302,302,302,0
|
|
20231127,180000,244028046,302,302,302,302,0
|
|
20231127,175900,244028046,302,302,302,302,0
|
|
20231127,175800,244028046,302,302,302,302,0
|
|
20231127,175700,244028046,302,302,302,302,0
|
|
20231127,175600,244028046,302,302,302,302,0
|
|
20231127,175500,244028046,302,302,302,302,0
|
|
20231127,175400,244028046,302,302,302,302,0
|
|
20231127,175300,244028046,302,302,302,302,0
|
|
20231127,175200,244028046,302,302,302,302,0
|
|
20231127,175100,244028046,302,302,302,302,0
|
|
20231127,175000,244028046,302,302,302,302,11171
|
|
20231127,174900,244028046,302,302,302,302,0
|
|
20231127,174800,244028046,302,302,302,302,0
|
|
20231127,174700,244028046,302,302,302,302,0
|
|
20231127,174600,244028046,302,302,302,302,0
|
|
20231127,174500,244028046,302,302,302,302,0
|
|
20231127,174400,244028046,302,302,302,302,0
|
|
20231127,174300,244028046,302,302,302,302,0
|
|
20231127,174200,244028046,302,302,302,302,0
|
|
20231127,174100,244028046,302,302,302,302,0
|
|
20231127,174000,244028046,302,302,302,302,0
|
|
20231127,173900,244028046,302,302,302,302,0
|
|
20231127,173800,244028046,302,302,302,302,0
|
|
20231127,173700,244028046,302,302,302,302,0
|
|
20231127,173600,244028046,302,302,302,302,0
|
|
20231127,173500,244028046,302,302,302,302,0
|
|
20231127,173400,244028046,302,302,302,302,0
|
|
20231127,173300,244028046,302,302,302,302,0
|
|
20231127,173200,244028046,302,302,302,302,0
|
|
20231127,173100,244028046,302,302,302,302,0
|
|
20231127,173000,244028046,302,302,302,302,0
|
|
20231127,172900,244028046,302,302,302,302,0
|
|
20231127,172800,244028046,302,302,302,302,0
|
|
20231127,172700,244028046,302,302,302,302,0
|
|
20231127,172600,244028046,302,302,302,302,0
|
|
20231127,172500,244028046,302,302,302,302,0
|
|
20231127,172400,244028046,302,302,302,302,0
|
|
20231127,172300,244028046,302,302,302,302,0
|
|
20231127,172200,244028046,302,302,302,302,0
|
|
20231127,172100,244028046,302,302,302,302,0
|
|
20231127,172000,244028046,302,302,302,302,11171
|
|
20231127,171900,244028046,302,302,302,302,0
|
|
20231127,171800,244028046,302,302,302,302,0
|
|
20231127,171700,244028046,302,302,302,302,0
|
|
20231127,171600,244028046,302,302,302,302,0
|
|
20231127,171500,244028046,302,302,302,302,0
|
|
20231127,171400,244028046,302,302,302,302,0
|
|
20231127,171300,244028046,302,302,302,302,0
|
|
20231127,171200,244028046,302,302,302,302,0
|
|
20231127,171100,244028046,302,302,302,302,0
|
|
20231127,171000,244028046,302,302,302,302,0
|
|
20231127,170900,244028046,302,302,302,302,0
|
|
20231127,170800,244028046,302,302,302,302,0
|
|
20231127,170700,244028046,302,302,302,302,0
|
|
20231127,170600,244028046,302,302,302,302,0
|
|
20231127,170500,244028046,302,302,302,302,0
|
|
20231127,170400,244028046,302,302,302,302,0
|
|
20231127,170300,244028046,302,302,302,302,0
|
|
20231127,170200,244028046,302,302,302,302,0
|
|
20231127,170100,244028046,302,302,302,302,0
|
|
20231127,170000,244028046,302,302,302,302,0
|
|
20231127,165900,244028046,302,302,302,302,0
|
|
20231127,165800,244028046,302,302,302,302,0
|
|
20231127,165700,244028046,302,302,302,302,0
|
|
20231127,165600,244028046,302,302,302,302,0
|
|
20231127,165500,244028046,302,302,302,302,0
|
|
20231127,165400,244028046,302,302,302,302,0
|
|
20231127,165300,244028046,302,302,302,302,0
|
|
20231127,165200,244028046,302,302,302,302,0
|
|
20231127,165100,244028046,302,302,302,302,0
|
|
20231127,165000,244028046,302,302,302,302,11171
|
|
20231127,164900,244028046,302,302,302,302,0
|
|
20231127,164800,244028046,302,302,302,302,0
|
|
20231127,164700,244028046,302,302,302,302,0
|
|
20231127,164600,244028046,302,302,302,302,0
|
|
20231127,164500,244028046,302,302,302,302,0
|
|
20231127,164400,244028046,302,302,302,302,0
|
|
20231127,164300,244028046,302,302,302,302,0
|
|
20231127,164200,244028046,302,302,302,302,0
|
|
20231127,164100,244028046,302,302,302,302,0
|
|
20231127,164000,244028046,302,302,302,302,0
|
|
20231127,163900,244028046,302,302,302,302,0
|
|
20231127,163800,244028046,302,302,302,302,0
|
|
20231127,163700,244028046,302,302,302,302,0
|
|
20231127,163600,244028046,302,302,302,302,0
|
|
20231127,163500,244028046,302,302,302,302,0
|
|
20231127,163400,244028046,302,302,302,302,0
|
|
20231127,163300,244028046,302,302,302,302,0
|
|
20231127,163200,244028046,302,302,302,302,0
|
|
20231127,163100,244028046,302,302,302,302,0
|
|
20231127,163000,244028046,302,302,302,302,0
|
|
20231127,162900,244028046,302,302,302,302,0
|
|
20231127,162800,244028046,302,302,302,302,0
|
|
20231127,162700,244028046,302,302,302,302,0
|
|
20231127,162600,244028046,302,302,302,302,0
|
|
20231127,162500,244028046,302,302,302,302,0
|
|
20231127,162400,244028046,302,302,302,302,0
|
|
20231127,162300,244028046,302,302,302,302,0
|
|
20231127,162200,244028046,302,302,302,302,0
|
|
20231127,162100,244028046,302,302,302,302,0
|
|
20231127,162000,244028046,302,302,302,302,11171
|
|
20231127,161900,244028046,302,302,302,302,0
|
|
20231127,161800,244028046,302,302,302,302,0
|
|
20231127,161700,244028046,302,302,302,302,0
|
|
20231127,161600,244028046,302,302,302,302,0
|
|
20231127,161500,244028046,302,302,302,302,0
|
|
20231127,161400,244028046,302,302,302,302,0
|
|
20231127,161300,244028046,302,302,302,302,0
|
|
20231127,161200,244028046,302,302,302,302,0
|
|
20231127,161100,244028046,302,302,302,302,0
|
|
20231127,161000,244028046,302,302,302,302,0
|
|
20231127,160900,244028046,302,302,302,302,0
|
|
20231127,160800,244028046,302,302,302,302,0
|
|
20231127,160700,244028046,302,302,302,302,0
|
|
20231127,160600,244028046,302,302,302,302,0
|
|
20231127,160500,244028046,302,302,302,302,0
|
|
20231127,160400,244028046,302,302,302,302,0
|
|
20231127,160300,244028046,302,302,302,302,0
|
|
20231127,160200,244028046,302,302,302,302,0
|
|
20231127,160100,244028046,302,302,302,302,0
|
|
20231127,160000,244028046,302,302,302,302,0
|
|
20231127,155900,244028046,302,302,302,302,0
|
|
20231127,155800,244028046,302,302,302,302,0
|
|
20231127,155700,244028046,302,302,302,302,0
|
|
20231127,155600,244028046,302,302,302,302,0
|
|
20231127,155500,244028046,302,302,302,302,0
|
|
20231127,155400,244028046,302,302,302,302,0
|
|
20231127,155300,244028046,302,302,302,302,0
|
|
20231127,155200,244028046,302,302,302,302,0
|
|
20231127,155100,244028046,302,302,302,302,0
|
|
20231127,155000,244028046,302,302,302,302,11171
|
|
20231127,154900,244028046,302,302,302,302,0
|
|
20231127,154800,244028046,302,302,302,302,0
|
|
20231127,154700,244028046,302,302,302,302,0
|
|
20231127,154600,244028046,302,302,302,302,0
|
|
20231127,154500,244028046,302,302,302,302,0
|
|
20231127,154400,244028046,302,302,302,302,0
|
|
20231127,154300,244028046,302,302,302,302,0
|
|
20231127,154200,244028046,302,302,302,302,0
|
|
20231127,154100,244028046,302,302,302,302,0
|
|
20231127,154000,244028046,302,302,302,302,0
|
|
20231127,153900,244028046,302,302,302,302,0
|
|
20231127,153800,244028046,302,302,302,302,0
|
|
20231127,153700,244028046,302,302,302,302,0
|
|
20231127,153600,244028046,302,302,302,302,0
|
|
20231127,153500,244028046,302,302,302,302,0
|
|
20231127,153400,244028046,302,302,302,302,0
|
|
20231127,153300,244028046,302,302,302,302,0
|
|
20231127,153200,244028046,302,302,302,302,0
|
|
20231127,153100,244028046,302,302,302,302,0
|
|
20231127,153000,244028046,302,302,302,302,11171
|
|
20231127,152900,240654404,302,302,302,302,0
|
|
20231127,152800,240654404,302,302,302,302,0
|
|
20231127,152700,240654404,302,302,302,302,0
|
|
20231127,152600,240654404,302,302,302,302,0
|
|
20231127,152500,240654404,302,302,302,302,0
|
|
20231127,152400,240654404,302,302,302,302,0
|
|
20231127,152300,240654404,302,302,302,302,0
|
|
20231127,152200,240654404,302,302,302,302,0
|
|
20231127,152100,240654404,302,302,302,302,0
|
|
20231127,152000,240654404,302,302,302,302,0
|
|
20231127,151900,240654404,302,300,302,300,7719
|
|
20231127,151800,238332612,301,301,301,301,633
|
|
20231127,151700,238142079,302,302,302,302,2
|
|
20231127,151600,238141475,300,300,300,300,5117
|
|
20231127,151500,236606375,300,300,300,300,0
|
|
20231127,151400,236606375,300,300,300,300,0
|
|
20231127,151300,236606375,300,300,300,300,0
|
|
20231127,151200,236606375,300,300,300,300,12218
|
|
20231127,151100,232940975,300,300,300,300,55200
|
|
20231127,151000,216380975,302,302,302,302,0
|
|
20231127,150900,216380975,302,302,302,302,0
|
|
20231127,150800,216380975,302,300,302,300,9586
|
|
20231127,150700,213505155,300,300,300,300,10000
|
|
20231127,150600,210505155,300,301,301,300,100
|
|
20231127,150500,210475105,300,303,303,300,21
|
|
20231127,150400,210468802,300,301,301,300,9001
|
|
20231127,150300,207766715,301,303,303,301,1132
|
|
20231127,150200,207425981,301,301,301,301,500
|
|
20231127,150100,207275481,301,301,301,301,830
|
|
20231127,150000,207025651,303,303,303,303,0
|
|
20231127,145900,207025651,303,303,303,303,0
|
|
20231127,145800,207025651,303,303,303,303,4632
|
|
20231127,145700,205622155,302,302,302,302,500
|
|
20231127,145600,205471155,303,303,303,303,12
|
|
20231127,145500,205467519,302,302,302,302,1456
|
|
20231127,145400,205027807,300,300,300,300,0
|
|
20231127,145300,205027807,300,300,300,300,2300
|
|
20231127,145200,204337807,303,303,303,303,0
|
|
20231127,145100,204337807,303,303,303,303,0
|
|
20231127,145000,204337807,303,303,303,303,0
|
|
20231127,144900,204337807,303,303,303,303,0
|
|
20231127,144800,204337807,303,303,303,303,0
|
|
20231127,144700,204337807,303,303,303,303,0
|
|
20231127,144600,204337807,303,303,303,303,40
|
|
20231127,144500,204325687,303,303,303,303,5564
|
|
20231127,144400,202639795,303,303,303,303,0
|
|
20231127,144300,202639795,303,303,303,303,3
|
|
20231127,144200,202638886,303,303,303,303,3
|
|
20231127,144100,202637977,302,302,302,302,7572
|
|
20231127,144000,200351233,302,302,302,302,3
|
|
20231127,143900,200350327,301,300,301,300,51335
|
|
20231127,143800,184949826,299,299,299,299,12805
|
|
20231127,143700,181121131,299,299,299,299,7999
|
|
20231127,143600,178729430,299,299,299,299,12311
|
|
20231127,143500,175048441,299,299,299,299,3041
|
|
20231127,143400,174139182,298,298,298,298,23
|
|
20231127,143300,174132328,299,299,299,299,26
|
|
20231127,143200,174124554,299,299,299,299,14
|
|
20231127,143100,174120368,299,299,299,299,0
|
|
20231127,143000,174120368,299,299,299,299,0
|
|
20231127,142900,174120368,299,299,299,299,39
|
|
20231127,142800,174108707,299,299,299,299,10
|
|
20231127,142700,174105717,299,299,299,299,1
|
|
20231127,142600,174105418,298,298,298,298,11346
|
|
20231127,142500,170724310,299,299,299,299,0
|
|
20231127,142400,170724310,299,299,299,299,10
|
|
20231127,142300,170721320,299,299,299,299,1
|
|
20231127,142200,170721021,298,298,298,298,0
|
|
20231127,142100,170721021,298,298,298,298,0
|
|
20231127,142000,170721021,298,298,298,298,109
|
|
20231127,141900,170688539,299,299,299,299,37
|
|
20231127,141800,170677476,299,298,299,298,4904
|
|
20231127,141700,169215454,299,299,299,299,15
|
|
20231127,141600,169210969,299,299,299,299,0
|
|
20231127,141500,169210969,299,299,299,298,214
|
|
20231127,141400,169147190,299,299,299,299,0
|
|
20231127,141300,169147190,299,299,299,299,0
|
|
20231127,141200,169147190,299,299,299,299,0
|
|
20231127,141100,169147190,299,299,299,299,0
|
|
20231127,141000,169147190,299,299,299,299,1
|
|
20231127,140900,169146891,298,298,298,298,112
|
|
20231127,140800,169113515,299,298,299,298,302
|
|
20231127,140700,169023517,299,299,299,299,1000
|
|
20231127,140600,168724517,299,299,299,299,0
|
|
20231127,140500,168724517,299,299,299,299,0
|
|
20231127,140400,168724517,299,299,299,299,0
|
|
20231127,140300,168724517,299,299,299,299,5
|
|
20231127,140200,168723022,299,299,299,299,314
|
|
20231127,140100,168629136,299,299,299,299,500
|
|
20231127,140000,168479636,299,299,299,299,0
|
|
20231127,135900,168479636,299,299,299,299,500
|
|
20231127,135800,168330136,299,299,299,299,310
|
|
20231127,135700,168237446,298,299,299,298,587
|
|
20231127,135600,168062433,299,299,299,299,100
|
|
20231127,135500,168032533,300,300,300,300,0
|
|
20231127,135400,168032533,300,300,300,300,45
|
|
20231127,135300,168019033,299,299,299,299,115
|
|
20231127,135200,167984648,298,298,298,298,55
|
|
20231127,135100,167968258,297,297,297,297,2100
|
|
20231127,135000,167344558,300,300,300,300,0
|
|
20231127,134900,167344558,300,300,300,300,7
|
|
20231127,134800,167342458,300,300,300,300,0
|
|
20231127,134700,167342458,300,300,300,300,0
|
|
20231127,134600,167342458,300,300,300,300,0
|
|
20231127,134500,167342458,300,300,300,300,0
|
|
20231127,134400,167342458,300,297,300,297,11
|
|
20231127,134300,167339188,300,300,300,300,0
|
|
20231127,134200,167339188,300,300,300,300,5
|
|
20231127,134100,167337688,297,297,297,297,65
|
|
20231127,134000,167318383,300,300,300,300,4
|
|
20231127,133900,167317183,300,300,300,300,2
|
|
20231127,133800,167316583,297,297,297,297,0
|
|
20231127,133700,167316583,297,297,297,297,300
|
|
20231127,133600,167227483,297,297,297,297,0
|
|
20231127,133500,167227483,297,297,297,297,0
|
|
20231127,133400,167227483,297,297,297,297,598
|
|
20231127,133300,167049877,297,297,297,297,0
|
|
20231127,133200,167049877,297,297,297,297,1
|
|
20231127,133100,167049580,297,298,298,297,52
|
|
20231127,133000,167034135,296,296,296,296,0
|
|
20231127,132900,167034135,296,296,296,296,0
|
|
20231127,132800,167034135,296,298,298,296,15000
|
|
20231127,132700,162587174,298,298,298,298,0
|
|
20231127,132600,162587174,298,299,299,298,2000
|
|
20231127,132500,161991169,300,300,300,300,0
|
|
20231127,132400,161991169,300,300,300,300,0
|
|
20231127,132300,161991169,300,300,300,300,40
|
|
20231127,132200,161979169,300,300,300,300,0
|
|
20231127,132100,161979169,300,300,300,300,0
|
|
20231127,132000,161979169,300,300,300,300,6
|
|
20231127,131900,161977369,300,300,300,300,7
|
|
20231127,131800,161975269,298,298,298,298,14
|
|
20231127,131700,161971097,298,298,298,298,0
|
|
20231127,131600,161971097,298,298,298,298,0
|
|
20231127,131500,161971097,298,298,298,298,10000
|
|
20231127,131400,158991097,298,298,298,298,0
|
|
20231127,131300,158991097,298,298,298,298,268
|
|
20231127,131200,158911233,298,298,298,298,1333
|
|
20231127,131100,158513999,298,299,299,298,15000
|
|
20231127,131000,154038736,298,298,298,298,0
|
|
20231127,130900,154038736,298,301,301,298,8116
|
|
20231127,130800,151613101,301,301,301,301,10640
|
|
20231127,130700,148410461,301,301,301,301,0
|
|
20231127,130600,148410461,301,301,301,301,0
|
|
20231127,130500,148410461,301,301,301,301,1
|
|
20231127,130400,148410160,301,301,301,301,0
|
|
20231127,130300,148410160,301,300,301,300,138
|
|
20231127,130200,148368759,300,300,300,300,371
|
|
20231127,130100,148257459,300,300,300,300,218
|
|
20231127,130000,148192059,300,300,300,300,420
|
|
20231127,125900,148066059,300,300,300,300,0
|
|
20231127,125800,148066059,300,300,300,300,0
|
|
20231127,125700,148066059,300,300,300,300,162
|
|
20231127,125600,148017459,299,299,299,298,2051
|
|
20231127,125500,147406028,299,300,300,299,2095
|
|
20231127,125400,146778551,300,300,300,300,1000
|
|
20231127,125300,146478551,302,301,302,300,217
|
|
20231127,125200,146413438,302,300,302,300,10
|
|
20231127,125100,146410424,300,300,300,300,0
|
|
20231127,125000,146410424,300,300,300,300,0
|
|
20231127,124900,146410424,300,300,300,300,449
|
|
20231127,124800,146275724,300,301,301,300,8
|
|
20231127,124700,146273321,302,302,302,302,50
|
|
20231127,124600,146258221,302,302,302,302,508
|
|
20231127,124500,146104805,302,300,302,300,13
|
|
20231127,124400,146100903,302,302,302,302,0
|
|
20231127,124300,146100903,302,302,302,302,0
|
|
20231127,124200,146100903,302,302,302,302,449
|
|
20231127,124100,145965305,302,302,302,302,0
|
|
20231127,124000,145965305,302,302,302,302,0
|
|
20231127,123900,145965305,302,302,302,302,0
|
|
20231127,123800,145965305,302,302,302,302,0
|
|
20231127,123700,145965305,302,302,302,302,11
|
|
20231127,123600,145961983,300,300,300,300,0
|
|
20231127,123500,145961983,300,300,300,300,4
|
|
20231127,123400,145960783,300,300,300,300,29
|
|
20231127,123300,145952083,302,302,302,302,1002
|
|
20231127,123200,145649479,302,302,302,302,1
|
|
20231127,123100,145649177,300,300,300,300,3500
|
|
20231127,123000,144599177,299,299,299,299,5414
|
|
20231127,122900,142980391,299,299,299,299,14
|
|
20231127,122800,142976205,299,299,299,299,63
|
|
20231127,122700,142957368,299,299,299,299,2
|
|
20231127,122600,142956770,300,300,300,300,1
|
|
20231127,122500,142956470,298,298,298,298,10
|
|
20231127,122400,142953490,298,298,298,298,0
|
|
20231127,122300,142953490,298,298,298,298,0
|
|
20231127,122200,142953490,298,299,299,298,770
|
|
20231127,122100,142724010,299,298,299,298,23903
|
|
20231127,122000,135577228,298,298,298,298,0
|
|
20231127,121900,135577228,298,298,298,298,0
|
|
20231127,121800,135577228,298,298,298,298,0
|
|
20231127,121700,135577228,298,298,298,298,0
|
|
20231127,121600,135577228,298,298,298,298,2
|
|
20231127,121500,135576632,297,297,297,297,1512
|
|
20231127,121400,135127568,297,297,297,297,2
|
|
20231127,121300,135126974,299,299,299,299,0
|
|
20231127,121200,135126974,299,299,299,299,2
|
|
20231127,121100,135126376,297,297,297,297,0
|
|
20231127,121000,135126376,297,298,298,297,3031
|
|
20231127,120900,134226077,299,299,299,299,0
|
|
20231127,120800,134226077,299,299,299,299,0
|
|
20231127,120700,134226077,299,299,299,299,2
|
|
20231127,120600,134225479,299,299,299,299,0
|
|
20231127,120500,134225479,299,299,299,299,0
|
|
20231127,120400,134225479,299,299,299,299,0
|
|
20231127,120300,134225479,299,299,299,299,10
|
|
20231127,120200,134222489,299,299,299,299,1228
|
|
20231127,120100,133855317,299,299,299,299,3
|
|
20231127,120000,133854420,299,298,299,298,272
|
|
20231127,115900,133773096,298,298,298,298,2000
|
|
20231127,115800,133177096,299,299,299,299,0
|
|
20231127,115700,133177096,299,299,299,299,0
|
|
20231127,115600,133177096,299,299,299,299,707
|
|
20231127,115500,132965703,299,299,299,299,8
|
|
20231127,115400,132963311,298,298,298,298,805
|
|
20231127,115300,132723421,298,298,298,298,0
|
|
20231127,115200,132723421,298,298,298,298,0
|
|
20231127,115100,132723421,298,298,298,297,4014
|
|
20231127,115000,131531249,298,298,298,298,1
|
|
20231127,114900,131530951,297,296,297,296,25417
|
|
20231127,114800,123982231,297,297,297,296,13070
|
|
20231127,114700,120112810,296,296,296,296,2082
|
|
20231127,114600,119496538,296,296,296,296,0
|
|
20231127,114500,119496538,296,298,298,296,19604
|
|
20231127,114400,113683770,299,299,299,299,0
|
|
20231127,114300,113683770,299,298,299,298,253
|
|
20231127,114200,113608375,297,298,298,297,793
|
|
20231127,114100,113372853,298,299,299,297,929
|
|
20231127,114000,113096722,299,299,299,298,220
|
|
20231127,113900,113031142,299,299,299,299,1
|
|
20231127,113800,113030843,298,298,298,298,23
|
|
20231127,113700,113023989,299,299,299,299,33
|
|
20231127,113600,113014122,299,299,299,299,2
|
|
20231127,113500,113013524,297,297,297,297,0
|
|
20231127,113400,113013524,297,297,297,297,0
|
|
20231127,113300,113013524,297,297,297,297,1
|
|
20231127,113200,113013227,300,300,300,300,1
|
|
20231127,113100,113012927,298,298,300,298,9158
|
|
20231127,113000,110268877,298,298,298,298,400
|
|
20231127,112900,110149677,298,298,298,298,100
|
|
20231127,112800,110119877,298,298,298,298,32
|
|
20231127,112700,110110341,298,298,298,298,0
|
|
20231127,112600,110110341,298,298,298,298,1
|
|
20231127,112500,110110043,298,298,298,298,868
|
|
20231127,112400,109851379,298,298,298,298,1660
|
|
20231127,112300,109356699,298,298,298,298,0
|
|
20231127,112200,109356699,298,298,298,298,0
|
|
20231127,112100,109356699,298,298,298,298,0
|
|
20231127,112000,109356699,298,298,298,298,19
|
|
20231127,111900,109351037,298,298,298,298,1
|
|
20231127,111800,109350739,297,297,297,297,0
|
|
20231127,111700,109350739,297,297,297,297,0
|
|
20231127,111600,109350739,297,297,297,297,0
|
|
20231127,111500,109350739,297,297,297,297,200
|
|
20231127,111400,109291339,297,297,297,297,0
|
|
20231127,111300,109291339,297,297,297,297,44
|
|
20231127,111200,109278271,297,297,297,297,4956
|
|
20231127,111100,107806339,297,297,297,297,0
|
|
20231127,111000,107806339,297,297,297,297,0
|
|
20231127,110900,107806339,297,297,297,297,0
|
|
20231127,110800,107806339,297,297,297,297,4253
|
|
20231127,110700,106543198,297,298,298,297,1316
|
|
20231127,110600,106152316,298,298,298,298,3
|
|
20231127,110500,106151422,298,298,298,298,219
|
|
20231127,110400,106086160,298,298,298,298,51
|
|
20231127,110300,106070962,298,298,298,298,4851
|
|
20231127,110200,104625364,298,298,298,298,367
|
|
20231127,110100,104515998,299,299,299,299,4
|
|
20231127,110000,104514802,299,299,299,299,2
|
|
20231127,105900,104514204,299,299,299,299,9
|
|
20231127,105800,104511513,299,299,299,299,25
|
|
20231127,105700,104504038,299,299,299,299,2
|
|
20231127,105600,104503440,297,297,297,297,0
|
|
20231127,105500,104503440,297,298,298,297,6133
|
|
20231127,105400,102680839,298,298,298,298,3000
|
|
20231127,105300,101786839,297,297,297,297,9863
|
|
20231127,105200,98857528,301,301,301,301,0
|
|
20231127,105100,98857528,301,301,301,297,7
|
|
20231127,105000,98855441,297,297,297,297,0
|
|
20231127,104900,98855441,297,299,299,297,10358
|
|
20231127,104800,95775572,298,298,298,298,1
|
|
20231127,104700,95775274,298,298,298,298,900
|
|
20231127,104600,95507074,298,298,298,298,12003
|
|
20231127,104500,91930180,298,299,299,298,25728
|
|
20231127,104400,84251841,299,299,299,299,0
|
|
20231127,104300,84251841,299,299,299,299,0
|
|
20231127,104200,84251841,299,299,299,299,0
|
|
20231127,104100,84251841,299,299,299,299,45
|
|
20231127,104000,84238386,299,299,299,299,0
|
|
20231127,103900,84238386,299,300,300,299,3000
|
|
20231127,103800,83339479,302,302,302,302,350
|
|
20231127,103700,83233779,302,302,302,302,0
|
|
20231127,103600,83233779,302,300,302,300,2500
|
|
20231127,103500,82482479,300,300,300,300,6600
|
|
20231127,103400,80502479,300,300,300,300,2
|
|
20231127,103300,80501879,300,300,300,300,20
|
|
20231127,103200,80495879,301,300,301,300,3211
|
|
20231127,103100,79532578,300,300,300,300,0
|
|
20231127,103000,79532578,300,301,301,300,981
|
|
20231127,102900,79237876,301,301,301,301,2382
|
|
20231127,102800,78520894,302,302,302,302,1
|
|
20231127,102700,78520592,301,301,301,301,0
|
|
20231127,102600,78520592,301,301,301,301,3010
|
|
20231127,102500,77614582,302,302,302,302,37
|
|
20231127,102400,77603408,302,302,302,302,402
|
|
20231127,102300,77482004,303,303,303,302,163
|
|
20231127,102200,77432776,302,303,303,302,3278
|
|
20231127,102100,76442792,303,303,303,303,1
|
|
20231127,102000,76442489,303,303,303,303,0
|
|
20231127,101900,76442489,303,303,303,303,1
|
|
20231127,101800,76442186,302,302,302,302,1200
|
|
20231127,101700,76079786,303,302,303,302,857
|
|
20231127,101600,75820971,302,302,302,302,9
|
|
20231127,101500,75818253,302,302,302,302,1983
|
|
20231127,101400,75219387,303,303,303,303,0
|
|
20231127,101300,75219387,303,303,303,303,600
|
|
20231127,101200,75037587,303,303,303,303,100
|
|
20231127,101100,75007287,303,303,303,303,5
|
|
20231127,101000,75005772,303,303,303,303,25
|
|
20231127,100900,74998197,303,303,303,303,252
|
|
20231127,100800,74921841,303,304,304,303,370
|
|
20231127,100700,74809730,303,304,304,303,301
|
|
20231127,100600,74718526,303,304,304,303,1550
|
|
20231127,100500,74247328,303,303,303,303,0
|
|
20231127,100400,74247328,303,303,303,303,115
|
|
20231127,100300,74212483,304,303,304,303,3014
|
|
20231127,100200,73299240,303,303,303,303,156
|
|
20231127,100100,73251972,304,304,304,304,0
|
|
20231127,100000,73251972,304,303,305,303,9871
|
|
20231127,095900,70251191,305,305,305,303,5497
|
|
20231127,095800,68585587,305,305,305,305,41
|
|
20231127,095700,68573082,305,305,305,305,1
|
|
20231127,095600,68572777,305,304,305,304,4
|
|
20231127,095500,68571560,305,305,305,305,500
|
|
20231127,095400,68419060,305,304,305,304,617
|
|
20231127,095300,68230906,305,305,305,305,1
|
|
20231127,095200,68230601,305,304,305,304,103
|
|
20231127,095100,68199261,304,304,304,304,504
|
|
20231127,095000,68046045,304,304,304,304,1015
|
|
20231127,094900,67737485,304,304,304,304,8627
|
|
20231127,094800,65114877,303,302,303,302,6293
|
|
20231127,094700,63214275,301,302,302,301,332
|
|
20231127,094600,63114012,302,302,302,302,2
|
|
20231127,094500,63113408,302,302,302,302,404
|
|
20231127,094400,62991400,302,302,302,302,13
|
|
20231127,094300,62987474,302,302,302,302,12
|
|
20231127,094200,62983850,301,302,302,301,5843
|
|
20231127,094100,61219296,302,302,302,302,0
|
|
20231127,094000,61219296,302,302,302,302,36
|
|
20231127,093900,61208424,301,302,302,301,587
|
|
20231127,093800,61031733,302,301,302,300,7409
|
|
20231127,093700,58801781,301,301,301,301,3
|
|
20231127,093600,58800878,301,301,301,300,24
|
|
20231127,093500,58793659,301,300,301,300,9068
|
|
20231127,093400,56073258,301,300,301,300,2209
|
|
20231127,093300,55410557,300,300,300,300,794
|
|
20231127,093200,55172357,300,300,300,300,26
|
|
20231127,093100,55164557,299,300,300,299,38
|
|
20231127,093000,55153189,301,300,301,298,16404
|
|
20231127,092900,50243852,300,299,300,299,1495
|
|
20231127,092800,49796845,300,300,300,300,0
|
|
20231127,092700,49796845,300,300,300,300,0
|
|
20231127,092600,49796845,300,300,300,300,14
|
|
20231127,092500,49792645,300,299,300,299,30
|
|
20231127,092400,49783665,299,300,300,299,6905
|
|
20231127,092300,47719065,299,299,299,299,434
|
|
20231127,092200,47589299,299,299,299,299,4137
|
|
20231127,092100,46352336,299,300,300,299,5425
|
|
20231127,092000,44725532,301,300,301,300,755
|
|
20231127,091900,44499029,300,300,300,300,2903
|
|
20231127,091800,43628129,300,300,300,300,789
|
|
20231127,091700,43391429,300,301,301,300,3416
|
|
20231127,091600,42366122,302,300,302,298,1802
|
|
20231127,091500,41828103,301,300,301,299,8039
|
|
20231127,091400,39411157,300,298,300,298,1746
|
|
20231127,091300,38889360,298,297,298,296,4714
|
|
20231127,091200,37488953,297,296,297,296,6000
|
|
20231127,091100,35712932,296,295,296,295,10556
|
|
20231127,091000,32598832,295,297,297,295,10533
|
|
20231127,090900,29483849,297,298,298,297,2983
|
|
20231127,090800,28594917,298,299,299,298,939
|
|
20231127,090700,28315053,299,300,300,299,23159
|
|
20231127,090600,21367998,301,301,303,301,6448
|
|
20231127,090500,19427148,303,301,303,301,8711
|
|
20231127,090400,16801993,301,302,302,301,1592
|
|
20231127,090300,16321235,301,304,304,301,31993
|
|
20231127,090200,6669999,302,304,304,302,1361
|
|
20231127,090100,6256344,304,302,305,302,11585
|
|
20231127,090000,2737920,302,302,305,302,8055
|