619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191600,467224018,441,441,441,441,12984
|
|
20231120,191500,467224018,441,441,441,441,0
|
|
20231120,191400,467224018,441,441,441,441,0
|
|
20231120,191300,467224018,441,441,441,441,0
|
|
20231120,191200,467224018,441,441,441,441,0
|
|
20231120,191100,467224018,441,441,441,441,0
|
|
20231120,191000,467224018,441,441,441,441,0
|
|
20231120,190900,467224018,441,441,441,441,0
|
|
20231120,190800,467224018,441,441,441,441,0
|
|
20231120,190700,467224018,441,441,441,441,0
|
|
20231120,190600,467224018,441,441,441,441,0
|
|
20231120,190500,467224018,441,441,441,441,0
|
|
20231120,190400,467224018,441,441,441,441,0
|
|
20231120,190300,467224018,441,441,441,441,0
|
|
20231120,190200,467224018,441,441,441,441,0
|
|
20231120,190100,467224018,441,441,441,441,0
|
|
20231120,190000,467224018,441,441,441,441,0
|
|
20231120,185900,467224018,441,441,441,441,0
|
|
20231120,185800,467224018,441,441,441,441,0
|
|
20231120,185700,467224018,441,441,441,441,0
|
|
20231120,185600,467224018,441,441,441,441,0
|
|
20231120,185500,467224018,441,441,441,441,0
|
|
20231120,185400,467224018,441,441,441,441,0
|
|
20231120,185300,467224018,441,441,441,441,0
|
|
20231120,185200,467224018,441,441,441,441,0
|
|
20231120,185100,467224018,441,441,441,441,0
|
|
20231120,185000,467224018,441,441,441,441,0
|
|
20231120,184900,467224018,441,441,441,441,0
|
|
20231120,184800,467224018,441,441,441,441,0
|
|
20231120,184700,467224018,441,441,441,441,0
|
|
20231120,184600,467224018,441,441,441,441,12984
|
|
20231120,184500,467224018,441,441,441,441,0
|
|
20231120,184400,467224018,441,441,441,441,0
|
|
20231120,184300,467224018,441,441,441,441,0
|
|
20231120,184200,467224018,441,441,441,441,0
|
|
20231120,184100,467224018,441,441,441,441,0
|
|
20231120,184000,467224018,441,441,441,441,0
|
|
20231120,183900,467224018,441,441,441,441,0
|
|
20231120,183800,467224018,441,441,441,441,0
|
|
20231120,183700,467224018,441,441,441,441,0
|
|
20231120,183600,467224018,441,441,441,441,0
|
|
20231120,183500,467224018,441,441,441,441,0
|
|
20231120,183400,467224018,441,441,441,441,0
|
|
20231120,183300,467224018,441,441,441,441,0
|
|
20231120,183200,467224018,441,441,441,441,0
|
|
20231120,183100,467224018,441,441,441,441,0
|
|
20231120,183000,467224018,441,441,441,441,0
|
|
20231120,182900,467224018,441,441,441,441,0
|
|
20231120,182800,467224018,441,441,441,441,0
|
|
20231120,182700,467224018,441,441,441,441,0
|
|
20231120,182600,467224018,441,441,441,441,0
|
|
20231120,182500,467224018,441,441,441,441,0
|
|
20231120,182400,467224018,441,441,441,441,0
|
|
20231120,182300,467224018,441,441,441,441,0
|
|
20231120,182200,467224018,441,441,441,441,0
|
|
20231120,182100,467224018,441,441,441,441,0
|
|
20231120,182000,467224018,441,441,441,441,0
|
|
20231120,181900,467224018,441,441,441,441,0
|
|
20231120,181800,467224018,441,441,441,441,0
|
|
20231120,181700,467224018,441,441,441,441,0
|
|
20231120,181600,467224018,441,441,441,441,12984
|
|
20231120,181500,467224018,441,441,441,441,0
|
|
20231120,181400,467224018,441,441,441,441,0
|
|
20231120,181300,467224018,441,441,441,441,0
|
|
20231120,181200,467224018,441,441,441,441,0
|
|
20231120,181100,467224018,441,441,441,441,0
|
|
20231120,181000,467224018,441,441,441,441,0
|
|
20231120,180900,467224018,441,441,441,441,0
|
|
20231120,180800,467224018,441,441,441,441,0
|
|
20231120,180700,467224018,441,441,441,441,0
|
|
20231120,180600,467224018,441,441,441,441,0
|
|
20231120,180500,467224018,441,441,441,441,0
|
|
20231120,180400,467224018,441,441,441,441,0
|
|
20231120,180300,467224018,441,441,441,441,0
|
|
20231120,180200,467224018,441,441,441,441,0
|
|
20231120,180100,467224018,441,441,441,441,0
|
|
20231120,180000,467224018,441,441,441,441,0
|
|
20231120,175900,467224018,441,441,441,441,0
|
|
20231120,175800,467224018,441,441,441,441,0
|
|
20231120,175700,467224018,441,441,441,441,0
|
|
20231120,175600,467224018,441,441,441,441,0
|
|
20231120,175500,467224018,441,441,441,441,0
|
|
20231120,175400,467224018,441,441,441,441,0
|
|
20231120,175300,467224018,441,441,441,441,0
|
|
20231120,175200,467224018,441,441,441,441,0
|
|
20231120,175100,467224018,441,441,441,441,0
|
|
20231120,175000,467224018,441,441,441,441,0
|
|
20231120,174900,467224018,441,441,441,441,0
|
|
20231120,174800,467224018,441,441,441,441,0
|
|
20231120,174700,467224018,441,441,441,441,0
|
|
20231120,174600,467224018,441,441,441,441,12984
|
|
20231120,174500,467224018,441,441,441,441,0
|
|
20231120,174400,467224018,441,441,441,441,0
|
|
20231120,174300,467224018,441,441,441,441,0
|
|
20231120,174200,467224018,441,441,441,441,0
|
|
20231120,174100,467224018,441,441,441,441,0
|
|
20231120,174000,467224018,441,441,441,441,0
|
|
20231120,173900,467224018,441,441,441,441,0
|
|
20231120,173800,467224018,441,441,441,441,0
|
|
20231120,173700,467224018,441,441,441,441,0
|
|
20231120,173600,467224018,441,441,441,441,0
|
|
20231120,173500,467224018,441,441,441,441,0
|
|
20231120,173400,467224018,441,441,441,441,0
|
|
20231120,173300,467224018,441,441,441,441,0
|
|
20231120,173200,467224018,441,441,441,441,0
|
|
20231120,173100,467224018,441,441,441,441,0
|
|
20231120,173000,467224018,441,441,441,441,0
|
|
20231120,172900,467224018,441,441,441,441,0
|
|
20231120,172800,467224018,441,441,441,441,0
|
|
20231120,172700,467224018,441,441,441,441,0
|
|
20231120,172600,467224018,441,441,441,441,0
|
|
20231120,172500,467224018,441,441,441,441,0
|
|
20231120,172400,467224018,441,441,441,441,0
|
|
20231120,172300,467224018,441,441,441,441,0
|
|
20231120,172200,467224018,441,441,441,441,0
|
|
20231120,172100,467224018,441,441,441,441,0
|
|
20231120,172000,467224018,441,441,441,441,0
|
|
20231120,171900,467224018,441,441,441,441,0
|
|
20231120,171800,467224018,441,441,441,441,0
|
|
20231120,171700,467224018,441,441,441,441,0
|
|
20231120,171600,467224018,441,441,441,441,12984
|
|
20231120,171500,467224018,441,441,441,441,0
|
|
20231120,171400,467224018,441,441,441,441,0
|
|
20231120,171300,467224018,441,441,441,441,0
|
|
20231120,171200,467224018,441,441,441,441,0
|
|
20231120,171100,467224018,441,441,441,441,0
|
|
20231120,171000,467224018,441,441,441,441,0
|
|
20231120,170900,467224018,441,441,441,441,0
|
|
20231120,170800,467224018,441,441,441,441,0
|
|
20231120,170700,467224018,441,441,441,441,0
|
|
20231120,170600,467224018,441,441,441,441,0
|
|
20231120,170500,467224018,441,441,441,441,0
|
|
20231120,170400,467224018,441,441,441,441,0
|
|
20231120,170300,467224018,441,441,441,441,0
|
|
20231120,170200,467224018,441,441,441,441,0
|
|
20231120,170100,467224018,441,441,441,441,0
|
|
20231120,170000,467224018,441,441,441,441,0
|
|
20231120,165900,467224018,441,441,441,441,0
|
|
20231120,165800,467224018,441,441,441,441,0
|
|
20231120,165700,467224018,441,441,441,441,0
|
|
20231120,165600,467224018,441,441,441,441,0
|
|
20231120,165500,467224018,441,441,441,441,0
|
|
20231120,165400,467224018,441,441,441,441,0
|
|
20231120,165300,467224018,441,441,441,441,0
|
|
20231120,165200,467224018,441,441,441,441,0
|
|
20231120,165100,467224018,441,441,441,441,0
|
|
20231120,165000,467224018,441,441,441,441,0
|
|
20231120,164900,467224018,441,441,441,441,0
|
|
20231120,164800,467224018,441,441,441,441,0
|
|
20231120,164700,467224018,441,441,441,441,0
|
|
20231120,164600,467224018,441,441,441,441,12984
|
|
20231120,164500,467224018,441,441,441,441,0
|
|
20231120,164400,467224018,441,441,441,441,0
|
|
20231120,164300,467224018,441,441,441,441,0
|
|
20231120,164200,467224018,441,441,441,441,0
|
|
20231120,164100,467224018,441,441,441,441,0
|
|
20231120,164000,467224018,441,441,441,441,0
|
|
20231120,163900,467224018,441,441,441,441,0
|
|
20231120,163800,467224018,441,441,441,441,0
|
|
20231120,163700,467224018,441,441,441,441,0
|
|
20231120,163600,467224018,441,441,441,441,0
|
|
20231120,163500,467224018,441,441,441,441,0
|
|
20231120,163400,467224018,441,441,441,441,0
|
|
20231120,163300,467224018,441,441,441,441,0
|
|
20231120,163200,467224018,441,441,441,441,0
|
|
20231120,163100,467224018,441,441,441,441,0
|
|
20231120,163000,467224018,441,441,441,441,0
|
|
20231120,162900,467224018,441,441,441,441,0
|
|
20231120,162800,467224018,441,441,441,441,0
|
|
20231120,162700,467224018,441,441,441,441,0
|
|
20231120,162600,467224018,441,441,441,441,0
|
|
20231120,162500,467224018,441,441,441,441,0
|
|
20231120,162400,467224018,441,441,441,441,0
|
|
20231120,162300,467224018,441,441,441,441,0
|
|
20231120,162200,467224018,441,441,441,441,0
|
|
20231120,162100,467224018,441,441,441,441,0
|
|
20231120,162000,467224018,441,441,441,441,0
|
|
20231120,161900,467224018,441,441,441,441,0
|
|
20231120,161800,467224018,441,441,441,441,0
|
|
20231120,161700,467224018,441,441,441,441,0
|
|
20231120,161600,467224018,441,441,441,441,12984
|
|
20231120,161500,467224018,441,441,441,441,0
|
|
20231120,161400,467224018,441,441,441,441,0
|
|
20231120,161300,467224018,441,441,441,441,0
|
|
20231120,161200,467224018,441,441,441,441,0
|
|
20231120,161100,467224018,441,441,441,441,0
|
|
20231120,161000,467224018,441,441,441,441,0
|
|
20231120,160900,467224018,441,441,441,441,0
|
|
20231120,160800,467224018,441,441,441,441,0
|
|
20231120,160700,467224018,441,441,441,441,0
|
|
20231120,160600,467224018,441,441,441,441,0
|
|
20231120,160500,467224018,441,441,441,441,0
|
|
20231120,160400,467224018,441,441,441,441,0
|
|
20231120,160300,467224018,441,441,441,441,0
|
|
20231120,160200,467224018,441,441,441,441,0
|
|
20231120,160100,467224018,441,441,441,441,0
|
|
20231120,160000,467224018,441,441,441,441,0
|
|
20231120,155900,467224018,441,441,441,441,0
|
|
20231120,155800,467224018,441,441,441,441,0
|
|
20231120,155700,467224018,441,441,441,441,0
|
|
20231120,155600,467224018,441,441,441,441,0
|
|
20231120,155500,467224018,441,441,441,441,0
|
|
20231120,155400,467224018,441,441,441,441,0
|
|
20231120,155300,467224018,441,441,441,441,0
|
|
20231120,155200,467224018,441,441,441,441,0
|
|
20231120,155100,467224018,441,441,441,441,0
|
|
20231120,155000,467224018,441,441,441,441,0
|
|
20231120,154900,467224018,441,441,441,441,0
|
|
20231120,154800,467224018,441,441,441,441,0
|
|
20231120,154700,467224018,441,441,441,441,0
|
|
20231120,154600,467224018,441,441,441,441,12984
|
|
20231120,154500,467224018,441,441,441,441,0
|
|
20231120,154400,467224018,441,441,441,441,0
|
|
20231120,154300,467224018,441,441,441,441,0
|
|
20231120,154200,467224018,441,441,441,441,0
|
|
20231120,154100,467224018,441,441,441,441,0
|
|
20231120,154000,467224018,441,441,441,441,0
|
|
20231120,153900,467224018,441,441,441,441,0
|
|
20231120,153800,467224018,441,441,441,441,0
|
|
20231120,153700,467224018,441,441,441,441,0
|
|
20231120,153600,467224018,441,441,441,441,0
|
|
20231120,153500,467224018,441,441,441,441,0
|
|
20231120,153400,467224018,441,441,441,441,0
|
|
20231120,153300,467224018,441,441,441,441,0
|
|
20231120,153200,467224018,441,441,441,441,0
|
|
20231120,153100,467224018,441,441,441,441,0
|
|
20231120,153000,467224018,441,441,441,441,12984
|
|
20231120,152900,461498074,444,444,444,444,0
|
|
20231120,152800,461498074,444,444,444,444,0
|
|
20231120,152700,461498074,444,444,444,444,0
|
|
20231120,152600,461498074,444,444,444,444,0
|
|
20231120,152500,461498074,444,444,444,444,0
|
|
20231120,152400,461498074,444,444,444,444,0
|
|
20231120,152300,461498074,444,444,444,444,0
|
|
20231120,152200,461498074,444,444,444,444,0
|
|
20231120,152100,461498074,444,444,444,444,0
|
|
20231120,152000,461498074,444,444,444,444,0
|
|
20231120,151900,461498074,444,444,444,444,1879
|
|
20231120,151800,460663798,444,446,447,444,952
|
|
20231120,151700,460240764,446,442,446,442,7606
|
|
20231120,151600,456860130,443,443,443,443,500
|
|
20231120,151500,456638630,443,442,443,442,651
|
|
20231120,151400,456350887,440,441,443,440,11384
|
|
20231120,151300,451336536,441,441,441,440,7165
|
|
20231120,151200,448176773,441,442,442,441,10430
|
|
20231120,151100,443576833,441,443,443,441,9107
|
|
20231120,151000,439559053,443,445,445,443,2136
|
|
20231120,150900,438610877,445,446,446,445,3000
|
|
20231120,150800,437273531,447,446,447,446,1793
|
|
20231120,150700,436472660,446,446,446,446,424
|
|
20231120,150600,436283556,446,446,447,446,9443
|
|
20231120,150500,432071428,447,448,448,447,3234
|
|
20231120,150400,430625800,446,446,446,446,13165
|
|
20231120,150300,424754210,446,447,447,445,15254
|
|
20231120,150200,417955077,447,448,448,447,1043
|
|
20231120,150100,417488853,448,448,448,448,80
|
|
20231120,150000,417453013,448,448,448,448,50
|
|
20231120,145900,417430613,449,448,449,448,300
|
|
20231120,145800,417296201,448,448,448,448,126
|
|
20231120,145700,417239753,448,448,448,448,1
|
|
20231120,145600,417239305,445,449,449,445,1518
|
|
20231120,145500,416562737,449,448,449,448,4672
|
|
20231120,145400,414469580,447,447,447,447,600
|
|
20231120,145300,414201380,447,447,447,447,0
|
|
20231120,145200,414201380,447,446,447,446,5652
|
|
20231120,145100,411680040,446,446,446,446,5506
|
|
20231120,145000,409224364,447,449,459,447,8489
|
|
20231120,144900,405401541,448,442,452,440,14346
|
|
20231120,144800,398953882,442,448,448,430,42607
|
|
20231120,144700,380214087,448,451,451,448,20001
|
|
20231120,144600,371241401,452,452,452,452,70
|
|
20231120,144500,371209761,452,452,452,452,302
|
|
20231120,144400,371073257,452,451,452,451,443
|
|
20231120,144300,370873456,450,451,451,450,411
|
|
20231120,144200,370688106,451,450,451,448,4950
|
|
20231120,144100,368464600,449,449,449,449,500
|
|
20231120,144000,368240100,449,448,449,448,7446
|
|
20231120,143900,364904291,448,449,449,448,1987
|
|
20231120,143800,364014055,450,450,450,450,0
|
|
20231120,143700,364014055,450,450,450,450,4
|
|
20231120,143600,364012255,450,450,450,448,6590
|
|
20231120,143500,361050377,450,451,451,450,13302
|
|
20231120,143400,355056932,452,453,453,452,1508
|
|
20231120,143300,354375303,452,454,454,452,4672
|
|
20231120,143200,352263526,454,454,454,452,10699
|
|
20231120,143100,347416689,455,456,456,454,9073
|
|
20231120,143000,343297472,457,456,457,455,10455
|
|
20231120,142900,338537887,456,456,456,456,0
|
|
20231120,142800,338537887,456,455,456,455,1100
|
|
20231120,142700,338037287,456,456,456,454,26750
|
|
20231120,142600,325874766,456,456,456,456,5
|
|
20231120,142500,325872486,455,456,456,455,7891
|
|
20231120,142400,322281781,456,456,456,455,2991
|
|
20231120,142300,320917960,456,456,456,456,110
|
|
20231120,142200,320867800,456,458,458,456,11706
|
|
20231120,142100,315524001,458,459,459,458,15023
|
|
20231120,142000,308633023,459,460,460,459,443
|
|
20231120,141900,308429285,460,460,460,460,800
|
|
20231120,141800,308061285,460,460,460,460,2085
|
|
20231120,141700,307102185,460,460,460,460,2485
|
|
20231120,141600,305959085,459,459,459,459,0
|
|
20231120,141500,305959085,459,462,462,459,38327
|
|
20231120,141400,288341342,461,461,461,461,0
|
|
20231120,141300,288341342,461,461,461,461,1
|
|
20231120,141200,288340881,462,462,462,462,0
|
|
20231120,141100,288340881,462,462,462,462,0
|
|
20231120,141000,288340881,462,462,462,461,497
|
|
20231120,140900,288111352,461,461,461,461,0
|
|
20231120,140800,288111352,461,461,461,461,54
|
|
20231120,140700,288086458,461,461,461,461,779
|
|
20231120,140600,287727339,461,461,461,461,0
|
|
20231120,140500,287727339,461,462,462,461,103
|
|
20231120,140400,287679852,462,462,462,462,0
|
|
20231120,140300,287679852,462,461,462,461,308
|
|
20231120,140200,287537814,461,461,461,461,1000
|
|
20231120,140100,287076814,462,462,462,462,34
|
|
20231120,140000,287061106,462,462,462,462,0
|
|
20231120,135900,287061106,462,462,462,462,0
|
|
20231120,135800,287061106,462,462,462,462,80
|
|
20231120,135700,287024146,462,462,462,462,0
|
|
20231120,135600,287024146,462,462,462,462,320
|
|
20231120,135500,286876306,462,462,462,462,3390
|
|
20231120,135400,285310126,462,461,462,461,3661
|
|
20231120,135300,283618838,461,461,461,461,500
|
|
20231120,135200,283388338,461,462,462,461,5531
|
|
20231120,135100,280837790,462,462,462,462,200
|
|
20231120,135000,280745390,461,461,461,461,0
|
|
20231120,134900,280745390,461,461,461,461,69
|
|
20231120,134800,280713581,461,461,461,461,2000
|
|
20231120,134700,279791581,462,462,462,462,0
|
|
20231120,134600,279791581,462,462,462,462,86
|
|
20231120,134500,279751849,462,462,462,462,0
|
|
20231120,134400,279751849,462,462,462,462,1
|
|
20231120,134300,279751387,461,461,461,461,2000
|
|
20231120,134200,278829387,461,461,461,461,0
|
|
20231120,134100,278829387,461,461,461,461,2579
|
|
20231120,134000,277640468,462,462,462,462,42
|
|
20231120,133900,277621064,462,462,462,462,0
|
|
20231120,133800,277621064,462,462,462,462,31
|
|
20231120,133700,277606742,462,462,462,462,1
|
|
20231120,133600,277606280,463,463,463,463,202
|
|
20231120,133500,277512754,463,463,463,463,0
|
|
20231120,133400,277512754,463,463,463,463,0
|
|
20231120,133300,277512754,463,463,463,463,0
|
|
20231120,133200,277512754,463,461,463,461,2
|
|
20231120,133100,277511830,462,462,462,462,512
|
|
20231120,133000,277275286,462,462,462,462,101
|
|
20231120,132900,277228624,462,462,462,462,2
|
|
20231120,132800,277227700,461,461,461,461,0
|
|
20231120,132700,277227700,461,461,461,461,2000
|
|
20231120,132600,276305700,461,461,461,461,0
|
|
20231120,132500,276305700,461,461,461,461,71
|
|
20231120,132400,276272969,461,463,463,461,7556
|
|
20231120,132300,272788731,463,463,463,463,3000
|
|
20231120,132200,271399731,463,463,463,463,17
|
|
20231120,132100,271391860,463,463,463,463,6329
|
|
20231120,132000,268461533,464,464,464,464,1
|
|
20231120,131900,268461069,464,463,464,463,9478
|
|
20231120,131800,264070900,463,463,463,463,0
|
|
20231120,131700,264070900,463,463,463,463,0
|
|
20231120,131600,264070900,463,462,463,462,102
|
|
20231120,131500,264023775,462,462,462,461,2349
|
|
20231120,131400,262938554,462,462,462,462,0
|
|
20231120,131300,262938554,462,462,462,462,30
|
|
20231120,131200,262924694,462,462,462,462,0
|
|
20231120,131100,262924694,462,462,462,462,2
|
|
20231120,131000,262923770,462,462,462,462,2296
|
|
20231120,130900,261863018,462,462,462,462,1
|
|
20231120,130800,261862556,462,462,462,462,592
|
|
20231120,130700,261589052,462,461,462,461,1007
|
|
20231120,130600,261123825,461,461,461,461,700
|
|
20231120,130500,260801125,461,461,461,461,5000
|
|
20231120,130400,258496125,461,461,461,461,1
|
|
20231120,130300,258495664,460,460,460,460,40
|
|
20231120,130200,258477264,460,460,460,460,100
|
|
20231120,130100,258431264,460,461,461,460,9246
|
|
20231120,130000,254174580,462,462,462,462,1
|
|
20231120,125900,254174118,461,461,461,461,1476
|
|
20231120,125800,253493682,461,461,461,461,200
|
|
20231120,125700,253401482,461,460,461,459,1087
|
|
20231120,125600,252902494,461,462,462,459,22173
|
|
20231120,125500,242701964,461,462,462,461,1104
|
|
20231120,125400,242192919,462,462,462,462,0
|
|
20231120,125300,242192919,462,462,462,462,198
|
|
20231120,125200,242101443,461,461,461,461,0
|
|
20231120,125100,242101443,461,461,461,461,392
|
|
20231120,125000,241920731,461,461,461,461,1173
|
|
20231120,124900,241379978,462,461,462,461,2101
|
|
20231120,124800,240411316,461,461,461,461,0
|
|
20231120,124700,240411316,461,461,461,461,536
|
|
20231120,124600,240164220,462,460,462,460,1001
|
|
20231120,124500,239703758,460,460,460,460,0
|
|
20231120,124400,239703758,460,461,461,460,3661
|
|
20231120,124300,238019198,461,462,462,461,10150
|
|
20231120,124200,233339898,462,462,462,462,2508
|
|
20231120,124100,232181202,462,462,462,462,0
|
|
20231120,124000,232181202,462,462,462,462,2980
|
|
20231120,123900,230804442,462,463,463,462,2815
|
|
20231120,123800,229503762,462,462,462,462,0
|
|
20231120,123700,229503762,462,462,462,462,0
|
|
20231120,123600,229503762,462,462,462,462,0
|
|
20231120,123500,229503762,462,462,462,462,898
|
|
20231120,123400,229088886,462,462,462,462,0
|
|
20231120,123300,229088886,462,462,462,462,271
|
|
20231120,123200,228963684,462,462,462,462,12329
|
|
20231120,123100,223267686,463,463,463,463,6600
|
|
20231120,123000,220211886,463,464,464,463,7000
|
|
20231120,122900,216965462,465,465,465,465,0
|
|
20231120,122800,216965462,465,465,465,465,0
|
|
20231120,122700,216965462,465,465,465,465,0
|
|
20231120,122600,216965462,465,465,465,465,0
|
|
20231120,122500,216965462,465,465,465,465,0
|
|
20231120,122400,216965462,465,465,465,465,10
|
|
20231120,122300,216960812,465,465,465,465,1
|
|
20231120,122200,216960347,465,465,465,465,0
|
|
20231120,122100,216960347,465,465,465,465,3
|
|
20231120,122000,216958952,465,465,465,465,1
|
|
20231120,121900,216958487,464,464,464,464,0
|
|
20231120,121800,216958487,464,465,465,464,8546
|
|
20231120,121700,212989001,465,465,465,465,1587
|
|
20231120,121600,212251046,466,466,466,466,0
|
|
20231120,121500,212251046,466,466,466,466,5894
|
|
20231120,121400,209504442,466,466,466,466,43
|
|
20231120,121300,209484404,465,465,465,465,0
|
|
20231120,121200,209484404,465,465,465,465,0
|
|
20231120,121100,209484404,465,465,465,465,1174
|
|
20231120,121000,208938494,466,466,466,466,25
|
|
20231120,120900,208926844,466,465,466,465,5001
|
|
20231120,120800,206601378,466,466,466,466,12450
|
|
20231120,120700,200799678,467,467,467,467,0
|
|
20231120,120600,200799678,467,467,467,467,2
|
|
20231120,120500,200798744,467,466,467,466,557
|
|
20231120,120400,200538682,467,467,467,467,0
|
|
20231120,120300,200538682,467,467,467,467,1
|
|
20231120,120200,200538215,467,467,467,467,50
|
|
20231120,120100,200514865,466,466,466,466,1000
|
|
20231120,120000,200048865,467,467,467,467,0
|
|
20231120,115900,200048865,467,467,467,467,0
|
|
20231120,115800,200048865,467,467,467,467,8131
|
|
20231120,115700,196251688,467,469,469,467,1336
|
|
20231120,115600,195627766,467,468,468,467,16300
|
|
20231120,115500,188007069,469,469,469,469,0
|
|
20231120,115400,188007069,469,469,469,469,0
|
|
20231120,115300,188007069,469,469,469,469,137
|
|
20231120,115200,187942816,467,468,468,467,508
|
|
20231120,115100,187705560,469,469,469,469,0
|
|
20231120,115000,187705560,469,469,469,469,2
|
|
20231120,114900,187704622,469,469,469,469,617
|
|
20231120,114800,187415249,469,468,469,468,170
|
|
20231120,114700,187335684,468,468,468,468,214
|
|
20231120,114600,187235532,468,468,468,468,1733
|
|
20231120,114500,186424488,469,469,469,469,0
|
|
20231120,114400,186424488,469,469,469,469,0
|
|
20231120,114300,186424488,469,469,469,469,0
|
|
20231120,114200,186424488,469,469,469,469,0
|
|
20231120,114100,186424488,469,469,469,469,0
|
|
20231120,114000,186424488,469,469,469,469,49
|
|
20231120,113900,186401507,468,468,468,468,1000
|
|
20231120,113800,185933507,469,471,471,469,788
|
|
20231120,113700,185563931,470,470,470,470,0
|
|
20231120,113600,185563931,470,470,470,470,13
|
|
20231120,113500,185557821,470,470,470,470,340
|
|
20231120,113400,185398021,471,471,471,471,0
|
|
20231120,113300,185398021,471,472,472,470,502
|
|
20231120,113200,185162078,471,471,471,471,103
|
|
20231120,113100,185113565,470,470,470,470,977
|
|
20231120,113000,184654375,470,470,470,470,2
|
|
20231120,112900,184653435,470,470,470,470,0
|
|
20231120,112800,184653435,470,470,470,470,0
|
|
20231120,112700,184653435,470,470,470,470,853
|
|
20231120,112600,184252525,470,470,470,470,0
|
|
20231120,112500,184252525,470,470,470,470,0
|
|
20231120,112400,184252525,470,470,470,470,0
|
|
20231120,112300,184252525,470,470,470,470,10
|
|
20231120,112200,184247825,470,470,470,470,0
|
|
20231120,112100,184247825,470,470,470,470,320
|
|
20231120,112000,184097425,469,469,469,469,9640
|
|
20231120,111900,179576265,469,469,469,469,1
|
|
20231120,111800,179575796,467,467,467,467,0
|
|
20231120,111700,179575796,467,467,467,467,0
|
|
20231120,111600,179575796,467,467,467,467,0
|
|
20231120,111500,179575796,467,468,468,467,1641
|
|
20231120,111400,178808214,469,469,469,469,0
|
|
20231120,111300,178808214,469,469,469,469,119
|
|
20231120,111200,178752403,469,469,469,469,1040
|
|
20231120,111100,178264643,469,469,469,469,25
|
|
20231120,111000,178252918,469,469,469,469,1
|
|
20231120,110900,178252449,470,472,472,470,2252
|
|
20231120,110800,177193905,472,472,472,472,0
|
|
20231120,110700,177193905,472,472,472,472,0
|
|
20231120,110600,177193905,472,472,472,472,10
|
|
20231120,110500,177189185,472,472,472,472,0
|
|
20231120,110400,177189185,472,472,472,472,0
|
|
20231120,110300,177189185,472,472,472,472,244
|
|
20231120,110200,177074017,472,472,472,472,1
|
|
20231120,110100,177073545,471,471,471,471,19826
|
|
20231120,110000,167735499,470,470,470,470,0
|
|
20231120,105900,167735499,470,470,470,470,8000
|
|
20231120,105800,163975499,470,470,470,470,1000
|
|
20231120,105700,163505499,470,470,470,470,13
|
|
20231120,105600,163499389,470,470,470,470,4
|
|
20231120,105500,163497509,470,470,470,470,0
|
|
20231120,105400,163497509,470,469,470,469,1651
|
|
20231120,105300,162721588,469,470,470,469,1030
|
|
20231120,105200,162238488,468,470,470,468,2500
|
|
20231120,105100,161064945,471,471,471,471,103
|
|
20231120,105000,161016432,471,470,471,470,91
|
|
20231120,104900,160973661,471,471,471,471,5070
|
|
20231120,104800,158585691,471,472,472,471,3002
|
|
20231120,104700,157171747,471,471,471,471,1
|
|
20231120,104600,157171276,472,471,472,470,2027
|
|
20231120,104500,156217656,471,471,471,471,1368
|
|
20231120,104400,155573328,473,473,473,473,0
|
|
20231120,104300,155573328,473,472,473,472,6391
|
|
20231120,104200,152552376,471,471,471,471,6
|
|
20231120,104100,152549550,472,472,472,472,27
|
|
20231120,104000,152536806,472,472,472,472,2201
|
|
20231120,103900,151497934,472,473,473,472,180
|
|
20231120,103800,151412874,473,473,473,473,50
|
|
20231120,103700,151389224,473,474,474,470,42913
|
|
20231120,103600,131107860,475,474,475,474,11
|
|
20231120,103500,131102636,474,474,474,474,0
|
|
20231120,103400,131102636,474,474,474,474,100
|
|
20231120,103300,131055236,475,474,475,474,21
|
|
20231120,103200,131045281,475,475,475,475,0
|
|
20231120,103100,131045281,475,475,475,475,0
|
|
20231120,103000,131045281,475,473,475,473,13841
|
|
20231120,102900,124498485,475,475,475,475,0
|
|
20231120,102800,124498485,475,475,475,475,0
|
|
20231120,102700,124498485,475,475,475,475,0
|
|
20231120,102600,124498485,475,475,475,475,1
|
|
20231120,102500,124498010,474,474,474,474,20
|
|
20231120,102400,124488530,476,476,476,476,1
|
|
20231120,102300,124488054,475,475,475,475,12
|
|
20231120,102200,124482354,475,475,475,475,576
|
|
20231120,102100,124208754,476,477,477,476,1237
|
|
20231120,102000,123619742,477,476,477,476,5953
|
|
20231120,101900,120780261,476,475,476,475,12954
|
|
20231120,101800,114623296,474,474,474,474,0
|
|
20231120,101700,114623296,474,474,474,474,224
|
|
20231120,101600,114517120,474,474,474,474,200
|
|
20231120,101500,114422320,474,473,474,473,1131
|
|
20231120,101400,113886507,474,473,474,473,1090
|
|
20231120,101300,113369937,473,473,474,473,6281
|
|
20231120,101200,110398938,474,474,474,474,17
|
|
20231120,101100,110390880,474,474,474,474,0
|
|
20231120,101000,110390880,474,474,474,474,210
|
|
20231120,100900,110291340,474,474,474,474,0
|
|
20231120,100800,110291340,474,473,474,473,2064
|
|
20231120,100700,109315004,475,475,475,475,0
|
|
20231120,100600,109315004,475,475,475,475,0
|
|
20231120,100500,109315004,475,475,475,475,0
|
|
20231120,100400,109315004,475,475,475,475,0
|
|
20231120,100300,109315004,475,474,475,474,204
|
|
20231120,100200,109218304,474,474,474,473,8481
|
|
20231120,100100,105202293,474,475,475,474,1243
|
|
20231120,100000,104612111,475,474,475,474,3100
|
|
20231120,095900,103139624,475,475,475,475,0
|
|
20231120,095800,103139624,475,475,475,475,0
|
|
20231120,095700,103139624,475,474,475,473,9144
|
|
20231120,095600,98813932,475,474,475,474,800
|
|
20231120,095500,98434498,475,475,475,475,2
|
|
20231120,095400,98433548,473,473,473,473,4300
|
|
20231120,095300,96399648,473,474,474,473,1016
|
|
20231120,095200,95918968,473,474,474,473,1601
|
|
20231120,095100,95161694,473,473,473,473,6730
|
|
20231120,095000,91978404,473,473,473,473,1
|
|
20231120,094900,91977931,471,471,471,471,1154
|
|
20231120,094800,91434397,469,469,469,469,0
|
|
20231120,094700,91434397,469,472,472,469,5608
|
|
20231120,094600,88800845,473,473,473,473,0
|
|
20231120,094500,88800845,473,473,473,473,391
|
|
20231120,094400,88615902,473,473,473,473,0
|
|
20231120,094300,88615902,473,475,475,473,643
|
|
20231120,094200,88310677,475,474,475,474,6171
|
|
20231120,094100,85379828,472,473,474,471,8542
|
|
20231120,094000,81354407,475,475,475,475,100
|
|
20231120,093900,81306907,473,475,475,473,15304
|
|
20231120,093800,74049948,475,475,475,475,0
|
|
20231120,093700,74049948,475,475,475,475,9
|
|
20231120,093600,74045673,474,476,476,474,401
|
|
20231120,093500,73855455,476,475,476,474,652
|
|
20231120,093400,73545879,474,474,476,474,27
|
|
20231120,093300,73533077,474,474,474,474,500
|
|
20231120,093200,73296077,475,473,478,473,11101
|
|
20231120,093100,68005877,475,473,475,472,18863
|
|
20231120,093000,59077329,473,474,474,473,24200
|
|
20231120,092900,47630531,474,474,474,474,3
|
|
20231120,092800,47629109,475,474,475,474,810
|
|
20231120,092700,47245159,475,474,475,474,1556
|
|
20231120,092600,46506564,474,474,474,474,2645
|
|
20231120,092500,45252834,473,473,473,473,1499
|
|
20231120,092400,44543807,473,467,473,467,25623
|
|
20231120,092300,32512832,467,469,469,467,1001
|
|
20231120,092200,32045363,468,468,468,468,0
|
|
20231120,092100,32045363,468,466,468,466,3011
|
|
20231120,092000,30641231,466,466,466,466,1705
|
|
20231120,091900,29846701,467,467,467,467,200
|
|
20231120,091800,29753301,466,466,466,466,0
|
|
20231120,091700,29753301,466,466,466,466,18
|
|
20231120,091600,29744913,470,470,470,470,0
|
|
20231120,091500,29744913,470,467,470,466,544
|
|
20231120,091400,29491152,466,467,467,466,2502
|
|
20231120,091300,28324868,466,470,470,466,3020
|
|
20231120,091200,26912188,471,470,471,470,3007
|
|
20231120,091100,25498891,471,471,471,471,1329
|
|
20231120,091000,24872932,471,471,471,471,2842
|
|
20231120,090900,23534350,470,470,470,470,1160
|
|
20231120,090800,22989150,470,472,472,465,16098
|
|
20231120,090700,15450658,473,472,473,472,1525
|
|
20231120,090600,14730158,471,468,471,468,12714
|
|
20231120,090500,8759115,467,467,467,467,136
|
|
20231120,090400,8695603,468,468,468,467,5356
|
|
20231120,090300,6194014,468,466,469,466,4836
|
|
20231120,090200,3939771,467,467,467,467,1374
|
|
20231120,090100,3298113,467,467,467,467,101
|
|
20231120,090000,3250946,466,470,470,466,6929
|