629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192600,101104565,308,308,308,308,6364
|
|
20231124,192500,101104565,308,308,308,308,0
|
|
20231124,192400,101104565,308,308,308,308,0
|
|
20231124,192300,101104565,308,308,308,308,0
|
|
20231124,192200,101104565,308,308,308,308,0
|
|
20231124,192100,101104565,308,308,308,308,0
|
|
20231124,192000,101104565,308,308,308,308,0
|
|
20231124,191900,101104565,308,308,308,308,0
|
|
20231124,191800,101104565,308,308,308,308,0
|
|
20231124,191700,101104565,308,308,308,308,0
|
|
20231124,191600,101104565,308,308,308,308,0
|
|
20231124,191500,101104565,308,308,308,308,0
|
|
20231124,191400,101104565,308,308,308,308,0
|
|
20231124,191300,101104565,308,308,308,308,0
|
|
20231124,191200,101104565,308,308,308,308,0
|
|
20231124,191100,101104565,308,308,308,308,0
|
|
20231124,191000,101104565,308,308,308,308,0
|
|
20231124,190900,101104565,308,308,308,308,0
|
|
20231124,190800,101104565,308,308,308,308,0
|
|
20231124,190700,101104565,308,308,308,308,0
|
|
20231124,190600,101104565,308,308,308,308,0
|
|
20231124,190500,101104565,308,308,308,308,0
|
|
20231124,190400,101104565,308,308,308,308,0
|
|
20231124,190300,101104565,308,308,308,308,0
|
|
20231124,190200,101104565,308,308,308,308,0
|
|
20231124,190100,101104565,308,308,308,308,0
|
|
20231124,190000,101104565,308,308,308,308,0
|
|
20231124,185900,101104565,308,308,308,308,0
|
|
20231124,185800,101104565,308,308,308,308,0
|
|
20231124,185700,101104565,308,308,308,308,0
|
|
20231124,185600,101104565,308,308,308,308,6364
|
|
20231124,185500,101104565,308,308,308,308,0
|
|
20231124,185400,101104565,308,308,308,308,0
|
|
20231124,185300,101104565,308,308,308,308,0
|
|
20231124,185200,101104565,308,308,308,308,0
|
|
20231124,185100,101104565,308,308,308,308,0
|
|
20231124,185000,101104565,308,308,308,308,0
|
|
20231124,184900,101104565,308,308,308,308,0
|
|
20231124,184800,101104565,308,308,308,308,0
|
|
20231124,184700,101104565,308,308,308,308,0
|
|
20231124,184600,101104565,308,308,308,308,0
|
|
20231124,184500,101104565,308,308,308,308,0
|
|
20231124,184400,101104565,308,308,308,308,0
|
|
20231124,184300,101104565,308,308,308,308,0
|
|
20231124,184200,101104565,308,308,308,308,0
|
|
20231124,184100,101104565,308,308,308,308,0
|
|
20231124,184000,101104565,308,308,308,308,0
|
|
20231124,183900,101104565,308,308,308,308,0
|
|
20231124,183800,101104565,308,308,308,308,0
|
|
20231124,183700,101104565,308,308,308,308,0
|
|
20231124,183600,101104565,308,308,308,308,0
|
|
20231124,183500,101104565,308,308,308,308,0
|
|
20231124,183400,101104565,308,308,308,308,0
|
|
20231124,183300,101104565,308,308,308,308,0
|
|
20231124,183200,101104565,308,308,308,308,0
|
|
20231124,183100,101104565,308,308,308,308,0
|
|
20231124,183000,101104565,308,308,308,308,0
|
|
20231124,182900,101104565,308,308,308,308,0
|
|
20231124,182800,101104565,308,308,308,308,0
|
|
20231124,182700,101104565,308,308,308,308,0
|
|
20231124,182600,101104565,308,308,308,308,6364
|
|
20231124,182500,101104565,308,308,308,308,0
|
|
20231124,182400,101104565,308,308,308,308,0
|
|
20231124,182300,101104565,308,308,308,308,0
|
|
20231124,182200,101104565,308,308,308,308,0
|
|
20231124,182100,101104565,308,308,308,308,0
|
|
20231124,182000,101104565,308,308,308,308,0
|
|
20231124,181900,101104565,308,308,308,308,0
|
|
20231124,181800,101104565,308,308,308,308,0
|
|
20231124,181700,101104565,308,308,308,308,0
|
|
20231124,181600,101104565,308,308,308,308,0
|
|
20231124,181500,101104565,308,308,308,308,0
|
|
20231124,181400,101104565,308,308,308,308,0
|
|
20231124,181300,101104565,308,308,308,308,0
|
|
20231124,181200,101104565,308,308,308,308,0
|
|
20231124,181100,101104565,308,308,308,308,0
|
|
20231124,181000,101104565,308,308,308,308,0
|
|
20231124,180900,101104565,308,308,308,308,0
|
|
20231124,180800,101104565,308,308,308,308,0
|
|
20231124,180700,101104565,308,308,308,308,0
|
|
20231124,180600,101104565,308,308,308,308,0
|
|
20231124,180500,101104565,308,308,308,308,0
|
|
20231124,180400,101104565,308,308,308,308,0
|
|
20231124,180300,101104565,308,308,308,308,0
|
|
20231124,180200,101104565,308,308,308,308,0
|
|
20231124,180100,101104565,308,308,308,308,0
|
|
20231124,180000,101104565,308,308,308,308,0
|
|
20231124,175900,101104565,308,308,308,308,0
|
|
20231124,175800,101104565,308,308,308,308,0
|
|
20231124,175700,101104565,308,308,308,308,0
|
|
20231124,175600,101104565,308,308,308,308,6364
|
|
20231124,175500,101104565,308,308,308,308,0
|
|
20231124,175400,101104565,308,308,308,308,0
|
|
20231124,175300,101104565,308,308,308,308,0
|
|
20231124,175200,101104565,308,308,308,308,0
|
|
20231124,175100,101104565,308,308,308,308,0
|
|
20231124,175000,101104565,308,308,308,308,0
|
|
20231124,174900,101104565,308,308,308,308,0
|
|
20231124,174800,101104565,308,308,308,308,0
|
|
20231124,174700,101104565,308,308,308,308,0
|
|
20231124,174600,101104565,308,308,308,308,0
|
|
20231124,174500,101104565,308,308,308,308,0
|
|
20231124,174400,101104565,308,308,308,308,0
|
|
20231124,174300,101104565,308,308,308,308,0
|
|
20231124,174200,101104565,308,308,308,308,0
|
|
20231124,174100,101104565,308,308,308,308,0
|
|
20231124,174000,101104565,308,308,308,308,0
|
|
20231124,173900,101104565,308,308,308,308,0
|
|
20231124,173800,101104565,308,308,308,308,0
|
|
20231124,173700,101104565,308,308,308,308,0
|
|
20231124,173600,101104565,308,308,308,308,0
|
|
20231124,173500,101104565,308,308,308,308,0
|
|
20231124,173400,101104565,308,308,308,308,0
|
|
20231124,173300,101104565,308,308,308,308,0
|
|
20231124,173200,101104565,308,308,308,308,0
|
|
20231124,173100,101104565,308,308,308,308,0
|
|
20231124,173000,101104565,308,308,308,308,0
|
|
20231124,172900,101104565,308,308,308,308,0
|
|
20231124,172800,101104565,308,308,308,308,0
|
|
20231124,172700,101104565,308,308,308,308,0
|
|
20231124,172600,101104565,308,308,308,308,6364
|
|
20231124,172500,101104565,308,308,308,308,0
|
|
20231124,172400,101104565,308,308,308,308,0
|
|
20231124,172300,101104565,308,308,308,308,0
|
|
20231124,172200,101104565,308,308,308,308,0
|
|
20231124,172100,101104565,308,308,308,308,0
|
|
20231124,172000,101104565,308,308,308,308,0
|
|
20231124,171900,101104565,308,308,308,308,0
|
|
20231124,171800,101104565,308,308,308,308,0
|
|
20231124,171700,101104565,308,308,308,308,0
|
|
20231124,171600,101104565,308,308,308,308,0
|
|
20231124,171500,101104565,308,308,308,308,0
|
|
20231124,171400,101104565,308,308,308,308,0
|
|
20231124,171300,101104565,308,308,308,308,0
|
|
20231124,171200,101104565,308,308,308,308,0
|
|
20231124,171100,101104565,308,308,308,308,0
|
|
20231124,171000,101104565,308,308,308,308,0
|
|
20231124,170900,101104565,308,308,308,308,0
|
|
20231124,170800,101104565,308,308,308,308,0
|
|
20231124,170700,101104565,308,308,308,308,0
|
|
20231124,170600,101104565,308,308,308,308,0
|
|
20231124,170500,101104565,308,308,308,308,0
|
|
20231124,170400,101104565,308,308,308,308,0
|
|
20231124,170300,101104565,308,308,308,308,0
|
|
20231124,170200,101104565,308,308,308,308,0
|
|
20231124,170100,101104565,308,308,308,308,0
|
|
20231124,170000,101104565,308,308,308,308,0
|
|
20231124,165900,101104565,308,308,308,308,0
|
|
20231124,165800,101104565,308,308,308,308,0
|
|
20231124,165700,101104565,308,308,308,308,0
|
|
20231124,165600,101104565,308,308,308,308,6364
|
|
20231124,165500,101104565,308,308,308,308,0
|
|
20231124,165400,101104565,308,308,308,308,0
|
|
20231124,165300,101104565,308,308,308,308,0
|
|
20231124,165200,101104565,308,308,308,308,0
|
|
20231124,165100,101104565,308,308,308,308,0
|
|
20231124,165000,101104565,308,308,308,308,0
|
|
20231124,164900,101104565,308,308,308,308,0
|
|
20231124,164800,101104565,308,308,308,308,0
|
|
20231124,164700,101104565,308,308,308,308,0
|
|
20231124,164600,101104565,308,308,308,308,0
|
|
20231124,164500,101104565,308,308,308,308,0
|
|
20231124,164400,101104565,308,308,308,308,0
|
|
20231124,164300,101104565,308,308,308,308,0
|
|
20231124,164200,101104565,308,308,308,308,0
|
|
20231124,164100,101104565,308,308,308,308,0
|
|
20231124,164000,101104565,308,308,308,308,0
|
|
20231124,163900,101104565,308,308,308,308,0
|
|
20231124,163800,101104565,308,308,308,308,0
|
|
20231124,163700,101104565,308,308,308,308,0
|
|
20231124,163600,101104565,308,308,308,308,0
|
|
20231124,163500,101104565,308,308,308,308,0
|
|
20231124,163400,101104565,308,308,308,308,0
|
|
20231124,163300,101104565,308,308,308,308,0
|
|
20231124,163200,101104565,308,308,308,308,0
|
|
20231124,163100,101104565,308,308,308,308,0
|
|
20231124,163000,101104565,308,308,308,308,0
|
|
20231124,162900,101104565,308,308,308,308,0
|
|
20231124,162800,101104565,308,308,308,308,0
|
|
20231124,162700,101104565,308,308,308,308,0
|
|
20231124,162600,101104565,308,308,308,308,6364
|
|
20231124,162500,101104565,308,308,308,308,0
|
|
20231124,162400,101104565,308,308,308,308,0
|
|
20231124,162300,101104565,308,308,308,308,0
|
|
20231124,162200,101104565,308,308,308,308,0
|
|
20231124,162100,101104565,308,308,308,308,0
|
|
20231124,162000,101104565,308,308,308,308,0
|
|
20231124,161900,101104565,308,308,308,308,0
|
|
20231124,161800,101104565,308,308,308,308,0
|
|
20231124,161700,101104565,308,308,308,308,0
|
|
20231124,161600,101104565,308,308,308,308,0
|
|
20231124,161500,101104565,308,308,308,308,0
|
|
20231124,161400,101104565,308,308,308,308,0
|
|
20231124,161300,101104565,308,308,308,308,0
|
|
20231124,161200,101104565,308,308,308,308,0
|
|
20231124,161100,101104565,308,308,308,308,0
|
|
20231124,161000,101104565,308,308,308,308,0
|
|
20231124,160900,101104565,308,308,308,308,0
|
|
20231124,160800,101104565,308,308,308,308,0
|
|
20231124,160700,101104565,308,308,308,308,0
|
|
20231124,160600,101104565,308,308,308,308,0
|
|
20231124,160500,101104565,308,308,308,308,0
|
|
20231124,160400,101104565,308,308,308,308,0
|
|
20231124,160300,101104565,308,308,308,308,0
|
|
20231124,160200,101104565,308,308,308,308,0
|
|
20231124,160100,101104565,308,308,308,308,0
|
|
20231124,160000,101104565,308,308,308,308,0
|
|
20231124,155900,101104565,308,308,308,308,0
|
|
20231124,155800,101104565,308,308,308,308,0
|
|
20231124,155700,101104565,308,308,308,308,0
|
|
20231124,155600,101104565,308,308,308,308,6364
|
|
20231124,155500,101104565,308,308,308,308,0
|
|
20231124,155400,101104565,308,308,308,308,0
|
|
20231124,155300,101104565,308,308,308,308,0
|
|
20231124,155200,101104565,308,308,308,308,0
|
|
20231124,155100,101104565,308,308,308,308,0
|
|
20231124,155000,101104565,308,308,308,308,0
|
|
20231124,154900,101104565,308,308,308,308,0
|
|
20231124,154800,101104565,308,308,308,308,0
|
|
20231124,154700,101104565,308,308,308,308,0
|
|
20231124,154600,101104565,308,308,308,308,0
|
|
20231124,154500,101104565,308,308,308,308,0
|
|
20231124,154400,101104565,308,308,308,308,0
|
|
20231124,154300,101104565,308,308,308,308,0
|
|
20231124,154200,101104565,308,308,308,308,0
|
|
20231124,154100,101104565,308,308,308,308,0
|
|
20231124,154000,101104565,308,308,308,308,0
|
|
20231124,153900,101104565,308,308,308,308,0
|
|
20231124,153800,101104565,308,308,308,308,0
|
|
20231124,153700,101104565,308,308,308,308,0
|
|
20231124,153600,101104565,308,308,308,308,0
|
|
20231124,153500,101104565,308,308,308,308,0
|
|
20231124,153400,101104565,308,308,308,308,0
|
|
20231124,153300,101104565,308,308,308,308,0
|
|
20231124,153200,101104565,308,308,308,308,0
|
|
20231124,153100,101104565,308,308,308,308,0
|
|
20231124,153000,101104565,308,308,308,308,6364
|
|
20231124,152900,99144453,307,307,307,307,0
|
|
20231124,152800,99144453,307,307,307,307,0
|
|
20231124,152700,99144453,307,307,307,307,0
|
|
20231124,152600,99144453,307,307,307,307,0
|
|
20231124,152500,99144453,307,307,307,307,0
|
|
20231124,152400,99144453,307,307,307,307,0
|
|
20231124,152300,99144453,307,307,307,307,0
|
|
20231124,152200,99144453,307,307,307,307,0
|
|
20231124,152100,99144453,307,307,307,307,0
|
|
20231124,152000,99144453,307,307,307,307,0
|
|
20231124,151900,99144453,307,307,307,307,147
|
|
20231124,151800,99099324,308,308,308,308,101
|
|
20231124,151700,99068216,308,307,308,307,976
|
|
20231124,151600,98768572,308,308,308,308,4
|
|
20231124,151500,98767340,308,308,308,308,38
|
|
20231124,151400,98755636,308,307,308,307,10
|
|
20231124,151300,98752561,308,308,308,308,40
|
|
20231124,151200,98740241,308,308,308,308,134
|
|
20231124,151100,98698969,308,307,308,307,13
|
|
20231124,151000,98694971,308,308,308,308,0
|
|
20231124,150900,98694971,308,308,308,308,105
|
|
20231124,150800,98662631,308,308,308,308,1
|
|
20231124,150700,98662323,309,309,309,309,319
|
|
20231124,150600,98563752,309,309,309,309,801
|
|
20231124,150500,98316243,308,307,308,307,264
|
|
20231124,150400,98235095,307,307,307,307,15
|
|
20231124,150300,98230490,307,306,307,304,1001
|
|
20231124,150200,97925537,306,306,306,306,0
|
|
20231124,150100,97925537,306,306,306,306,0
|
|
20231124,150000,97925537,306,306,306,306,0
|
|
20231124,145900,97925537,306,306,306,306,0
|
|
20231124,145800,97925537,306,306,306,306,85
|
|
20231124,145700,97899527,306,309,309,306,89
|
|
20231124,145600,97872214,308,308,309,308,132
|
|
20231124,145500,97831557,307,307,307,307,553
|
|
20231124,145400,97661786,307,307,307,307,9
|
|
20231124,145300,97659023,307,307,307,307,0
|
|
20231124,145200,97659023,307,307,307,307,0
|
|
20231124,145100,97659023,307,307,307,307,0
|
|
20231124,145000,97659023,307,307,307,307,0
|
|
20231124,144900,97659023,307,307,307,307,0
|
|
20231124,144800,97659023,307,307,307,307,0
|
|
20231124,144700,97659023,307,307,307,307,0
|
|
20231124,144600,97659023,307,307,307,307,0
|
|
20231124,144500,97659023,307,307,307,307,16
|
|
20231124,144400,97654111,307,307,307,307,0
|
|
20231124,144300,97654111,307,307,307,307,0
|
|
20231124,144200,97654111,307,307,307,307,1
|
|
20231124,144100,97653804,307,307,307,307,15
|
|
20231124,144000,97649199,307,307,307,307,0
|
|
20231124,143900,97649199,307,307,307,307,15
|
|
20231124,143800,97644594,307,307,307,307,0
|
|
20231124,143700,97644594,307,305,307,305,2
|
|
20231124,143600,97643982,307,307,307,307,0
|
|
20231124,143500,97643982,307,307,307,307,15
|
|
20231124,143400,97639377,307,306,307,304,1248
|
|
20231124,143300,97259704,306,306,306,306,0
|
|
20231124,143200,97259704,306,306,306,306,200
|
|
20231124,143100,97198504,306,306,306,306,0
|
|
20231124,143000,97198504,306,306,306,306,0
|
|
20231124,142900,97198504,306,306,306,306,0
|
|
20231124,142800,97198504,306,306,306,306,2871
|
|
20231124,142700,96319978,306,307,307,306,144
|
|
20231124,142600,96275899,307,307,307,307,0
|
|
20231124,142500,96275899,307,307,307,307,0
|
|
20231124,142400,96275899,307,307,307,307,0
|
|
20231124,142300,96275899,307,307,307,307,0
|
|
20231124,142200,96275899,307,307,307,307,0
|
|
20231124,142100,96275899,307,307,307,307,0
|
|
20231124,142000,96275899,307,307,307,307,13
|
|
20231124,141900,96271908,307,307,307,307,46
|
|
20231124,141800,96257786,308,308,308,308,0
|
|
20231124,141700,96257786,308,307,308,307,188
|
|
20231124,141600,96200068,307,307,307,307,0
|
|
20231124,141500,96200068,307,307,307,307,1
|
|
20231124,141400,96199761,307,307,307,307,13
|
|
20231124,141300,96195770,308,308,308,308,0
|
|
20231124,141200,96195770,308,308,308,308,0
|
|
20231124,141100,96195770,308,308,308,308,1
|
|
20231124,141000,96195462,306,306,306,306,0
|
|
20231124,140900,96195462,306,306,306,306,0
|
|
20231124,140800,96195462,306,306,306,306,0
|
|
20231124,140700,96195462,306,306,306,306,86
|
|
20231124,140600,96169146,306,306,306,306,3
|
|
20231124,140500,96168228,306,306,306,306,0
|
|
20231124,140400,96168228,306,306,306,306,0
|
|
20231124,140300,96168228,306,306,306,306,0
|
|
20231124,140200,96168228,306,306,306,306,1000
|
|
20231124,140100,95862228,307,307,307,307,0
|
|
20231124,140000,95862228,307,307,307,307,0
|
|
20231124,135900,95862228,307,307,307,307,65
|
|
20231124,135800,95842273,307,307,307,307,145
|
|
20231124,135700,95797758,308,308,308,308,0
|
|
20231124,135600,95797758,308,308,308,308,0
|
|
20231124,135500,95797758,308,308,308,308,507
|
|
20231124,135400,95641602,308,308,308,308,0
|
|
20231124,135300,95641602,308,308,308,308,0
|
|
20231124,135200,95641602,308,308,308,308,292
|
|
20231124,135100,95551666,310,310,310,310,20
|
|
20231124,135000,95545466,308,309,309,308,17
|
|
20231124,134900,95540221,310,310,310,309,617
|
|
20231124,134800,95348968,310,309,310,309,984
|
|
20231124,134700,95044902,309,309,309,309,500
|
|
20231124,134600,94890402,308,308,308,308,0
|
|
20231124,134500,94890402,308,307,308,307,1500
|
|
20231124,134400,94429402,305,306,306,305,2177
|
|
20231124,134300,93763899,305,305,305,305,11
|
|
20231124,134200,93760544,303,303,303,303,0
|
|
20231124,134100,93760544,303,304,304,303,2752
|
|
20231124,134000,92924937,305,305,306,305,1426
|
|
20231124,133900,92490006,305,305,305,305,0
|
|
20231124,133800,92490006,305,305,305,305,0
|
|
20231124,133700,92490006,305,307,307,305,16687
|
|
20231124,133600,87382717,307,307,307,307,0
|
|
20231124,133500,87382717,307,307,307,307,5
|
|
20231124,133400,87381182,307,307,307,307,10
|
|
20231124,133300,87378112,307,307,307,307,0
|
|
20231124,133200,87378112,307,307,307,307,4
|
|
20231124,133100,87376884,307,307,307,307,0
|
|
20231124,133000,87376884,307,307,307,307,3700
|
|
20231124,132900,86240984,308,308,308,308,0
|
|
20231124,132800,86240984,308,308,308,308,0
|
|
20231124,132700,86240984,308,308,308,308,11
|
|
20231124,132600,86237596,308,308,308,308,0
|
|
20231124,132500,86237596,308,308,308,308,0
|
|
20231124,132400,86237596,308,308,308,308,0
|
|
20231124,132300,86237596,308,308,308,308,0
|
|
20231124,132200,86237596,308,308,308,308,0
|
|
20231124,132100,86237596,308,308,308,308,0
|
|
20231124,132000,86237596,308,308,308,308,0
|
|
20231124,131900,86237596,308,308,308,308,0
|
|
20231124,131800,86237596,308,308,308,308,0
|
|
20231124,131700,86237596,308,308,308,308,66
|
|
20231124,131600,86217268,308,308,308,308,10
|
|
20231124,131500,86214188,308,308,309,307,825
|
|
20231124,131400,85960228,308,309,309,308,147
|
|
20231124,131300,85914951,308,308,308,308,500
|
|
20231124,131200,85760951,309,309,309,309,0
|
|
20231124,131100,85760951,309,309,309,309,0
|
|
20231124,131000,85760951,309,308,309,308,2221
|
|
20231124,130900,85076882,309,308,309,308,443
|
|
20231124,130800,84940437,307,308,308,307,1001
|
|
20231124,130700,84633129,307,308,308,307,81
|
|
20231124,130600,84608182,308,308,309,308,933
|
|
20231124,130500,84320817,308,308,308,308,0
|
|
20231124,130400,84320817,308,308,308,308,1
|
|
20231124,130300,84320509,308,308,308,308,0
|
|
20231124,130200,84320509,308,308,308,308,0
|
|
20231124,130100,84320509,308,308,308,308,0
|
|
20231124,130000,84320509,308,308,308,308,1
|
|
20231124,125900,84320201,309,309,309,309,5
|
|
20231124,125800,84318656,306,308,309,306,727
|
|
20231124,125700,84095378,307,307,307,307,2107
|
|
20231124,125600,83448529,308,308,308,308,0
|
|
20231124,125500,83448529,308,308,308,308,2
|
|
20231124,125400,83447913,306,306,306,306,2
|
|
20231124,125300,83447301,308,307,308,307,667
|
|
20231124,125200,83242364,308,308,308,308,0
|
|
20231124,125100,83242364,308,308,308,308,500
|
|
20231124,125000,83088364,308,308,308,308,0
|
|
20231124,124900,83088364,308,308,308,308,0
|
|
20231124,124800,83088364,308,308,308,308,2
|
|
20231124,124700,83087748,306,306,306,306,0
|
|
20231124,124600,83087748,306,306,306,306,1000
|
|
20231124,124500,82781748,308,308,308,308,0
|
|
20231124,124400,82781748,308,308,308,308,0
|
|
20231124,124300,82781748,308,308,308,308,0
|
|
20231124,124200,82781748,308,308,308,308,0
|
|
20231124,124100,82781748,308,308,308,308,1
|
|
20231124,124000,82781440,308,306,308,306,41
|
|
20231124,123900,82768892,306,306,306,306,0
|
|
20231124,123800,82768892,306,306,306,306,171
|
|
20231124,123700,82716566,308,308,308,308,0
|
|
20231124,123600,82716566,308,308,308,308,1
|
|
20231124,123500,82716258,309,309,309,309,3
|
|
20231124,123400,82715331,309,309,309,309,0
|
|
20231124,123300,82715331,309,309,309,309,0
|
|
20231124,123200,82715331,309,308,309,308,30
|
|
20231124,123100,82706088,309,309,309,309,0
|
|
20231124,123000,82706088,309,308,309,307,26888
|
|
20231124,122900,74449993,310,310,310,310,0
|
|
20231124,122800,74449993,310,310,310,310,1
|
|
20231124,122700,74449683,309,309,310,309,3731
|
|
20231124,122600,73293803,309,309,309,309,178
|
|
20231124,122500,73238801,310,310,310,310,10
|
|
20231124,122400,73235701,311,311,311,311,3178
|
|
20231124,122300,72247343,312,307,312,307,10971
|
|
20231124,122200,68846650,310,307,310,307,14859
|
|
20231124,122100,64272120,307,307,308,307,3092
|
|
20231124,122000,63322870,307,307,307,307,115
|
|
20231124,121900,63287565,306,306,306,306,11649
|
|
20231124,121800,59722971,306,306,306,306,0
|
|
20231124,121700,59722971,306,305,306,305,2167
|
|
20231124,121600,59062035,305,305,305,305,0
|
|
20231124,121500,59062035,305,305,305,305,2
|
|
20231124,121400,59061425,304,304,304,304,2000
|
|
20231124,121300,58453425,305,305,305,305,0
|
|
20231124,121200,58453425,305,305,305,305,25
|
|
20231124,121100,58445800,306,306,306,306,0
|
|
20231124,121000,58445800,306,306,306,306,0
|
|
20231124,120900,58445800,306,306,306,306,0
|
|
20231124,120800,58445800,306,306,306,306,0
|
|
20231124,120700,58445800,306,306,306,305,6277
|
|
20231124,120600,56531313,305,306,306,305,297
|
|
20231124,120500,56440631,305,304,305,304,6658
|
|
20231124,120400,54411546,303,303,303,303,4270
|
|
20231124,120300,53117736,303,303,303,303,11
|
|
20231124,120200,53114403,303,303,303,303,0
|
|
20231124,120100,53114403,303,303,303,303,0
|
|
20231124,120000,53114403,303,303,303,303,0
|
|
20231124,115900,53114403,303,302,303,302,34
|
|
20231124,115800,53104134,303,303,303,303,0
|
|
20231124,115700,53104134,303,303,303,303,0
|
|
20231124,115600,53104134,303,303,303,303,0
|
|
20231124,115500,53104134,303,303,303,303,0
|
|
20231124,115400,53104134,303,303,303,303,0
|
|
20231124,115300,53104134,303,303,303,303,0
|
|
20231124,115200,53104134,303,303,303,303,1
|
|
20231124,115100,53103831,302,302,302,302,0
|
|
20231124,115000,53103831,302,302,302,302,0
|
|
20231124,114900,53103831,302,302,302,302,0
|
|
20231124,114800,53103831,302,302,302,302,920
|
|
20231124,114700,52825991,302,303,303,302,1920
|
|
20231124,114600,52245231,302,302,302,302,1000
|
|
20231124,114500,51943231,303,303,303,303,1
|
|
20231124,114400,51942928,303,302,303,302,1489
|
|
20231124,114300,51493249,302,302,302,302,147
|
|
20231124,114200,51448855,303,303,303,303,9
|
|
20231124,114100,51446128,303,303,303,303,13058
|
|
20231124,114000,47489554,303,303,303,303,339
|
|
20231124,113900,47386837,302,302,302,302,700
|
|
20231124,113800,47175437,302,302,302,302,322
|
|
20231124,113700,47078193,303,303,303,303,0
|
|
20231124,113600,47078193,303,303,303,303,1
|
|
20231124,113500,47077890,303,303,303,303,1
|
|
20231124,113400,47077587,302,302,302,302,0
|
|
20231124,113300,47077587,302,302,302,302,809
|
|
20231124,113200,46833269,301,301,301,301,0
|
|
20231124,113100,46833269,301,301,301,301,50
|
|
20231124,113000,46818219,301,301,301,301,724
|
|
20231124,112900,46600295,301,301,301,301,2
|
|
20231124,112800,46599693,301,300,301,300,808
|
|
20231124,112700,46357291,300,300,300,300,0
|
|
20231124,112600,46357291,300,300,300,300,8
|
|
20231124,112500,46354891,300,300,300,299,8
|
|
20231124,112400,46352492,300,300,300,300,3
|
|
20231124,112300,46351592,299,299,299,299,100
|
|
20231124,112200,46321692,299,299,300,299,419
|
|
20231124,112100,46196407,299,299,299,299,0
|
|
20231124,112000,46196407,299,299,299,299,2475
|
|
20231124,111900,45456382,299,299,299,299,0
|
|
20231124,111800,45456382,299,299,299,299,525
|
|
20231124,111700,45299407,299,299,300,299,62
|
|
20231124,111600,45280868,298,298,298,298,1
|
|
20231124,111500,45280570,297,296,297,296,6264
|
|
20231124,111400,43421365,297,297,297,296,541
|
|
20231124,111300,43260700,297,297,297,297,445
|
|
20231124,111200,43128535,297,296,297,296,449
|
|
20231124,111100,42995392,297,297,297,297,0
|
|
20231124,111000,42995392,297,297,297,297,7
|
|
20231124,110900,42993313,297,296,297,296,86
|
|
20231124,110800,42967856,297,297,297,297,0
|
|
20231124,110700,42967856,297,297,297,297,0
|
|
20231124,110600,42967856,297,297,297,297,0
|
|
20231124,110500,42967856,297,297,297,297,0
|
|
20231124,110400,42967856,297,297,297,297,21
|
|
20231124,110300,42961619,297,297,297,297,0
|
|
20231124,110200,42961619,297,297,297,297,9
|
|
20231124,110100,42958946,296,296,296,296,0
|
|
20231124,110000,42958946,296,296,296,296,0
|
|
20231124,105900,42958946,296,296,296,296,150
|
|
20231124,105800,42914546,297,297,297,297,0
|
|
20231124,105700,42914546,297,297,297,297,1
|
|
20231124,105600,42914249,297,297,297,297,2
|
|
20231124,105500,42913655,297,297,297,297,18
|
|
20231124,105400,42908309,297,297,297,297,1
|
|
20231124,105300,42908012,297,297,297,297,0
|
|
20231124,105200,42908012,297,297,297,297,4
|
|
20231124,105100,42906824,297,297,297,297,893
|
|
20231124,105000,42641603,297,297,297,297,3451
|
|
20231124,104900,41616656,297,297,297,297,14
|
|
20231124,104800,41612498,296,296,296,296,1000
|
|
20231124,104700,41316498,297,297,297,297,0
|
|
20231124,104600,41316498,297,297,297,297,0
|
|
20231124,104500,41316498,297,297,297,297,2
|
|
20231124,104400,41315904,297,297,297,297,35
|
|
20231124,104300,41305509,297,297,297,297,370
|
|
20231124,104200,41195619,297,297,297,297,4
|
|
20231124,104100,41194431,297,296,297,296,2600
|
|
20231124,104000,40422473,297,297,297,297,1
|
|
20231124,103900,40422176,297,297,297,297,7
|
|
20231124,103800,40420097,297,297,297,297,4
|
|
20231124,103700,40418909,297,297,297,297,1769
|
|
20231124,103600,39893516,297,297,297,297,6275
|
|
20231124,103500,38029841,297,297,297,297,9164
|
|
20231124,103400,35308133,297,297,297,297,3000
|
|
20231124,103300,34417133,297,297,297,297,1
|
|
20231124,103200,34416836,297,297,297,297,1
|
|
20231124,103100,34416539,297,297,297,297,0
|
|
20231124,103000,34416539,297,297,297,297,0
|
|
20231124,102900,34416539,297,297,297,297,302
|
|
20231124,102800,34326845,297,297,297,297,0
|
|
20231124,102700,34326845,297,297,297,297,0
|
|
20231124,102600,34326845,297,297,297,297,523
|
|
20231124,102500,34171514,297,297,297,297,3
|
|
20231124,102400,34170623,297,297,297,297,0
|
|
20231124,102300,34170623,297,297,297,297,0
|
|
20231124,102200,34170623,297,297,297,297,0
|
|
20231124,102100,34170623,297,297,297,297,0
|
|
20231124,102000,34170623,297,297,297,297,0
|
|
20231124,101900,34170623,297,297,297,297,1
|
|
20231124,101800,34170326,297,297,297,297,0
|
|
20231124,101700,34170326,297,295,297,295,2823
|
|
20231124,101600,33337495,295,295,295,295,1000
|
|
20231124,101500,33042495,295,296,296,295,10000
|
|
20231124,101400,30091073,296,296,296,296,0
|
|
20231124,101300,30091073,296,296,296,296,300
|
|
20231124,101200,30002273,296,296,296,296,946
|
|
20231124,101100,29722257,297,297,297,297,0
|
|
20231124,101000,29722257,297,297,297,297,1
|
|
20231124,100900,29721960,297,297,297,297,0
|
|
20231124,100800,29721960,297,297,297,297,6011
|
|
20231124,100700,27936693,297,297,297,297,0
|
|
20231124,100600,27936693,297,297,297,297,100
|
|
20231124,100500,27906993,296,296,296,296,0
|
|
20231124,100400,27906993,296,296,296,296,0
|
|
20231124,100300,27906993,296,296,296,296,300
|
|
20231124,100200,27818193,296,296,296,296,384
|
|
20231124,100100,27704529,296,296,296,296,86
|
|
20231124,100000,27679073,296,296,296,296,2
|
|
20231124,095900,27678481,296,296,296,296,1081
|
|
20231124,095800,27358505,296,296,296,296,78
|
|
20231124,095700,27335417,296,296,296,296,201
|
|
20231124,095600,27275921,296,297,297,295,801
|
|
20231124,095500,27039324,295,297,297,294,52001
|
|
20231124,095400,11730268,298,298,298,298,0
|
|
20231124,095300,11730268,298,298,298,298,287
|
|
20231124,095200,11644742,298,298,298,298,445
|
|
20231124,095100,11512132,298,298,298,298,500
|
|
20231124,095000,11363132,298,298,298,298,1000
|
|
20231124,094900,11065132,298,298,298,298,0
|
|
20231124,094800,11065132,298,298,298,298,913
|
|
20231124,094700,10793058,299,299,299,299,0
|
|
20231124,094600,10793058,299,299,299,299,0
|
|
20231124,094500,10793058,299,299,299,299,281
|
|
20231124,094400,10709039,299,299,299,299,0
|
|
20231124,094300,10709039,299,299,299,299,0
|
|
20231124,094200,10709039,299,299,299,299,0
|
|
20231124,094100,10709039,299,299,299,299,26
|
|
20231124,094000,10701265,299,299,299,299,0
|
|
20231124,093900,10701265,299,299,299,299,715
|
|
20231124,093800,10487480,299,299,299,297,6879
|
|
20231124,093700,8438270,300,300,300,300,0
|
|
20231124,093600,8438270,300,300,300,300,0
|
|
20231124,093500,8438270,300,300,300,300,0
|
|
20231124,093400,8438270,300,300,300,300,0
|
|
20231124,093300,8438270,300,300,300,300,0
|
|
20231124,093200,8438270,300,300,300,300,202
|
|
20231124,093100,8377670,300,301,301,297,685
|
|
20231124,093000,8172718,301,301,301,301,50
|
|
20231124,092900,8157668,300,300,300,300,0
|
|
20231124,092800,8157668,300,300,300,300,1
|
|
20231124,092700,8157368,302,302,302,302,0
|
|
20231124,092600,8157368,302,302,302,302,0
|
|
20231124,092500,8157368,302,302,302,302,0
|
|
20231124,092400,8157368,302,302,302,302,1472
|
|
20231124,092300,7712824,302,301,302,301,49
|
|
20231124,092200,7698074,300,301,301,300,46
|
|
20231124,092100,7684273,300,301,301,300,1278
|
|
20231124,092000,7299638,301,301,301,301,1
|
|
20231124,091900,7299337,300,300,300,300,490
|
|
20231124,091800,7152337,300,300,300,300,5
|
|
20231124,091700,7150837,300,298,300,298,4
|
|
20231124,091600,7149643,300,300,300,300,0
|
|
20231124,091500,7149643,300,300,300,300,1
|
|
20231124,091400,7149343,299,299,299,299,0
|
|
20231124,091300,7149343,299,299,299,299,2106
|
|
20231124,091200,6519649,299,299,299,299,63
|
|
20231124,091100,6500812,299,299,299,299,0
|
|
20231124,091000,6500812,299,299,299,299,2
|
|
20231124,090900,6500214,299,299,299,299,40
|
|
20231124,090800,6488254,299,299,299,299,0
|
|
20231124,090700,6488254,299,300,300,299,11164
|
|
20231124,090600,3150217,300,300,300,300,3067
|
|
20231124,090500,2230117,300,300,300,300,0
|
|
20231124,090400,2230117,300,299,300,299,5856
|
|
20231124,090300,479172,300,299,300,299,275
|
|
20231124,090200,396911,299,299,299,299,290
|
|
20231124,090100,310201,300,300,301,300,1033
|
|
20231124,090000,300,300,300,300,300,1
|