619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191600,503626302,424,424,424,424,3304
|
|
20231122,191500,503626302,424,424,424,424,0
|
|
20231122,191400,503626302,424,424,424,424,0
|
|
20231122,191300,503626302,424,424,424,424,0
|
|
20231122,191200,503626302,424,424,424,424,0
|
|
20231122,191100,503626302,424,424,424,424,0
|
|
20231122,191000,503626302,424,424,424,424,0
|
|
20231122,190900,503626302,424,424,424,424,0
|
|
20231122,190800,503626302,424,424,424,424,0
|
|
20231122,190700,503626302,424,424,424,424,0
|
|
20231122,190600,503626302,424,424,424,424,0
|
|
20231122,190500,503626302,424,424,424,424,0
|
|
20231122,190400,503626302,424,424,424,424,0
|
|
20231122,190300,503626302,424,424,424,424,0
|
|
20231122,190200,503626302,424,424,424,424,0
|
|
20231122,190100,503626302,424,424,424,424,0
|
|
20231122,190000,503626302,424,424,424,424,0
|
|
20231122,185900,503626302,424,424,424,424,0
|
|
20231122,185800,503626302,424,424,424,424,0
|
|
20231122,185700,503626302,424,424,424,424,0
|
|
20231122,185600,503626302,424,424,424,424,0
|
|
20231122,185500,503626302,424,424,424,424,0
|
|
20231122,185400,503626302,424,424,424,424,0
|
|
20231122,185300,503626302,424,424,424,424,0
|
|
20231122,185200,503626302,424,424,424,424,0
|
|
20231122,185100,503626302,424,424,424,424,0
|
|
20231122,185000,503626302,424,424,424,424,0
|
|
20231122,184900,503626302,424,424,424,424,0
|
|
20231122,184800,503626302,424,424,424,424,0
|
|
20231122,184700,503626302,424,424,424,424,0
|
|
20231122,184600,503626302,424,424,424,424,3304
|
|
20231122,184500,503626302,424,424,424,424,0
|
|
20231122,184400,503626302,424,424,424,424,0
|
|
20231122,184300,503626302,424,424,424,424,0
|
|
20231122,184200,503626302,424,424,424,424,0
|
|
20231122,184100,503626302,424,424,424,424,0
|
|
20231122,184000,503626302,424,424,424,424,0
|
|
20231122,183900,503626302,424,424,424,424,0
|
|
20231122,183800,503626302,424,424,424,424,0
|
|
20231122,183700,503626302,424,424,424,424,0
|
|
20231122,183600,503626302,424,424,424,424,0
|
|
20231122,183500,503626302,424,424,424,424,0
|
|
20231122,183400,503626302,424,424,424,424,0
|
|
20231122,183300,503626302,424,424,424,424,0
|
|
20231122,183200,503626302,424,424,424,424,0
|
|
20231122,183100,503626302,424,424,424,424,0
|
|
20231122,183000,503626302,424,424,424,424,0
|
|
20231122,182900,503626302,424,424,424,424,0
|
|
20231122,182800,503626302,424,424,424,424,0
|
|
20231122,182700,503626302,424,424,424,424,0
|
|
20231122,182600,503626302,424,424,424,424,0
|
|
20231122,182500,503626302,424,424,424,424,0
|
|
20231122,182400,503626302,424,424,424,424,0
|
|
20231122,182300,503626302,424,424,424,424,0
|
|
20231122,182200,503626302,424,424,424,424,0
|
|
20231122,182100,503626302,424,424,424,424,0
|
|
20231122,182000,503626302,424,424,424,424,0
|
|
20231122,181900,503626302,424,424,424,424,0
|
|
20231122,181800,503626302,424,424,424,424,0
|
|
20231122,181700,503626302,424,424,424,424,0
|
|
20231122,181600,503626302,424,424,424,424,3304
|
|
20231122,181500,503626302,424,424,424,424,0
|
|
20231122,181400,503626302,424,424,424,424,0
|
|
20231122,181300,503626302,424,424,424,424,0
|
|
20231122,181200,503626302,424,424,424,424,0
|
|
20231122,181100,503626302,424,424,424,424,0
|
|
20231122,181000,503626302,424,424,424,424,0
|
|
20231122,180900,503626302,424,424,424,424,0
|
|
20231122,180800,503626302,424,424,424,424,0
|
|
20231122,180700,503626302,424,424,424,424,0
|
|
20231122,180600,503626302,424,424,424,424,0
|
|
20231122,180500,503626302,424,424,424,424,0
|
|
20231122,180400,503626302,424,424,424,424,0
|
|
20231122,180300,503626302,424,424,424,424,0
|
|
20231122,180200,503626302,424,424,424,424,0
|
|
20231122,180100,503626302,424,424,424,424,0
|
|
20231122,180000,503626302,424,424,424,424,0
|
|
20231122,175900,503626302,424,424,424,424,0
|
|
20231122,175800,503626302,424,424,424,424,0
|
|
20231122,175700,503626302,424,424,424,424,0
|
|
20231122,175600,503626302,424,424,424,424,0
|
|
20231122,175500,503626302,424,424,424,424,0
|
|
20231122,175400,503626302,424,424,424,424,0
|
|
20231122,175300,503626302,424,424,424,424,0
|
|
20231122,175200,503626302,424,424,424,424,0
|
|
20231122,175100,503626302,424,424,424,424,0
|
|
20231122,175000,503626302,424,424,424,424,0
|
|
20231122,174900,503626302,424,424,424,424,0
|
|
20231122,174800,503626302,424,424,424,424,0
|
|
20231122,174700,503626302,424,424,424,424,0
|
|
20231122,174600,503626302,424,424,424,424,3304
|
|
20231122,174500,503626302,424,424,424,424,0
|
|
20231122,174400,503626302,424,424,424,424,0
|
|
20231122,174300,503626302,424,424,424,424,0
|
|
20231122,174200,503626302,424,424,424,424,0
|
|
20231122,174100,503626302,424,424,424,424,0
|
|
20231122,174000,503626302,424,424,424,424,0
|
|
20231122,173900,503626302,424,424,424,424,0
|
|
20231122,173800,503626302,424,424,424,424,0
|
|
20231122,173700,503626302,424,424,424,424,0
|
|
20231122,173600,503626302,424,424,424,424,0
|
|
20231122,173500,503626302,424,424,424,424,0
|
|
20231122,173400,503626302,424,424,424,424,0
|
|
20231122,173300,503626302,424,424,424,424,0
|
|
20231122,173200,503626302,424,424,424,424,0
|
|
20231122,173100,503626302,424,424,424,424,0
|
|
20231122,173000,503626302,424,424,424,424,0
|
|
20231122,172900,503626302,424,424,424,424,0
|
|
20231122,172800,503626302,424,424,424,424,0
|
|
20231122,172700,503626302,424,424,424,424,0
|
|
20231122,172600,503626302,424,424,424,424,0
|
|
20231122,172500,503626302,424,424,424,424,0
|
|
20231122,172400,503626302,424,424,424,424,0
|
|
20231122,172300,503626302,424,424,424,424,0
|
|
20231122,172200,503626302,424,424,424,424,0
|
|
20231122,172100,503626302,424,424,424,424,0
|
|
20231122,172000,503626302,424,424,424,424,0
|
|
20231122,171900,503626302,424,424,424,424,0
|
|
20231122,171800,503626302,424,424,424,424,0
|
|
20231122,171700,503626302,424,424,424,424,0
|
|
20231122,171600,503626302,424,424,424,424,3304
|
|
20231122,171500,503626302,424,424,424,424,0
|
|
20231122,171400,503626302,424,424,424,424,0
|
|
20231122,171300,503626302,424,424,424,424,0
|
|
20231122,171200,503626302,424,424,424,424,0
|
|
20231122,171100,503626302,424,424,424,424,0
|
|
20231122,171000,503626302,424,424,424,424,0
|
|
20231122,170900,503626302,424,424,424,424,0
|
|
20231122,170800,503626302,424,424,424,424,0
|
|
20231122,170700,503626302,424,424,424,424,0
|
|
20231122,170600,503626302,424,424,424,424,0
|
|
20231122,170500,503626302,424,424,424,424,0
|
|
20231122,170400,503626302,424,424,424,424,0
|
|
20231122,170300,503626302,424,424,424,424,0
|
|
20231122,170200,503626302,424,424,424,424,0
|
|
20231122,170100,503626302,424,424,424,424,0
|
|
20231122,170000,503626302,424,424,424,424,0
|
|
20231122,165900,503626302,424,424,424,424,0
|
|
20231122,165800,503626302,424,424,424,424,0
|
|
20231122,165700,503626302,424,424,424,424,0
|
|
20231122,165600,503626302,424,424,424,424,0
|
|
20231122,165500,503626302,424,424,424,424,0
|
|
20231122,165400,503626302,424,424,424,424,0
|
|
20231122,165300,503626302,424,424,424,424,0
|
|
20231122,165200,503626302,424,424,424,424,0
|
|
20231122,165100,503626302,424,424,424,424,0
|
|
20231122,165000,503626302,424,424,424,424,0
|
|
20231122,164900,503626302,424,424,424,424,0
|
|
20231122,164800,503626302,424,424,424,424,0
|
|
20231122,164700,503626302,424,424,424,424,0
|
|
20231122,164600,503626302,424,424,424,424,3304
|
|
20231122,164500,503626302,424,424,424,424,0
|
|
20231122,164400,503626302,424,424,424,424,0
|
|
20231122,164300,503626302,424,424,424,424,0
|
|
20231122,164200,503626302,424,424,424,424,0
|
|
20231122,164100,503626302,424,424,424,424,0
|
|
20231122,164000,503626302,424,424,424,424,0
|
|
20231122,163900,503626302,424,424,424,424,0
|
|
20231122,163800,503626302,424,424,424,424,0
|
|
20231122,163700,503626302,424,424,424,424,0
|
|
20231122,163600,503626302,424,424,424,424,0
|
|
20231122,163500,503626302,424,424,424,424,0
|
|
20231122,163400,503626302,424,424,424,424,0
|
|
20231122,163300,503626302,424,424,424,424,0
|
|
20231122,163200,503626302,424,424,424,424,0
|
|
20231122,163100,503626302,424,424,424,424,0
|
|
20231122,163000,503626302,424,424,424,424,0
|
|
20231122,162900,503626302,424,424,424,424,0
|
|
20231122,162800,503626302,424,424,424,424,0
|
|
20231122,162700,503626302,424,424,424,424,0
|
|
20231122,162600,503626302,424,424,424,424,0
|
|
20231122,162500,503626302,424,424,424,424,0
|
|
20231122,162400,503626302,424,424,424,424,0
|
|
20231122,162300,503626302,424,424,424,424,0
|
|
20231122,162200,503626302,424,424,424,424,0
|
|
20231122,162100,503626302,424,424,424,424,0
|
|
20231122,162000,503626302,424,424,424,424,0
|
|
20231122,161900,503626302,424,424,424,424,0
|
|
20231122,161800,503626302,424,424,424,424,0
|
|
20231122,161700,503626302,424,424,424,424,0
|
|
20231122,161600,503626302,424,424,424,424,3304
|
|
20231122,161500,503626302,424,424,424,424,0
|
|
20231122,161400,503626302,424,424,424,424,0
|
|
20231122,161300,503626302,424,424,424,424,0
|
|
20231122,161200,503626302,424,424,424,424,0
|
|
20231122,161100,503626302,424,424,424,424,0
|
|
20231122,161000,503626302,424,424,424,424,0
|
|
20231122,160900,503626302,424,424,424,424,0
|
|
20231122,160800,503626302,424,424,424,424,0
|
|
20231122,160700,503626302,424,424,424,424,0
|
|
20231122,160600,503626302,424,424,424,424,0
|
|
20231122,160500,503626302,424,424,424,424,0
|
|
20231122,160400,503626302,424,424,424,424,0
|
|
20231122,160300,503626302,424,424,424,424,0
|
|
20231122,160200,503626302,424,424,424,424,0
|
|
20231122,160100,503626302,424,424,424,424,0
|
|
20231122,160000,503626302,424,424,424,424,0
|
|
20231122,155900,503626302,424,424,424,424,0
|
|
20231122,155800,503626302,424,424,424,424,0
|
|
20231122,155700,503626302,424,424,424,424,0
|
|
20231122,155600,503626302,424,424,424,424,0
|
|
20231122,155500,503626302,424,424,424,424,0
|
|
20231122,155400,503626302,424,424,424,424,0
|
|
20231122,155300,503626302,424,424,424,424,0
|
|
20231122,155200,503626302,424,424,424,424,0
|
|
20231122,155100,503626302,424,424,424,424,0
|
|
20231122,155000,503626302,424,424,424,424,0
|
|
20231122,154900,503626302,424,424,424,424,0
|
|
20231122,154800,503626302,424,424,424,424,0
|
|
20231122,154700,503626302,424,424,424,424,0
|
|
20231122,154600,503626302,424,424,424,424,3304
|
|
20231122,154500,503626302,424,424,424,424,0
|
|
20231122,154400,503626302,424,424,424,424,0
|
|
20231122,154300,503626302,424,424,424,424,0
|
|
20231122,154200,503626302,424,424,424,424,0
|
|
20231122,154100,503626302,424,424,424,424,0
|
|
20231122,154000,503626302,424,424,424,424,0
|
|
20231122,153900,503626302,424,424,424,424,0
|
|
20231122,153800,503626302,424,424,424,424,0
|
|
20231122,153700,503626302,424,424,424,424,0
|
|
20231122,153600,503626302,424,424,424,424,0
|
|
20231122,153500,503626302,424,424,424,424,0
|
|
20231122,153400,503626302,424,424,424,424,0
|
|
20231122,153300,503626302,424,424,424,424,0
|
|
20231122,153200,503626302,424,424,424,424,0
|
|
20231122,153100,503626302,424,424,424,424,0
|
|
20231122,153000,503626302,424,424,424,424,3304
|
|
20231122,152900,502225406,420,420,420,420,0
|
|
20231122,152800,502225406,420,420,420,420,0
|
|
20231122,152700,502225406,420,420,420,420,0
|
|
20231122,152600,502225406,420,420,420,420,0
|
|
20231122,152500,502225406,420,420,420,420,0
|
|
20231122,152400,502225406,420,420,420,420,0
|
|
20231122,152300,502225406,420,420,420,420,0
|
|
20231122,152200,502225406,420,420,420,420,0
|
|
20231122,152100,502225406,420,420,420,420,0
|
|
20231122,152000,502225406,420,420,420,420,0
|
|
20231122,151900,502225406,420,420,420,420,3
|
|
20231122,151800,502224146,419,419,419,419,0
|
|
20231122,151700,502224146,419,420,420,419,11000
|
|
20231122,151600,497614037,420,423,424,420,31215
|
|
20231122,151500,484487302,423,423,423,423,304
|
|
20231122,151400,484358710,423,423,423,423,341
|
|
20231122,151300,484214467,423,423,423,423,100
|
|
20231122,151200,484172167,423,424,424,423,4132
|
|
20231122,151100,482422076,424,424,424,424,1069
|
|
20231122,151000,481968820,425,426,426,425,5586
|
|
20231122,150900,479591884,427,428,428,427,4622
|
|
20231122,150800,477615288,428,430,430,428,9222
|
|
20231122,150700,473651380,429,425,429,425,27473
|
|
20231122,150600,461921603,425,423,425,423,23128
|
|
20231122,150500,452111756,423,423,423,423,47
|
|
20231122,150400,452091875,421,422,422,421,100
|
|
20231122,150300,452049746,422,422,422,422,0
|
|
20231122,150200,452049746,422,422,422,422,100
|
|
20231122,150100,452007546,422,422,422,422,5
|
|
20231122,150000,452005436,422,422,422,422,0
|
|
20231122,145900,452005436,422,422,422,422,0
|
|
20231122,145800,452005436,422,422,422,422,0
|
|
20231122,145700,452005436,422,422,422,422,605
|
|
20231122,145600,451750126,422,422,424,421,9137
|
|
20231122,145500,447899842,423,424,424,423,601
|
|
20231122,145400,447645618,424,424,424,424,0
|
|
20231122,145300,447645618,424,424,424,424,0
|
|
20231122,145200,447645618,424,424,424,424,0
|
|
20231122,145100,447645618,424,424,424,424,1
|
|
20231122,145000,447645194,422,422,422,422,36
|
|
20231122,144900,447630002,423,423,423,423,1810
|
|
20231122,144800,446864372,422,422,422,422,0
|
|
20231122,144700,446864372,422,423,424,422,9313
|
|
20231122,144600,442930462,423,423,423,423,0
|
|
20231122,144500,442930462,423,423,423,423,0
|
|
20231122,144400,442930462,423,423,423,423,0
|
|
20231122,144300,442930462,423,423,423,423,507
|
|
20231122,144200,442716001,423,423,423,423,0
|
|
20231122,144100,442716001,423,423,423,423,400
|
|
20231122,144000,442546801,424,424,425,424,3932
|
|
20231122,143900,440877281,424,423,424,423,13
|
|
20231122,143800,440871773,423,423,423,423,1574
|
|
20231122,143700,440205971,422,423,423,422,545
|
|
20231122,143600,439975955,424,423,424,423,4
|
|
20231122,143500,439974262,423,423,423,423,2335
|
|
20231122,143400,438986557,423,423,423,423,3
|
|
20231122,143300,438985288,423,423,423,423,1105
|
|
20231122,143200,438517873,424,424,424,424,0
|
|
20231122,143100,438517873,424,424,424,424,500
|
|
20231122,143000,438305873,424,424,424,424,200
|
|
20231122,142900,438221073,422,422,422,422,1
|
|
20231122,142800,438220651,422,422,422,422,0
|
|
20231122,142700,438220651,422,422,422,422,1
|
|
20231122,142600,438220229,422,422,422,422,9
|
|
20231122,142500,438216431,421,422,422,421,4884
|
|
20231122,142400,436156798,422,425,425,422,10042
|
|
20231122,142300,431905653,425,424,425,424,1020
|
|
20231122,142200,431472961,424,423,424,423,999
|
|
20231122,142100,431050018,423,423,423,423,999
|
|
20231122,142000,430627441,422,422,422,422,2992
|
|
20231122,141900,429364817,421,421,421,421,0
|
|
20231122,141800,429364817,421,422,422,421,5633
|
|
20231122,141700,426993314,421,421,421,421,0
|
|
20231122,141600,426993314,421,421,421,421,0
|
|
20231122,141500,426993314,421,420,421,420,6100
|
|
20231122,141400,424430214,420,420,420,420,1000
|
|
20231122,141300,424010214,420,420,420,420,7051
|
|
20231122,141200,421048794,419,419,419,419,0
|
|
20231122,141100,421048794,419,419,419,419,5
|
|
20231122,141000,421046699,419,419,419,419,18
|
|
20231122,140900,421039157,419,419,419,419,751
|
|
20231122,140800,420724488,419,419,419,419,65
|
|
20231122,140700,420697253,419,420,420,419,3435
|
|
20231122,140600,419257953,420,420,420,420,1014
|
|
20231122,140500,418832073,420,420,420,420,18438
|
|
20231122,140400,411088113,419,419,419,419,5756
|
|
20231122,140300,408676349,419,419,419,419,5192
|
|
20231122,140200,406500901,420,420,420,419,1220
|
|
20231122,140100,405988651,420,420,420,420,39
|
|
20231122,140000,405972271,420,420,420,420,15
|
|
20231122,135900,405965971,420,420,420,420,2
|
|
20231122,135800,405965131,420,420,420,420,10
|
|
20231122,135700,405960931,420,419,420,419,313
|
|
20231122,135600,405829754,419,419,419,419,50
|
|
20231122,135500,405808804,419,420,420,419,75
|
|
20231122,135400,405777354,420,420,420,420,1921
|
|
20231122,135300,404970534,421,421,421,421,101
|
|
20231122,135200,404928013,420,420,420,420,0
|
|
20231122,135100,404928013,420,420,420,420,100
|
|
20231122,135000,404886013,420,422,422,419,11001
|
|
20231122,134900,400271260,423,423,423,423,160
|
|
20231122,134800,400203580,423,423,423,423,3179
|
|
20231122,134700,398858863,423,422,423,422,5010
|
|
20231122,134600,396744633,423,419,423,419,19761
|
|
20231122,134500,388409514,417,417,417,417,0
|
|
20231122,134400,388409514,417,419,419,417,20000
|
|
20231122,134300,380057051,419,419,419,419,5000
|
|
20231122,134200,377962051,419,419,419,419,9165
|
|
20231122,134100,374121916,419,419,419,419,1504
|
|
20231122,134000,373491740,419,419,419,419,10
|
|
20231122,133900,373487550,419,419,419,419,205
|
|
20231122,133800,373401655,419,419,419,419,1122
|
|
20231122,133700,372931537,419,419,419,419,0
|
|
20231122,133600,372931537,419,419,419,419,2992
|
|
20231122,133500,371677889,419,419,419,419,0
|
|
20231122,133400,371677889,419,419,419,419,5
|
|
20231122,133300,371675794,418,418,418,418,10036
|
|
20231122,133200,367480746,418,418,418,418,4
|
|
20231122,133100,367479074,417,417,417,417,4396
|
|
20231122,133000,365645942,418,418,418,418,50
|
|
20231122,132900,365625042,418,418,418,418,824
|
|
20231122,132800,365280610,418,418,418,418,6000
|
|
20231122,132700,362772610,418,418,418,418,9
|
|
20231122,132600,362768848,417,417,417,417,0
|
|
20231122,132500,362768848,417,418,418,417,64
|
|
20231122,132400,362742128,418,418,418,418,0
|
|
20231122,132300,362742128,418,418,418,418,850
|
|
20231122,132200,362386828,418,418,418,418,1
|
|
20231122,132100,362386410,418,418,418,418,0
|
|
20231122,132000,362386410,418,418,418,418,1
|
|
20231122,131900,362385992,418,418,418,418,519
|
|
20231122,131800,362169050,417,417,417,417,7773
|
|
20231122,131700,358927709,417,417,417,417,265
|
|
20231122,131600,358817204,417,417,417,417,20
|
|
20231122,131500,358808864,417,417,417,417,220
|
|
20231122,131400,358717124,417,418,418,416,7748
|
|
20231122,131300,355486708,418,418,418,418,693
|
|
20231122,131200,355197034,417,417,417,417,0
|
|
20231122,131100,355197034,417,417,417,417,972
|
|
20231122,131000,354791710,417,417,417,417,2128
|
|
20231122,130900,353904334,417,417,418,417,6196
|
|
20231122,130800,351320572,414,415,415,414,240
|
|
20231122,130700,351221210,417,415,417,414,8534
|
|
20231122,130600,347686900,414,417,417,414,30318
|
|
20231122,130500,335115762,415,418,418,415,22929
|
|
20231122,130400,325573415,417,422,422,417,55026
|
|
20231122,130300,302592038,418,424,424,418,57000
|
|
20231122,130200,278648902,424,424,424,424,4906
|
|
20231122,130100,276568758,424,424,424,424,0
|
|
20231122,130000,276568758,424,423,424,423,2000
|
|
20231122,125900,275722756,424,424,424,424,0
|
|
20231122,125800,275722756,424,424,424,424,0
|
|
20231122,125700,275722756,424,424,424,424,0
|
|
20231122,125600,275722756,424,424,424,424,0
|
|
20231122,125500,275722756,424,424,424,424,10
|
|
20231122,125400,275718516,424,424,424,424,214
|
|
20231122,125300,275627780,424,425,425,424,111
|
|
20231122,125200,275580715,421,425,425,421,18933
|
|
20231122,125100,267582112,426,426,426,426,2
|
|
20231122,125000,267581260,427,427,427,427,1
|
|
20231122,124900,267580833,426,426,426,426,2000
|
|
20231122,124800,266728833,425,425,425,425,1499
|
|
20231122,124700,266091758,425,424,425,424,1226
|
|
20231122,124600,265571933,424,424,424,424,71
|
|
20231122,124500,265541829,424,424,424,424,10
|
|
20231122,124400,265537589,424,424,424,424,0
|
|
20231122,124300,265537589,424,424,424,424,0
|
|
20231122,124200,265537589,424,424,424,424,1204
|
|
20231122,124100,265027093,425,425,425,425,110
|
|
20231122,124000,264980343,425,425,425,425,800
|
|
20231122,123900,264640343,425,425,425,425,21
|
|
20231122,123800,264631418,425,425,425,425,240
|
|
20231122,123700,264529418,425,425,425,425,1000
|
|
20231122,123600,264104418,425,425,425,425,0
|
|
20231122,123500,264104418,425,425,425,425,40
|
|
20231122,123400,264087418,425,425,425,425,212
|
|
20231122,123300,263997318,425,425,425,425,110
|
|
20231122,123200,263950568,425,425,425,425,101
|
|
20231122,123100,263907643,425,425,425,425,9440
|
|
20231122,123000,259895643,426,425,426,425,2008
|
|
20231122,122900,259042235,425,425,425,425,3065
|
|
20231122,122800,257739610,425,424,425,424,5
|
|
20231122,122700,257737489,425,425,425,424,206
|
|
20231122,122600,257650142,425,424,425,424,1197
|
|
20231122,122500,257141613,424,425,425,424,18
|
|
20231122,122400,257133968,425,425,425,425,529
|
|
20231122,122300,256909143,425,425,425,425,0
|
|
20231122,122200,256909143,425,425,425,425,100
|
|
20231122,122100,256866643,425,424,425,424,5000
|
|
20231122,122000,254745395,424,424,424,424,380
|
|
20231122,121900,254584275,424,424,424,424,0
|
|
20231122,121800,254584275,424,424,424,424,4
|
|
20231122,121700,254582579,424,424,424,424,0
|
|
20231122,121600,254582579,424,424,424,424,10
|
|
20231122,121500,254578339,424,424,424,424,241
|
|
20231122,121400,254476155,424,424,424,422,3
|
|
20231122,121300,254474885,422,422,422,422,0
|
|
20231122,121200,254474885,422,423,423,422,6
|
|
20231122,121100,254472352,424,424,424,424,0
|
|
20231122,121000,254472352,424,425,425,424,7
|
|
20231122,120900,254469382,425,425,425,425,2
|
|
20231122,120800,254468532,425,426,426,422,5011
|
|
20231122,120700,252347197,426,426,426,426,0
|
|
20231122,120600,252347197,426,426,426,426,100
|
|
20231122,120500,252304597,426,426,426,426,1
|
|
20231122,120400,252304171,425,423,425,423,5870
|
|
20231122,120300,249814290,423,423,423,423,26
|
|
20231122,120200,249803292,423,423,423,423,797
|
|
20231122,120100,249466161,424,424,424,424,16
|
|
20231122,120000,249459377,424,424,424,424,20
|
|
20231122,115900,249450897,424,424,424,424,10
|
|
20231122,115800,249446657,424,423,424,423,1439
|
|
20231122,115700,248837949,423,423,423,423,42
|
|
20231122,115600,248820183,423,422,423,422,240
|
|
20231122,115500,248718803,422,422,422,422,431
|
|
20231122,115400,248536921,422,422,422,422,4
|
|
20231122,115300,248535233,423,423,423,423,0
|
|
20231122,115200,248535233,423,423,423,423,10
|
|
20231122,115100,248531003,421,421,421,421,1368
|
|
20231122,115000,247955075,422,425,425,422,3160
|
|
20231122,114900,246615719,425,422,425,422,4813
|
|
20231122,114800,244576159,422,421,422,421,3060
|
|
20231122,114700,243287869,422,422,422,422,0
|
|
20231122,114600,243287869,422,421,422,421,2008
|
|
20231122,114500,242442471,420,418,420,418,34313
|
|
20231122,114400,228039105,418,420,420,418,23696
|
|
20231122,114300,218122105,420,422,422,420,28467
|
|
20231122,114200,206153244,422,422,422,422,131
|
|
20231122,114100,206097962,422,422,422,422,16490
|
|
20231122,114000,199139182,423,423,423,423,32
|
|
20231122,113900,199125646,423,423,423,423,178
|
|
20231122,113800,199050352,422,422,422,422,2000
|
|
20231122,113700,198206352,422,422,422,422,16030
|
|
20231122,113600,191441692,422,422,422,422,5700
|
|
20231122,113500,189036292,423,423,423,423,528
|
|
20231122,113400,188812948,424,424,424,424,2
|
|
20231122,113300,188812100,424,424,424,424,1050
|
|
20231122,113200,188366900,424,424,424,424,2
|
|
20231122,113100,188366052,424,424,424,424,60
|
|
20231122,113000,188340612,424,424,424,424,999
|
|
20231122,112900,187917036,424,424,424,424,2
|
|
20231122,112800,187916188,424,424,424,424,98
|
|
20231122,112700,187874636,424,424,424,422,2191
|
|
20231122,112600,186947395,424,424,424,424,0
|
|
20231122,112500,186947395,424,424,424,424,1015
|
|
20231122,112400,186517035,424,424,424,423,1008
|
|
20231122,112300,186089648,422,423,423,422,1964
|
|
20231122,112200,185258901,424,424,424,424,31
|
|
20231122,112100,185245757,424,424,424,424,98
|
|
20231122,112000,185204205,424,424,424,423,1032
|
|
20231122,111900,184766667,424,424,424,423,247
|
|
20231122,111800,184661940,424,424,424,424,2
|
|
20231122,111700,184661092,423,424,424,423,512
|
|
20231122,111600,184444006,424,424,424,424,0
|
|
20231122,111500,184444006,424,424,424,424,2
|
|
20231122,111400,184443158,423,423,424,422,2102
|
|
20231122,111300,183554177,424,424,424,424,1
|
|
20231122,111200,183553753,424,424,424,424,10
|
|
20231122,111100,183549513,424,423,424,423,1006
|
|
20231122,111000,183123974,423,423,423,423,0
|
|
20231122,110900,183123974,423,423,423,423,20
|
|
20231122,110800,183115514,423,423,423,423,33
|
|
20231122,110700,183101555,423,424,424,423,32
|
|
20231122,110600,183088017,424,423,424,422,7001
|
|
20231122,110500,180133588,424,425,425,422,21003
|
|
20231122,110400,171228215,425,425,425,425,504
|
|
20231122,110300,171014015,424,424,424,424,85
|
|
20231122,110200,170977975,424,423,424,423,987
|
|
20231122,110100,170560449,424,425,425,424,10667
|
|
20231122,110000,166037640,424,426,426,424,16320
|
|
20231122,105900,159113846,427,427,427,427,2
|
|
20231122,105800,159112992,427,426,427,426,201
|
|
20231122,105700,159027365,426,426,426,426,2
|
|
20231122,105600,159026513,426,426,426,425,8
|
|
20231122,105500,159023106,426,426,426,426,20
|
|
20231122,105400,159014586,425,425,425,425,5000
|
|
20231122,105300,156889586,427,427,427,427,2
|
|
20231122,105200,156888732,427,427,427,427,2
|
|
20231122,105100,156887878,427,426,427,425,3658
|
|
20231122,105000,155332869,426,426,427,426,2200
|
|
20231122,104900,154395667,427,427,427,427,13
|
|
20231122,104800,154390116,427,427,427,427,11725
|
|
20231122,104700,149383541,427,427,427,426,27
|
|
20231122,104600,149372016,427,427,427,427,201
|
|
20231122,104500,149286189,427,427,427,427,0
|
|
20231122,104400,149286189,427,427,427,427,3
|
|
20231122,104300,149284908,427,427,428,426,2341
|
|
20231122,104200,148286450,427,426,428,426,16553
|
|
20231122,104100,141234427,426,425,426,425,1026
|
|
20231122,104000,140798371,425,425,425,425,1404
|
|
20231122,103900,140201671,427,427,427,427,0
|
|
20231122,103800,140201671,427,428,428,427,23
|
|
20231122,103700,140191849,425,425,425,424,4188
|
|
20231122,103600,138411950,425,427,428,424,46426
|
|
20231122,103500,118652188,429,429,429,429,101
|
|
20231122,103400,118608859,429,429,429,429,0
|
|
20231122,103300,118608859,429,428,429,427,869
|
|
20231122,103200,118237764,429,427,429,427,421
|
|
20231122,103100,118057995,429,429,429,429,1
|
|
20231122,103000,118057566,429,429,429,429,10
|
|
20231122,102900,118053276,429,428,429,428,1109
|
|
20231122,102800,117578623,427,428,428,427,49
|
|
20231122,102700,117557689,428,428,428,428,11
|
|
20231122,102600,117552981,427,427,428,427,3812
|
|
20231122,102500,115925255,428,429,430,428,8134
|
|
20231122,102400,112429914,429,429,429,428,3316
|
|
20231122,102300,111010486,430,429,430,429,6
|
|
20231122,102200,111007911,430,430,430,430,1
|
|
20231122,102100,111007481,430,430,430,430,64
|
|
20231122,102000,110979961,430,429,430,428,1238
|
|
20231122,101900,110449624,429,429,430,429,1212
|
|
20231122,101800,109929634,429,430,430,429,5176
|
|
20231122,101700,107709127,431,431,431,431,1
|
|
20231122,101600,107708696,429,431,431,429,1317
|
|
20231122,101500,107142423,431,431,431,431,6
|
|
20231122,101400,107139837,431,431,431,431,0
|
|
20231122,101300,107139837,431,431,431,431,800
|
|
20231122,101200,106795037,431,431,431,431,0
|
|
20231122,101100,106795037,431,431,431,431,1
|
|
20231122,101000,106794606,431,431,431,431,3001
|
|
20231122,100900,105501175,431,430,431,430,501
|
|
20231122,100800,105285744,430,430,430,430,95
|
|
20231122,100700,105244894,430,430,430,428,1473
|
|
20231122,100600,104614238,430,430,430,430,1
|
|
20231122,100500,104613808,430,430,430,430,279
|
|
20231122,100400,104493838,431,430,431,430,742
|
|
20231122,100300,104174777,431,431,431,431,0
|
|
20231122,100200,104174777,431,431,431,431,0
|
|
20231122,100100,104174777,431,431,431,428,16005
|
|
20231122,100000,97317025,432,431,432,431,260
|
|
20231122,095900,97204963,431,431,431,430,240
|
|
20231122,095800,97101755,431,429,431,429,6316
|
|
20231122,095700,94388582,429,429,429,429,39
|
|
20231122,095600,94371851,429,429,429,429,163
|
|
20231122,095500,94301924,429,429,429,429,230
|
|
20231122,095400,94203254,430,429,430,429,2501
|
|
20231122,095300,93128045,427,428,428,427,176
|
|
20231122,095200,93052793,427,427,427,427,0
|
|
20231122,095100,93052793,427,427,427,427,15480
|
|
20231122,095000,86442833,427,426,427,426,2464
|
|
20231122,094900,85393168,427,427,428,426,5644
|
|
20231122,094800,82988820,426,428,428,426,6058
|
|
20231122,094700,80405652,428,428,428,428,110
|
|
20231122,094600,80358572,428,425,428,425,9871
|
|
20231122,094500,76162823,426,428,428,426,6894
|
|
20231122,094400,73220367,428,428,428,428,2453
|
|
20231122,094300,72170483,428,430,430,427,10461
|
|
20231122,094200,67697230,432,432,432,432,1
|
|
20231122,094100,67696798,432,431,432,430,7165
|
|
20231122,094000,64614036,433,433,433,433,0
|
|
20231122,093900,64614036,433,433,433,432,95
|
|
20231122,093800,64572990,432,432,432,432,1157
|
|
20231122,093700,64073166,432,433,435,432,8458
|
|
20231122,093600,60414939,433,433,434,433,2152
|
|
20231122,093500,59483122,433,433,433,432,1014
|
|
20231122,093400,59044260,433,432,433,432,4335
|
|
20231122,093300,57170540,433,432,433,430,3812
|
|
20231122,093200,55520156,432,433,433,430,518
|
|
20231122,093100,55297026,433,433,433,433,797
|
|
20231122,093000,54951925,433,433,433,433,96
|
|
20231122,092900,54910357,433,428,433,428,1514
|
|
20231122,092800,54260032,427,429,429,424,13527
|
|
20231122,092700,48505762,429,434,435,429,28168
|
|
20231122,092600,36399067,435,437,438,435,7901
|
|
20231122,092500,32957791,438,438,438,438,2159
|
|
20231122,092400,32012149,439,439,439,438,5583
|
|
20231122,092300,29562215,439,439,439,438,130
|
|
20231122,092200,29505240,439,441,441,439,7481
|
|
20231122,092100,26211660,441,442,442,441,3379
|
|
20231122,092000,24721511,443,443,443,443,0
|
|
20231122,091900,24721511,443,443,443,443,22
|
|
20231122,091800,24711765,443,441,443,441,2
|
|
20231122,091700,24710881,441,441,441,441,401
|
|
20231122,091600,24534040,442,443,443,442,11494
|
|
20231122,091500,19447491,443,443,443,443,0
|
|
20231122,091400,19447491,443,443,443,443,0
|
|
20231122,091300,19447491,443,443,443,443,1002
|
|
20231122,091200,19003605,444,445,445,444,4200
|
|
20231122,091100,17134805,444,445,445,444,502
|
|
20231122,091000,16911417,445,444,445,444,6132
|
|
20231122,090900,14185777,445,445,445,445,337
|
|
20231122,090800,14035812,446,446,446,446,490
|
|
20231122,090700,13817272,446,446,446,446,1
|
|
20231122,090600,13816826,447,451,452,447,620
|
|
20231122,090500,13537913,450,449,450,449,12514
|
|
20231122,090400,7917795,449,449,449,449,201
|
|
20231122,090300,7827546,445,448,448,445,5359
|
|
20231122,090200,5437901,448,448,448,448,1
|
|
20231122,090100,5437453,448,448,448,448,5
|
|
20231122,090000,5435213,448,457,457,448,12059
|