626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192300,275527160,403,403,403,403,12776
|
|
20231124,192200,275527160,403,403,403,403,0
|
|
20231124,192100,275527160,403,403,403,403,0
|
|
20231124,192000,275527160,403,403,403,403,0
|
|
20231124,191900,275527160,403,403,403,403,0
|
|
20231124,191800,275527160,403,403,403,403,0
|
|
20231124,191700,275527160,403,403,403,403,0
|
|
20231124,191600,275527160,403,403,403,403,0
|
|
20231124,191500,275527160,403,403,403,403,0
|
|
20231124,191400,275527160,403,403,403,403,0
|
|
20231124,191300,275527160,403,403,403,403,0
|
|
20231124,191200,275527160,403,403,403,403,0
|
|
20231124,191100,275527160,403,403,403,403,0
|
|
20231124,191000,275527160,403,403,403,403,0
|
|
20231124,190900,275527160,403,403,403,403,0
|
|
20231124,190800,275527160,403,403,403,403,0
|
|
20231124,190700,275527160,403,403,403,403,0
|
|
20231124,190600,275527160,403,403,403,403,0
|
|
20231124,190500,275527160,403,403,403,403,0
|
|
20231124,190400,275527160,403,403,403,403,0
|
|
20231124,190300,275527160,403,403,403,403,0
|
|
20231124,190200,275527160,403,403,403,403,0
|
|
20231124,190100,275527160,403,403,403,403,0
|
|
20231124,190000,275527160,403,403,403,403,0
|
|
20231124,185900,275527160,403,403,403,403,0
|
|
20231124,185800,275527160,403,403,403,403,0
|
|
20231124,185700,275527160,403,403,403,403,0
|
|
20231124,185600,275527160,403,403,403,403,0
|
|
20231124,185500,275527160,403,403,403,403,0
|
|
20231124,185400,275527160,403,403,403,403,0
|
|
20231124,185300,275527160,403,403,403,403,12776
|
|
20231124,185200,275527160,403,403,403,403,0
|
|
20231124,185100,275527160,403,403,403,403,0
|
|
20231124,185000,275527160,403,403,403,403,0
|
|
20231124,184900,275527160,403,403,403,403,0
|
|
20231124,184800,275527160,403,403,403,403,0
|
|
20231124,184700,275527160,403,403,403,403,0
|
|
20231124,184600,275527160,403,403,403,403,0
|
|
20231124,184500,275527160,403,403,403,403,0
|
|
20231124,184400,275527160,403,403,403,403,0
|
|
20231124,184300,275527160,403,403,403,403,0
|
|
20231124,184200,275527160,403,403,403,403,0
|
|
20231124,184100,275527160,403,403,403,403,0
|
|
20231124,184000,275527160,403,403,403,403,0
|
|
20231124,183900,275527160,403,403,403,403,0
|
|
20231124,183800,275527160,403,403,403,403,0
|
|
20231124,183700,275527160,403,403,403,403,0
|
|
20231124,183600,275527160,403,403,403,403,0
|
|
20231124,183500,275527160,403,403,403,403,0
|
|
20231124,183400,275527160,403,403,403,403,0
|
|
20231124,183300,275527160,403,403,403,403,0
|
|
20231124,183200,275527160,403,403,403,403,0
|
|
20231124,183100,275527160,403,403,403,403,0
|
|
20231124,183000,275527160,403,403,403,403,0
|
|
20231124,182900,275527160,403,403,403,403,0
|
|
20231124,182800,275527160,403,403,403,403,0
|
|
20231124,182700,275527160,403,403,403,403,0
|
|
20231124,182600,275527160,403,403,403,403,0
|
|
20231124,182500,275527160,403,403,403,403,0
|
|
20231124,182400,275527160,403,403,403,403,0
|
|
20231124,182300,275527160,403,403,403,403,12776
|
|
20231124,182200,275527160,403,403,403,403,0
|
|
20231124,182100,275527160,403,403,403,403,0
|
|
20231124,182000,275527160,403,403,403,403,0
|
|
20231124,181900,275527160,403,403,403,403,0
|
|
20231124,181800,275527160,403,403,403,403,0
|
|
20231124,181700,275527160,403,403,403,403,0
|
|
20231124,181600,275527160,403,403,403,403,0
|
|
20231124,181500,275527160,403,403,403,403,0
|
|
20231124,181400,275527160,403,403,403,403,0
|
|
20231124,181300,275527160,403,403,403,403,0
|
|
20231124,181200,275527160,403,403,403,403,0
|
|
20231124,181100,275527160,403,403,403,403,0
|
|
20231124,181000,275527160,403,403,403,403,0
|
|
20231124,180900,275527160,403,403,403,403,0
|
|
20231124,180800,275527160,403,403,403,403,0
|
|
20231124,180700,275527160,403,403,403,403,0
|
|
20231124,180600,275527160,403,403,403,403,0
|
|
20231124,180500,275527160,403,403,403,403,0
|
|
20231124,180400,275527160,403,403,403,403,0
|
|
20231124,180300,275527160,403,403,403,403,0
|
|
20231124,180200,275527160,403,403,403,403,0
|
|
20231124,180100,275527160,403,403,403,403,0
|
|
20231124,180000,275527160,403,403,403,403,0
|
|
20231124,175900,275527160,403,403,403,403,0
|
|
20231124,175800,275527160,403,403,403,403,0
|
|
20231124,175700,275527160,403,403,403,403,0
|
|
20231124,175600,275527160,403,403,403,403,0
|
|
20231124,175500,275527160,403,403,403,403,0
|
|
20231124,175400,275527160,403,403,403,403,0
|
|
20231124,175300,275527160,403,403,403,403,12776
|
|
20231124,175200,275527160,403,403,403,403,0
|
|
20231124,175100,275527160,403,403,403,403,0
|
|
20231124,175000,275527160,403,403,403,403,0
|
|
20231124,174900,275527160,403,403,403,403,0
|
|
20231124,174800,275527160,403,403,403,403,0
|
|
20231124,174700,275527160,403,403,403,403,0
|
|
20231124,174600,275527160,403,403,403,403,0
|
|
20231124,174500,275527160,403,403,403,403,0
|
|
20231124,174400,275527160,403,403,403,403,0
|
|
20231124,174300,275527160,403,403,403,403,0
|
|
20231124,174200,275527160,403,403,403,403,0
|
|
20231124,174100,275527160,403,403,403,403,0
|
|
20231124,174000,275527160,403,403,403,403,0
|
|
20231124,173900,275527160,403,403,403,403,0
|
|
20231124,173800,275527160,403,403,403,403,0
|
|
20231124,173700,275527160,403,403,403,403,0
|
|
20231124,173600,275527160,403,403,403,403,0
|
|
20231124,173500,275527160,403,403,403,403,0
|
|
20231124,173400,275527160,403,403,403,403,0
|
|
20231124,173300,275527160,403,403,403,403,0
|
|
20231124,173200,275527160,403,403,403,403,0
|
|
20231124,173100,275527160,403,403,403,403,0
|
|
20231124,173000,275527160,403,403,403,403,0
|
|
20231124,172900,275527160,403,403,403,403,0
|
|
20231124,172800,275527160,403,403,403,403,0
|
|
20231124,172700,275527160,403,403,403,403,0
|
|
20231124,172600,275527160,403,403,403,403,0
|
|
20231124,172500,275527160,403,403,403,403,0
|
|
20231124,172400,275527160,403,403,403,403,0
|
|
20231124,172300,275527160,403,403,403,403,12776
|
|
20231124,172200,275527160,403,403,403,403,0
|
|
20231124,172100,275527160,403,403,403,403,0
|
|
20231124,172000,275527160,403,403,403,403,0
|
|
20231124,171900,275527160,403,403,403,403,0
|
|
20231124,171800,275527160,403,403,403,403,0
|
|
20231124,171700,275527160,403,403,403,403,0
|
|
20231124,171600,275527160,403,403,403,403,0
|
|
20231124,171500,275527160,403,403,403,403,0
|
|
20231124,171400,275527160,403,403,403,403,0
|
|
20231124,171300,275527160,403,403,403,403,0
|
|
20231124,171200,275527160,403,403,403,403,0
|
|
20231124,171100,275527160,403,403,403,403,0
|
|
20231124,171000,275527160,403,403,403,403,0
|
|
20231124,170900,275527160,403,403,403,403,0
|
|
20231124,170800,275527160,403,403,403,403,0
|
|
20231124,170700,275527160,403,403,403,403,0
|
|
20231124,170600,275527160,403,403,403,403,0
|
|
20231124,170500,275527160,403,403,403,403,0
|
|
20231124,170400,275527160,403,403,403,403,0
|
|
20231124,170300,275527160,403,403,403,403,0
|
|
20231124,170200,275527160,403,403,403,403,0
|
|
20231124,170100,275527160,403,403,403,403,0
|
|
20231124,170000,275527160,403,403,403,403,0
|
|
20231124,165900,275527160,403,403,403,403,0
|
|
20231124,165800,275527160,403,403,403,403,0
|
|
20231124,165700,275527160,403,403,403,403,0
|
|
20231124,165600,275527160,403,403,403,403,0
|
|
20231124,165500,275527160,403,403,403,403,0
|
|
20231124,165400,275527160,403,403,403,403,0
|
|
20231124,165300,275527160,403,403,403,403,12776
|
|
20231124,165200,275527160,403,403,403,403,0
|
|
20231124,165100,275527160,403,403,403,403,0
|
|
20231124,165000,275527160,403,403,403,403,0
|
|
20231124,164900,275527160,403,403,403,403,0
|
|
20231124,164800,275527160,403,403,403,403,0
|
|
20231124,164700,275527160,403,403,403,403,0
|
|
20231124,164600,275527160,403,403,403,403,0
|
|
20231124,164500,275527160,403,403,403,403,0
|
|
20231124,164400,275527160,403,403,403,403,0
|
|
20231124,164300,275527160,403,403,403,403,0
|
|
20231124,164200,275527160,403,403,403,403,0
|
|
20231124,164100,275527160,403,403,403,403,0
|
|
20231124,164000,275527160,403,403,403,403,0
|
|
20231124,163900,275527160,403,403,403,403,0
|
|
20231124,163800,275527160,403,403,403,403,0
|
|
20231124,163700,275527160,403,403,403,403,0
|
|
20231124,163600,275527160,403,403,403,403,0
|
|
20231124,163500,275527160,403,403,403,403,0
|
|
20231124,163400,275527160,403,403,403,403,0
|
|
20231124,163300,275527160,403,403,403,403,0
|
|
20231124,163200,275527160,403,403,403,403,0
|
|
20231124,163100,275527160,403,403,403,403,0
|
|
20231124,163000,275527160,403,403,403,403,0
|
|
20231124,162900,275527160,403,403,403,403,0
|
|
20231124,162800,275527160,403,403,403,403,0
|
|
20231124,162700,275527160,403,403,403,403,0
|
|
20231124,162600,275527160,403,403,403,403,0
|
|
20231124,162500,275527160,403,403,403,403,0
|
|
20231124,162400,275527160,403,403,403,403,0
|
|
20231124,162300,275527160,403,403,403,403,12776
|
|
20231124,162200,275527160,403,403,403,403,0
|
|
20231124,162100,275527160,403,403,403,403,0
|
|
20231124,162000,275527160,403,403,403,403,0
|
|
20231124,161900,275527160,403,403,403,403,0
|
|
20231124,161800,275527160,403,403,403,403,0
|
|
20231124,161700,275527160,403,403,403,403,0
|
|
20231124,161600,275527160,403,403,403,403,0
|
|
20231124,161500,275527160,403,403,403,403,0
|
|
20231124,161400,275527160,403,403,403,403,0
|
|
20231124,161300,275527160,403,403,403,403,0
|
|
20231124,161200,275527160,403,403,403,403,0
|
|
20231124,161100,275527160,403,403,403,403,0
|
|
20231124,161000,275527160,403,403,403,403,0
|
|
20231124,160900,275527160,403,403,403,403,0
|
|
20231124,160800,275527160,403,403,403,403,0
|
|
20231124,160700,275527160,403,403,403,403,0
|
|
20231124,160600,275527160,403,403,403,403,0
|
|
20231124,160500,275527160,403,403,403,403,0
|
|
20231124,160400,275527160,403,403,403,403,0
|
|
20231124,160300,275527160,403,403,403,403,0
|
|
20231124,160200,275527160,403,403,403,403,0
|
|
20231124,160100,275527160,403,403,403,403,0
|
|
20231124,160000,275527160,403,403,403,403,0
|
|
20231124,155900,275527160,403,403,403,403,0
|
|
20231124,155800,275527160,403,403,403,403,0
|
|
20231124,155700,275527160,403,403,403,403,0
|
|
20231124,155600,275527160,403,403,403,403,0
|
|
20231124,155500,275527160,403,403,403,403,0
|
|
20231124,155400,275527160,403,403,403,403,0
|
|
20231124,155300,275527160,403,403,403,403,12776
|
|
20231124,155200,275527160,403,403,403,403,0
|
|
20231124,155100,275527160,403,403,403,403,0
|
|
20231124,155000,275527160,403,403,403,403,0
|
|
20231124,154900,275527160,403,403,403,403,0
|
|
20231124,154800,275527160,403,403,403,403,0
|
|
20231124,154700,275527160,403,403,403,403,0
|
|
20231124,154600,275527160,403,403,403,403,0
|
|
20231124,154500,275527160,403,403,403,403,0
|
|
20231124,154400,275527160,403,403,403,403,0
|
|
20231124,154300,275527160,403,403,403,403,0
|
|
20231124,154200,275527160,403,403,403,403,0
|
|
20231124,154100,275527160,403,403,403,403,0
|
|
20231124,154000,275527160,403,403,403,403,0
|
|
20231124,153900,275527160,403,403,403,403,0
|
|
20231124,153800,275527160,403,403,403,403,0
|
|
20231124,153700,275527160,403,403,403,403,0
|
|
20231124,153600,275527160,403,403,403,403,0
|
|
20231124,153500,275527160,403,403,403,403,0
|
|
20231124,153400,275527160,403,403,403,403,0
|
|
20231124,153300,275527160,403,403,403,403,0
|
|
20231124,153200,275527160,403,403,403,403,0
|
|
20231124,153100,275527160,403,403,403,403,0
|
|
20231124,153000,275527160,403,403,403,403,12776
|
|
20231124,152900,270378432,406,406,406,406,0
|
|
20231124,152800,270378432,406,406,406,406,0
|
|
20231124,152700,270378432,406,406,406,406,0
|
|
20231124,152600,270378432,406,406,406,406,0
|
|
20231124,152500,270378432,406,406,406,406,0
|
|
20231124,152400,270378432,406,406,406,406,0
|
|
20231124,152300,270378432,406,406,406,406,0
|
|
20231124,152200,270378432,406,406,406,406,0
|
|
20231124,152100,270378432,406,406,406,406,0
|
|
20231124,152000,270378432,406,406,406,406,0
|
|
20231124,151900,270378432,406,406,406,406,1
|
|
20231124,151800,270378026,403,406,406,403,3878
|
|
20231124,151700,268811891,406,405,406,405,173
|
|
20231124,151600,268741825,405,405,405,404,4528
|
|
20231124,151500,266908185,403,405,405,402,13356
|
|
20231124,151400,261523097,405,405,405,404,3105
|
|
20231124,151300,260265672,405,406,406,405,205
|
|
20231124,151200,260182447,406,405,406,405,1671
|
|
20231124,151100,259505492,405,405,405,404,1360
|
|
20231124,151000,258955692,405,406,406,405,9890
|
|
20231124,150900,254947069,407,407,407,407,396
|
|
20231124,150800,254785897,407,407,407,407,102
|
|
20231124,150700,254744383,407,406,407,406,123
|
|
20231124,150600,254694345,406,406,406,406,60
|
|
20231124,150500,254669985,406,406,406,406,419
|
|
20231124,150400,254499871,405,405,405,405,0
|
|
20231124,150300,254499871,405,405,405,405,0
|
|
20231124,150200,254499871,405,405,405,405,0
|
|
20231124,150100,254499871,405,405,405,405,1160
|
|
20231124,150000,254030071,405,406,406,405,2438
|
|
20231124,145900,253042671,406,406,406,406,0
|
|
20231124,145800,253042671,406,406,407,406,697
|
|
20231124,145700,252759197,405,408,408,404,40195
|
|
20231124,145600,236476888,408,408,408,408,8
|
|
20231124,145500,236473624,408,408,408,408,1000
|
|
20231124,145400,236065624,409,409,409,409,50
|
|
20231124,145300,236045174,409,409,409,409,0
|
|
20231124,145200,236045174,409,409,409,409,0
|
|
20231124,145100,236045174,409,409,409,408,238
|
|
20231124,145000,235947994,409,409,409,409,868
|
|
20231124,144900,235592982,409,409,409,409,821
|
|
20231124,144800,235257193,409,409,409,409,2873
|
|
20231124,144700,234082136,409,409,409,409,495
|
|
20231124,144600,233879681,409,409,409,409,0
|
|
20231124,144500,233879681,409,409,409,409,173
|
|
20231124,144400,233808924,409,409,409,409,10
|
|
20231124,144300,233804834,409,409,409,409,14
|
|
20231124,144200,233799108,409,409,409,409,1
|
|
20231124,144100,233798699,409,409,409,409,10
|
|
20231124,144000,233794609,409,409,409,409,50
|
|
20231124,143900,233774159,408,408,409,408,177
|
|
20231124,143800,233701942,408,409,409,408,3865
|
|
20231124,143700,232124827,409,409,410,409,392
|
|
20231124,143600,231964498,409,409,409,409,150
|
|
20231124,143500,231903148,409,409,409,409,0
|
|
20231124,143400,231903148,409,409,409,409,125
|
|
20231124,143300,231852023,408,408,408,408,0
|
|
20231124,143200,231852023,408,408,408,408,305
|
|
20231124,143100,231727583,408,407,408,407,2000
|
|
20231124,143000,230911683,408,408,408,408,20
|
|
20231124,142900,230903523,407,408,408,407,42
|
|
20231124,142800,230886388,407,407,407,407,41
|
|
20231124,142700,230869701,408,408,408,407,1018
|
|
20231124,142600,230454367,408,408,408,408,501
|
|
20231124,142500,230249959,405,408,408,405,38344
|
|
20231124,142400,214688283,408,408,408,408,1020
|
|
20231124,142300,214272123,408,408,408,408,20
|
|
20231124,142200,214263963,408,408,408,408,0
|
|
20231124,142100,214263963,408,408,408,408,150
|
|
20231124,142000,214202763,408,408,408,408,0
|
|
20231124,141900,214202763,408,408,408,408,202
|
|
20231124,141800,214120347,407,408,408,407,1001
|
|
20231124,141700,213711940,408,408,408,408,1000
|
|
20231124,141600,213303940,408,408,408,408,6
|
|
20231124,141500,213301492,408,407,408,407,1030
|
|
20231124,141400,212881282,408,408,408,408,0
|
|
20231124,141300,212881282,408,408,408,408,1000
|
|
20231124,141200,212473282,407,407,407,407,932
|
|
20231124,141100,212093958,407,406,407,406,477
|
|
20231124,141000,211900286,407,407,407,407,17
|
|
20231124,140900,211893367,407,406,407,406,66
|
|
20231124,140800,211866520,406,406,406,406,3883
|
|
20231124,140700,210290022,406,407,407,406,5837
|
|
20231124,140600,207914413,405,405,405,405,0
|
|
20231124,140500,207914413,405,406,406,405,10000
|
|
20231124,140400,203860233,406,406,406,406,0
|
|
20231124,140300,203860233,406,406,406,406,0
|
|
20231124,140200,203860233,406,407,407,406,19087
|
|
20231124,140100,196103576,407,408,408,407,9438
|
|
20231124,140000,192258255,408,408,408,408,0
|
|
20231124,135900,192258255,408,408,408,408,0
|
|
20231124,135800,192258255,408,408,408,408,1000
|
|
20231124,135700,191850255,409,409,409,409,115
|
|
20231124,135600,191803220,410,410,410,410,0
|
|
20231124,135500,191803220,410,411,411,410,213
|
|
20231124,135400,191715889,411,411,411,411,2
|
|
20231124,135300,191715067,410,410,410,410,0
|
|
20231124,135200,191715067,410,410,410,410,1500
|
|
20231124,135100,191100067,411,411,411,411,999
|
|
20231124,135000,190689478,411,411,411,411,1
|
|
20231124,134900,190689067,410,410,410,410,16
|
|
20231124,134800,190682507,409,409,409,409,0
|
|
20231124,134700,190682507,409,409,409,409,0
|
|
20231124,134600,190682507,409,409,409,409,0
|
|
20231124,134500,190682507,409,410,410,409,2300
|
|
20231124,134400,189740797,410,410,410,410,0
|
|
20231124,134300,189740797,410,410,410,410,0
|
|
20231124,134200,189740797,410,410,410,409,6056
|
|
20231124,134100,187262337,409,411,411,409,5053
|
|
20231124,134000,185194105,411,411,411,411,2
|
|
20231124,133900,185193283,411,411,411,411,0
|
|
20231124,133800,185193283,411,411,411,411,1183
|
|
20231124,133700,184707070,412,412,412,412,0
|
|
20231124,133600,184707070,412,412,412,412,243
|
|
20231124,133500,184606954,411,411,411,411,0
|
|
20231124,133400,184606954,411,411,411,411,12
|
|
20231124,133300,184602022,411,411,411,411,0
|
|
20231124,133200,184602022,411,412,412,411,491
|
|
20231124,133100,184400220,412,412,412,412,16
|
|
20231124,133000,184393628,412,411,412,411,1011
|
|
20231124,132900,183978106,410,410,410,410,1000
|
|
20231124,132800,183568106,411,411,411,411,0
|
|
20231124,132700,183568106,411,411,411,411,1015
|
|
20231124,132600,183150941,410,411,411,410,10005
|
|
20231124,132500,179045906,411,411,411,411,1197
|
|
20231124,132400,178553939,411,412,412,411,3370
|
|
20231124,132300,177168760,412,412,412,412,299
|
|
20231124,132200,177045572,413,413,413,413,0
|
|
20231124,132100,177045572,413,413,413,413,0
|
|
20231124,132000,177045572,413,413,413,413,5
|
|
20231124,131900,177043507,413,413,413,413,0
|
|
20231124,131800,177043507,413,413,413,413,0
|
|
20231124,131700,177043507,413,413,413,413,1
|
|
20231124,131600,177043094,413,413,413,413,0
|
|
20231124,131500,177043094,413,413,413,413,2
|
|
20231124,131400,177042268,413,413,413,413,1
|
|
20231124,131300,177041855,413,413,413,413,50
|
|
20231124,131200,177021205,413,413,413,413,1
|
|
20231124,131100,177020792,413,413,413,413,0
|
|
20231124,131000,177020792,413,413,413,413,0
|
|
20231124,130900,177020792,413,413,413,413,0
|
|
20231124,130800,177020792,413,413,413,413,5
|
|
20231124,130700,177018727,413,415,415,413,23147
|
|
20231124,130600,167437297,416,416,416,416,0
|
|
20231124,130500,167437297,416,416,416,416,500
|
|
20231124,130400,167229297,416,413,416,413,7228
|
|
20231124,130300,164226347,413,413,413,413,0
|
|
20231124,130200,164226347,413,413,413,413,0
|
|
20231124,130100,164226347,413,413,413,413,1111
|
|
20231124,130000,163767504,413,413,413,413,50
|
|
20231124,125900,163746854,413,413,413,413,0
|
|
20231124,125800,163746854,413,413,413,413,0
|
|
20231124,125700,163746854,413,413,413,413,5
|
|
20231124,125600,163744789,413,413,413,413,0
|
|
20231124,125500,163744789,413,413,413,413,0
|
|
20231124,125400,163744789,413,413,413,413,0
|
|
20231124,125300,163744789,413,413,413,413,0
|
|
20231124,125200,163744789,413,412,413,412,5000
|
|
20231124,125100,161680520,413,413,414,413,695
|
|
20231124,125000,161393279,414,414,414,413,1002
|
|
20231124,124900,160978689,411,411,415,411,11800
|
|
20231124,124800,156109770,411,411,411,411,1
|
|
20231124,124700,156109359,411,408,411,407,10003
|
|
20231124,124600,152012811,406,409,409,406,30000
|
|
20231124,124500,139824083,410,410,410,410,0
|
|
20231124,124400,139824083,410,410,410,410,0
|
|
20231124,124300,139824083,410,410,410,410,0
|
|
20231124,124200,139824083,410,410,410,410,3
|
|
20231124,124100,139822853,410,410,410,410,10
|
|
20231124,124000,139818753,410,410,410,410,136
|
|
20231124,123900,139762993,410,410,410,410,35
|
|
20231124,123800,139748643,410,410,410,410,716
|
|
20231124,123700,139455083,410,410,410,410,266
|
|
20231124,123600,139346023,410,409,410,408,11928
|
|
20231124,123500,134456753,409,409,409,409,1
|
|
20231124,123400,134456344,407,409,409,407,1320
|
|
20231124,123300,133917582,409,409,409,409,26
|
|
20231124,123200,133906948,410,410,410,410,0
|
|
20231124,123100,133906948,410,410,410,410,90
|
|
20231124,123000,133870048,409,409,409,407,5896
|
|
20231124,122900,131458829,406,406,406,406,0
|
|
20231124,122800,131458829,406,408,408,406,12484
|
|
20231124,122700,126382484,408,411,411,408,24138
|
|
20231124,122600,116507891,412,411,412,411,90
|
|
20231124,122500,116470856,412,412,412,412,22
|
|
20231124,122400,116461792,412,412,412,412,1000
|
|
20231124,122300,116049792,412,412,412,412,1214
|
|
20231124,122200,115549624,412,412,412,412,1052
|
|
20231124,122100,115116200,412,412,412,412,4
|
|
20231124,122000,115114552,412,412,412,412,102
|
|
20231124,121900,115072528,411,411,411,411,1004
|
|
20231124,121800,114659884,410,410,410,410,0
|
|
20231124,121700,114659884,410,410,410,410,0
|
|
20231124,121600,114659884,410,412,412,410,20004
|
|
20231124,121500,106441178,412,412,412,412,8066
|
|
20231124,121400,103117986,412,413,413,412,254
|
|
20231124,121300,103013315,414,414,414,414,0
|
|
20231124,121200,103013315,414,413,414,412,1669
|
|
20231124,121100,102324577,414,414,414,414,0
|
|
20231124,121000,102324577,414,414,414,414,1346
|
|
20231124,120900,101767333,414,414,414,414,0
|
|
20231124,120800,101767333,414,414,414,414,200
|
|
20231124,120700,101684533,414,414,414,414,100
|
|
20231124,120600,101643133,414,414,414,414,5
|
|
20231124,120500,101641063,414,414,414,414,0
|
|
20231124,120400,101641063,414,413,414,413,7580
|
|
20231124,120300,98509443,413,413,413,413,2000
|
|
20231124,120200,97683443,413,413,413,413,10
|
|
20231124,120100,97679313,413,413,413,413,4
|
|
20231124,120000,97677661,413,413,413,413,6
|
|
20231124,115900,97675183,413,413,413,413,22
|
|
20231124,115800,97666097,413,413,413,413,10
|
|
20231124,115700,97661967,413,413,413,413,10
|
|
20231124,115600,97657837,413,413,413,413,1
|
|
20231124,115500,97657424,413,413,413,413,1413
|
|
20231124,115400,97073855,413,413,413,413,0
|
|
20231124,115300,97073855,413,413,413,412,4473
|
|
20231124,115200,95228506,413,416,416,413,35740
|
|
20231124,115100,80447919,416,416,416,416,10000
|
|
20231124,115000,76287919,416,418,418,416,16143
|
|
20231124,114900,69559612,419,419,419,419,0
|
|
20231124,114800,69559612,419,419,419,419,0
|
|
20231124,114700,69559612,419,419,419,419,1
|
|
20231124,114600,69559193,419,419,419,419,0
|
|
20231124,114500,69559193,419,419,419,419,0
|
|
20231124,114400,69559193,419,419,419,419,0
|
|
20231124,114300,69559193,419,419,419,419,1
|
|
20231124,114200,69558774,419,419,419,419,0
|
|
20231124,114100,69558774,419,419,419,419,0
|
|
20231124,114000,69558774,419,419,419,419,0
|
|
20231124,113900,69558774,419,418,419,418,191
|
|
20231124,113800,69478935,418,418,418,418,12
|
|
20231124,113700,69473919,418,418,418,418,1464
|
|
20231124,113600,68861967,417,417,417,417,0
|
|
20231124,113500,68861967,417,417,417,417,0
|
|
20231124,113400,68861967,417,417,417,417,0
|
|
20231124,113300,68861967,417,418,418,417,4348
|
|
20231124,113200,67047505,418,418,418,418,0
|
|
20231124,113100,67047505,418,418,418,418,1144
|
|
20231124,113000,66569313,418,418,418,418,531
|
|
20231124,112900,66347355,418,418,418,418,76
|
|
20231124,112800,66315587,418,418,418,418,26
|
|
20231124,112700,66304719,418,418,418,418,500
|
|
20231124,112600,66095719,417,418,418,417,3530
|
|
20231124,112500,64622665,418,418,418,418,2
|
|
20231124,112400,64621829,417,417,417,417,0
|
|
20231124,112300,64621829,417,417,417,417,0
|
|
20231124,112200,64621829,417,418,418,417,2469
|
|
20231124,112100,63590287,418,419,419,418,74
|
|
20231124,112000,63559291,419,419,419,419,38
|
|
20231124,111900,63543369,419,419,419,419,32
|
|
20231124,111800,63529961,419,419,419,419,15
|
|
20231124,111700,63523676,419,419,419,419,1563
|
|
20231124,111600,62868779,419,419,419,419,0
|
|
20231124,111500,62868779,419,419,419,419,2500
|
|
20231124,111400,61821279,419,420,420,418,21176
|
|
20231124,111300,52948478,421,421,421,421,9025
|
|
20231124,111200,49148953,422,424,424,422,3065
|
|
20231124,111100,47855519,422,422,422,422,13398
|
|
20231124,111000,42201563,423,423,423,423,1830
|
|
20231124,110900,41427473,424,424,424,424,0
|
|
20231124,110800,41427473,424,424,424,424,0
|
|
20231124,110700,41427473,424,424,424,424,0
|
|
20231124,110600,41427473,424,424,424,424,0
|
|
20231124,110500,41427473,424,424,424,424,0
|
|
20231124,110400,41427473,424,424,424,424,0
|
|
20231124,110300,41427473,424,424,424,424,0
|
|
20231124,110200,41427473,424,424,424,424,10
|
|
20231124,110100,41423233,424,424,424,424,50
|
|
20231124,110000,41402033,424,425,425,424,11
|
|
20231124,105900,41397359,425,425,425,425,235
|
|
20231124,105800,41297484,424,424,424,424,0
|
|
20231124,105700,41297484,424,425,425,424,185
|
|
20231124,105600,41219041,425,425,425,425,0
|
|
20231124,105500,41219041,425,425,425,425,0
|
|
20231124,105400,41219041,425,425,425,425,0
|
|
20231124,105300,41219041,425,425,425,425,0
|
|
20231124,105200,41219041,425,425,425,425,21
|
|
20231124,105100,41210116,425,425,425,425,0
|
|
20231124,105000,41210116,425,425,427,425,2277
|
|
20231124,104900,40242361,425,425,425,425,0
|
|
20231124,104800,40242361,425,425,425,425,0
|
|
20231124,104700,40242361,425,425,425,425,0
|
|
20231124,104600,40242361,425,425,425,425,0
|
|
20231124,104500,40242361,425,425,425,425,0
|
|
20231124,104400,40242361,425,425,425,425,0
|
|
20231124,104300,40242361,425,425,425,425,100
|
|
20231124,104200,40199861,425,425,425,425,0
|
|
20231124,104100,40199861,425,425,425,425,0
|
|
20231124,104000,40199861,425,425,425,425,10
|
|
20231124,103900,40195611,425,425,425,425,2
|
|
20231124,103800,40194761,425,425,425,425,1
|
|
20231124,103700,40194336,426,426,426,426,1
|
|
20231124,103600,40193910,424,423,424,423,1335
|
|
20231124,103500,39628536,423,423,423,423,0
|
|
20231124,103400,39628536,423,424,424,423,22
|
|
20231124,103300,39619228,424,424,424,424,0
|
|
20231124,103200,39619228,424,424,424,424,0
|
|
20231124,103100,39619228,424,424,424,424,0
|
|
20231124,103000,39619228,424,424,424,424,0
|
|
20231124,102900,39619228,424,424,424,424,0
|
|
20231124,102800,39619228,424,424,424,424,0
|
|
20231124,102700,39619228,424,423,424,423,687
|
|
20231124,102600,39328626,422,423,423,422,1068
|
|
20231124,102500,38877258,423,423,423,423,0
|
|
20231124,102400,38877258,423,423,423,423,1
|
|
20231124,102300,38876835,422,423,423,422,4530
|
|
20231124,102200,36964127,423,423,423,423,8638
|
|
20231124,102100,33310253,423,423,423,423,0
|
|
20231124,102000,33310253,423,423,423,423,10
|
|
20231124,101900,33306023,423,423,423,423,0
|
|
20231124,101800,33306023,423,423,423,423,2400
|
|
20231124,101700,32290823,423,423,423,423,0
|
|
20231124,101600,32290823,423,423,423,423,0
|
|
20231124,101500,32290823,423,423,423,423,1400
|
|
20231124,101400,31698623,422,423,423,422,469
|
|
20231124,101300,31500305,423,423,423,423,1189
|
|
20231124,101200,30997358,423,423,423,423,1557
|
|
20231124,101100,30338747,423,423,423,421,3452
|
|
20231124,101000,28881853,423,423,423,423,686
|
|
20231124,100900,28591675,423,423,423,423,5105
|
|
20231124,100800,26432260,423,423,423,423,0
|
|
20231124,100700,26432260,423,424,424,423,98
|
|
20231124,100600,26390801,425,425,425,425,0
|
|
20231124,100500,26390801,425,425,425,425,30
|
|
20231124,100400,26378051,425,425,425,425,800
|
|
20231124,100300,26038051,425,425,425,425,1
|
|
20231124,100200,26037626,423,423,423,423,0
|
|
20231124,100100,26037626,423,424,424,423,3479
|
|
20231124,100000,24565809,425,425,425,425,1
|
|
20231124,095900,24565384,424,424,424,424,0
|
|
20231124,095800,24565384,424,424,424,424,0
|
|
20231124,095700,24565384,424,424,424,424,1653
|
|
20231124,095600,23864512,424,424,424,424,1
|
|
20231124,095500,23864088,424,424,424,424,0
|
|
20231124,095400,23864088,424,424,424,424,1028
|
|
20231124,095300,23428216,423,424,424,423,101
|
|
20231124,095200,23385492,424,424,424,424,0
|
|
20231124,095100,23385492,424,424,424,424,0
|
|
20231124,095000,23385492,424,423,424,423,201
|
|
20231124,094900,23300468,425,425,425,425,0
|
|
20231124,094800,23300468,425,425,425,425,11
|
|
20231124,094700,23295793,425,422,425,422,676
|
|
20231124,094600,23009958,423,423,423,423,1000
|
|
20231124,094500,22586958,423,423,423,423,1
|
|
20231124,094400,22586535,422,422,422,422,2249
|
|
20231124,094300,21637457,422,421,422,421,2
|
|
20231124,094200,21636614,422,422,422,422,1
|
|
20231124,094100,21636192,422,422,422,422,3858
|
|
20231124,094000,20008116,423,424,424,423,4048
|
|
20231124,093900,18295802,424,424,424,424,0
|
|
20231124,093800,18295802,424,424,424,424,250
|
|
20231124,093700,18189802,423,425,425,423,9198
|
|
20231124,093600,14292311,426,426,426,426,20
|
|
20231124,093500,14283791,426,426,426,426,12
|
|
20231124,093400,14278679,425,428,428,425,4739
|
|
20231124,093300,12262652,428,428,428,428,1059
|
|
20231124,093200,11809400,427,425,427,425,1523
|
|
20231124,093100,11160821,426,426,426,426,0
|
|
20231124,093000,11160821,426,426,426,426,1
|
|
20231124,092900,11160395,426,426,426,426,1376
|
|
20231124,092800,10574219,425,425,425,425,546
|
|
20231124,092700,10342169,426,426,426,426,0
|
|
20231124,092600,10342169,426,426,426,426,565
|
|
20231124,092500,10101479,426,426,426,426,4
|
|
20231124,092400,10099775,425,427,427,425,15
|
|
20231124,092300,10093398,426,426,426,426,200
|
|
20231124,092200,10008198,426,426,426,426,2270
|
|
20231124,092100,9041178,427,428,428,427,4535
|
|
20231124,092000,7104718,428,428,428,428,0
|
|
20231124,091900,7104718,428,429,429,428,201
|
|
20231124,091800,7018659,429,429,429,429,125
|
|
20231124,091700,6965034,429,429,429,429,1136
|
|
20231124,091600,6477690,430,431,431,430,643
|
|
20231124,091500,6201193,430,432,432,430,673
|
|
20231124,091400,5910743,433,435,437,433,3146
|
|
20231124,091300,4546296,435,431,435,431,635
|
|
20231124,091200,4271054,431,431,431,431,6
|
|
20231124,091100,4268468,430,429,430,429,582
|
|
20231124,091000,4018748,427,427,427,427,0
|
|
20231124,090900,4018748,427,427,427,427,500
|
|
20231124,090800,3805248,429,426,429,426,5331
|
|
20231124,090700,1528804,426,426,426,426,19
|
|
20231124,090600,1520710,424,424,424,424,324
|
|
20231124,090500,1383334,424,424,424,424,334
|
|
20231124,090400,1241718,424,424,424,424,0
|
|
20231124,090300,1241718,424,426,426,424,2137
|
|
20231124,090200,333184,428,428,428,428,172
|
|
20231124,090100,259568,428,428,428,428,67
|
|
20231124,090000,230892,426,426,426,426,542
|