626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192300,133093942,406,406,406,406,2212
|
|
20231128,192200,133093942,406,406,406,406,0
|
|
20231128,192100,133093942,406,406,406,406,0
|
|
20231128,192000,133093942,406,406,406,406,0
|
|
20231128,191900,133093942,406,406,406,406,0
|
|
20231128,191800,133093942,406,406,406,406,0
|
|
20231128,191700,133093942,406,406,406,406,0
|
|
20231128,191600,133093942,406,406,406,406,0
|
|
20231128,191500,133093942,406,406,406,406,0
|
|
20231128,191400,133093942,406,406,406,406,0
|
|
20231128,191300,133093942,406,406,406,406,0
|
|
20231128,191200,133093942,406,406,406,406,0
|
|
20231128,191100,133093942,406,406,406,406,0
|
|
20231128,191000,133093942,406,406,406,406,0
|
|
20231128,190900,133093942,406,406,406,406,0
|
|
20231128,190800,133093942,406,406,406,406,0
|
|
20231128,190700,133093942,406,406,406,406,0
|
|
20231128,190600,133093942,406,406,406,406,0
|
|
20231128,190500,133093942,406,406,406,406,0
|
|
20231128,190400,133093942,406,406,406,406,0
|
|
20231128,190300,133093942,406,406,406,406,0
|
|
20231128,190200,133093942,406,406,406,406,0
|
|
20231128,190100,133093942,406,406,406,406,0
|
|
20231128,190000,133093942,406,406,406,406,0
|
|
20231128,185900,133093942,406,406,406,406,0
|
|
20231128,185800,133093942,406,406,406,406,0
|
|
20231128,185700,133093942,406,406,406,406,0
|
|
20231128,185600,133093942,406,406,406,406,0
|
|
20231128,185500,133093942,406,406,406,406,0
|
|
20231128,185400,133093942,406,406,406,406,0
|
|
20231128,185300,133093942,406,406,406,406,2212
|
|
20231128,185200,133093942,406,406,406,406,0
|
|
20231128,185100,133093942,406,406,406,406,0
|
|
20231128,185000,133093942,406,406,406,406,0
|
|
20231128,184900,133093942,406,406,406,406,0
|
|
20231128,184800,133093942,406,406,406,406,0
|
|
20231128,184700,133093942,406,406,406,406,0
|
|
20231128,184600,133093942,406,406,406,406,0
|
|
20231128,184500,133093942,406,406,406,406,0
|
|
20231128,184400,133093942,406,406,406,406,0
|
|
20231128,184300,133093942,406,406,406,406,0
|
|
20231128,184200,133093942,406,406,406,406,0
|
|
20231128,184100,133093942,406,406,406,406,0
|
|
20231128,184000,133093942,406,406,406,406,0
|
|
20231128,183900,133093942,406,406,406,406,0
|
|
20231128,183800,133093942,406,406,406,406,0
|
|
20231128,183700,133093942,406,406,406,406,0
|
|
20231128,183600,133093942,406,406,406,406,0
|
|
20231128,183500,133093942,406,406,406,406,0
|
|
20231128,183400,133093942,406,406,406,406,0
|
|
20231128,183300,133093942,406,406,406,406,0
|
|
20231128,183200,133093942,406,406,406,406,0
|
|
20231128,183100,133093942,406,406,406,406,0
|
|
20231128,183000,133093942,406,406,406,406,0
|
|
20231128,182900,133093942,406,406,406,406,0
|
|
20231128,182800,133093942,406,406,406,406,0
|
|
20231128,182700,133093942,406,406,406,406,0
|
|
20231128,182600,133093942,406,406,406,406,0
|
|
20231128,182500,133093942,406,406,406,406,0
|
|
20231128,182400,133093942,406,406,406,406,0
|
|
20231128,182300,133093942,406,406,406,406,2212
|
|
20231128,182200,133093942,406,406,406,406,0
|
|
20231128,182100,133093942,406,406,406,406,0
|
|
20231128,182000,133093942,406,406,406,406,0
|
|
20231128,181900,133093942,406,406,406,406,0
|
|
20231128,181800,133093942,406,406,406,406,0
|
|
20231128,181700,133093942,406,406,406,406,0
|
|
20231128,181600,133093942,406,406,406,406,0
|
|
20231128,181500,133093942,406,406,406,406,0
|
|
20231128,181400,133093942,406,406,406,406,0
|
|
20231128,181300,133093942,406,406,406,406,0
|
|
20231128,181200,133093942,406,406,406,406,0
|
|
20231128,181100,133093942,406,406,406,406,0
|
|
20231128,181000,133093942,406,406,406,406,0
|
|
20231128,180900,133093942,406,406,406,406,0
|
|
20231128,180800,133093942,406,406,406,406,0
|
|
20231128,180700,133093942,406,406,406,406,0
|
|
20231128,180600,133093942,406,406,406,406,0
|
|
20231128,180500,133093942,406,406,406,406,0
|
|
20231128,180400,133093942,406,406,406,406,0
|
|
20231128,180300,133093942,406,406,406,406,0
|
|
20231128,180200,133093942,406,406,406,406,0
|
|
20231128,180100,133093942,406,406,406,406,0
|
|
20231128,180000,133093942,406,406,406,406,0
|
|
20231128,175900,133093942,406,406,406,406,0
|
|
20231128,175800,133093942,406,406,406,406,0
|
|
20231128,175700,133093942,406,406,406,406,0
|
|
20231128,175600,133093942,406,406,406,406,0
|
|
20231128,175500,133093942,406,406,406,406,0
|
|
20231128,175400,133093942,406,406,406,406,0
|
|
20231128,175300,133093942,406,406,406,406,2212
|
|
20231128,175200,133093942,406,406,406,406,0
|
|
20231128,175100,133093942,406,406,406,406,0
|
|
20231128,175000,133093942,406,406,406,406,0
|
|
20231128,174900,133093942,406,406,406,406,0
|
|
20231128,174800,133093942,406,406,406,406,0
|
|
20231128,174700,133093942,406,406,406,406,0
|
|
20231128,174600,133093942,406,406,406,406,0
|
|
20231128,174500,133093942,406,406,406,406,0
|
|
20231128,174400,133093942,406,406,406,406,0
|
|
20231128,174300,133093942,406,406,406,406,0
|
|
20231128,174200,133093942,406,406,406,406,0
|
|
20231128,174100,133093942,406,406,406,406,0
|
|
20231128,174000,133093942,406,406,406,406,0
|
|
20231128,173900,133093942,406,406,406,406,0
|
|
20231128,173800,133093942,406,406,406,406,0
|
|
20231128,173700,133093942,406,406,406,406,0
|
|
20231128,173600,133093942,406,406,406,406,0
|
|
20231128,173500,133093942,406,406,406,406,0
|
|
20231128,173400,133093942,406,406,406,406,0
|
|
20231128,173300,133093942,406,406,406,406,0
|
|
20231128,173200,133093942,406,406,406,406,0
|
|
20231128,173100,133093942,406,406,406,406,0
|
|
20231128,173000,133093942,406,406,406,406,0
|
|
20231128,172900,133093942,406,406,406,406,0
|
|
20231128,172800,133093942,406,406,406,406,0
|
|
20231128,172700,133093942,406,406,406,406,0
|
|
20231128,172600,133093942,406,406,406,406,0
|
|
20231128,172500,133093942,406,406,406,406,0
|
|
20231128,172400,133093942,406,406,406,406,0
|
|
20231128,172300,133093942,406,406,406,406,2212
|
|
20231128,172200,133093942,406,406,406,406,0
|
|
20231128,172100,133093942,406,406,406,406,0
|
|
20231128,172000,133093942,406,406,406,406,0
|
|
20231128,171900,133093942,406,406,406,406,0
|
|
20231128,171800,133093942,406,406,406,406,0
|
|
20231128,171700,133093942,406,406,406,406,0
|
|
20231128,171600,133093942,406,406,406,406,0
|
|
20231128,171500,133093942,406,406,406,406,0
|
|
20231128,171400,133093942,406,406,406,406,0
|
|
20231128,171300,133093942,406,406,406,406,0
|
|
20231128,171200,133093942,406,406,406,406,0
|
|
20231128,171100,133093942,406,406,406,406,0
|
|
20231128,171000,133093942,406,406,406,406,0
|
|
20231128,170900,133093942,406,406,406,406,0
|
|
20231128,170800,133093942,406,406,406,406,0
|
|
20231128,170700,133093942,406,406,406,406,0
|
|
20231128,170600,133093942,406,406,406,406,0
|
|
20231128,170500,133093942,406,406,406,406,0
|
|
20231128,170400,133093942,406,406,406,406,0
|
|
20231128,170300,133093942,406,406,406,406,0
|
|
20231128,170200,133093942,406,406,406,406,0
|
|
20231128,170100,133093942,406,406,406,406,0
|
|
20231128,170000,133093942,406,406,406,406,0
|
|
20231128,165900,133093942,406,406,406,406,0
|
|
20231128,165800,133093942,406,406,406,406,0
|
|
20231128,165700,133093942,406,406,406,406,0
|
|
20231128,165600,133093942,406,406,406,406,0
|
|
20231128,165500,133093942,406,406,406,406,0
|
|
20231128,165400,133093942,406,406,406,406,0
|
|
20231128,165300,133093942,406,406,406,406,2212
|
|
20231128,165200,133093942,406,406,406,406,0
|
|
20231128,165100,133093942,406,406,406,406,0
|
|
20231128,165000,133093942,406,406,406,406,0
|
|
20231128,164900,133093942,406,406,406,406,0
|
|
20231128,164800,133093942,406,406,406,406,0
|
|
20231128,164700,133093942,406,406,406,406,0
|
|
20231128,164600,133093942,406,406,406,406,0
|
|
20231128,164500,133093942,406,406,406,406,0
|
|
20231128,164400,133093942,406,406,406,406,0
|
|
20231128,164300,133093942,406,406,406,406,0
|
|
20231128,164200,133093942,406,406,406,406,0
|
|
20231128,164100,133093942,406,406,406,406,0
|
|
20231128,164000,133093942,406,406,406,406,0
|
|
20231128,163900,133093942,406,406,406,406,0
|
|
20231128,163800,133093942,406,406,406,406,0
|
|
20231128,163700,133093942,406,406,406,406,0
|
|
20231128,163600,133093942,406,406,406,406,0
|
|
20231128,163500,133093942,406,406,406,406,0
|
|
20231128,163400,133093942,406,406,406,406,0
|
|
20231128,163300,133093942,406,406,406,406,0
|
|
20231128,163200,133093942,406,406,406,406,0
|
|
20231128,163100,133093942,406,406,406,406,0
|
|
20231128,163000,133093942,406,406,406,406,0
|
|
20231128,162900,133093942,406,406,406,406,0
|
|
20231128,162800,133093942,406,406,406,406,0
|
|
20231128,162700,133093942,406,406,406,406,0
|
|
20231128,162600,133093942,406,406,406,406,0
|
|
20231128,162500,133093942,406,406,406,406,0
|
|
20231128,162400,133093942,406,406,406,406,0
|
|
20231128,162300,133093942,406,406,406,406,2212
|
|
20231128,162200,133093942,406,406,406,406,0
|
|
20231128,162100,133093942,406,406,406,406,0
|
|
20231128,162000,133093942,406,406,406,406,0
|
|
20231128,161900,133093942,406,406,406,406,0
|
|
20231128,161800,133093942,406,406,406,406,0
|
|
20231128,161700,133093942,406,406,406,406,0
|
|
20231128,161600,133093942,406,406,406,406,0
|
|
20231128,161500,133093942,406,406,406,406,0
|
|
20231128,161400,133093942,406,406,406,406,0
|
|
20231128,161300,133093942,406,406,406,406,0
|
|
20231128,161200,133093942,406,406,406,406,0
|
|
20231128,161100,133093942,406,406,406,406,0
|
|
20231128,161000,133093942,406,406,406,406,0
|
|
20231128,160900,133093942,406,406,406,406,0
|
|
20231128,160800,133093942,406,406,406,406,0
|
|
20231128,160700,133093942,406,406,406,406,0
|
|
20231128,160600,133093942,406,406,406,406,0
|
|
20231128,160500,133093942,406,406,406,406,0
|
|
20231128,160400,133093942,406,406,406,406,0
|
|
20231128,160300,133093942,406,406,406,406,0
|
|
20231128,160200,133093942,406,406,406,406,0
|
|
20231128,160100,133093942,406,406,406,406,0
|
|
20231128,160000,133093942,406,406,406,406,0
|
|
20231128,155900,133093942,406,406,406,406,0
|
|
20231128,155800,133093942,406,406,406,406,0
|
|
20231128,155700,133093942,406,406,406,406,0
|
|
20231128,155600,133093942,406,406,406,406,0
|
|
20231128,155500,133093942,406,406,406,406,0
|
|
20231128,155400,133093942,406,406,406,406,0
|
|
20231128,155300,133093942,406,406,406,406,2212
|
|
20231128,155200,133093942,406,406,406,406,0
|
|
20231128,155100,133093942,406,406,406,406,0
|
|
20231128,155000,133093942,406,406,406,406,0
|
|
20231128,154900,133093942,406,406,406,406,0
|
|
20231128,154800,133093942,406,406,406,406,0
|
|
20231128,154700,133093942,406,406,406,406,0
|
|
20231128,154600,133093942,406,406,406,406,0
|
|
20231128,154500,133093942,406,406,406,406,0
|
|
20231128,154400,133093942,406,406,406,406,0
|
|
20231128,154300,133093942,406,406,406,406,0
|
|
20231128,154200,133093942,406,406,406,406,0
|
|
20231128,154100,133093942,406,406,406,406,0
|
|
20231128,154000,133093942,406,406,406,406,0
|
|
20231128,153900,133093942,406,406,406,406,0
|
|
20231128,153800,133093942,406,406,406,406,0
|
|
20231128,153700,133093942,406,406,406,406,0
|
|
20231128,153600,133093942,406,406,406,406,0
|
|
20231128,153500,133093942,406,406,406,406,0
|
|
20231128,153400,133093942,406,406,406,406,0
|
|
20231128,153300,133093942,406,406,406,406,0
|
|
20231128,153200,133093942,406,406,406,406,0
|
|
20231128,153100,133093942,406,406,406,406,0
|
|
20231128,153000,133093942,406,406,406,406,2212
|
|
20231128,152900,132195870,407,407,407,407,0
|
|
20231128,152800,132195870,407,407,407,407,0
|
|
20231128,152700,132195870,407,407,407,407,0
|
|
20231128,152600,132195870,407,407,407,407,0
|
|
20231128,152500,132195870,407,407,407,407,0
|
|
20231128,152400,132195870,407,407,407,407,0
|
|
20231128,152300,132195870,407,407,407,407,0
|
|
20231128,152200,132195870,407,407,407,407,0
|
|
20231128,152100,132195870,407,407,407,407,0
|
|
20231128,152000,132195870,407,407,407,407,0
|
|
20231128,151900,132195870,407,407,407,407,0
|
|
20231128,151800,132195870,407,404,407,404,1235
|
|
20231128,151700,131696915,404,404,404,404,0
|
|
20231128,151600,131696915,404,404,404,404,1767
|
|
20231128,151500,130983047,405,405,405,405,0
|
|
20231128,151400,130983047,405,407,407,405,740
|
|
20231128,151300,130683069,407,407,407,407,1602
|
|
20231128,151200,130031055,409,409,409,409,9
|
|
20231128,151100,130027374,409,409,409,409,0
|
|
20231128,151000,130027374,409,409,410,409,28611
|
|
20231128,150900,118325470,407,409,409,407,197
|
|
20231128,150800,118245097,409,405,409,405,14077
|
|
20231128,150700,112519246,405,405,405,405,60
|
|
20231128,150600,112494946,405,405,405,405,157
|
|
20231128,150500,112431361,405,405,405,405,0
|
|
20231128,150400,112431361,405,405,405,405,0
|
|
20231128,150300,112431361,405,405,405,405,0
|
|
20231128,150200,112431361,405,405,405,405,0
|
|
20231128,150100,112431361,405,405,405,405,0
|
|
20231128,150000,112431361,405,405,405,405,0
|
|
20231128,145900,112431361,405,404,405,404,3000
|
|
20231128,145800,111216517,404,404,404,404,0
|
|
20231128,145700,111216517,404,404,404,404,844
|
|
20231128,145600,110875541,404,404,404,404,400
|
|
20231128,145500,110713941,404,403,404,403,1373
|
|
20231128,145400,110159459,403,405,405,403,1253
|
|
20231128,145300,109652853,405,405,405,405,2
|
|
20231128,145200,109652043,405,405,405,405,0
|
|
20231128,145100,109652043,405,405,405,405,100
|
|
20231128,145000,109611543,406,406,406,406,0
|
|
20231128,144900,109611543,406,406,406,406,0
|
|
20231128,144800,109611543,406,406,406,406,0
|
|
20231128,144700,109611543,406,406,406,406,0
|
|
20231128,144600,109611543,406,406,406,406,1
|
|
20231128,144500,109611137,405,406,406,405,105
|
|
20231128,144400,109568611,405,405,405,405,4897
|
|
20231128,144300,107585326,405,405,405,405,0
|
|
20231128,144200,107585326,405,405,405,405,0
|
|
20231128,144100,107585326,405,405,405,405,1
|
|
20231128,144000,107584921,403,404,404,403,40
|
|
20231128,143900,107568781,403,405,405,403,1001
|
|
20231128,143800,107165356,403,403,403,403,0
|
|
20231128,143700,107165356,403,403,403,403,0
|
|
20231128,143600,107165356,403,403,403,403,0
|
|
20231128,143500,107165356,403,403,403,403,0
|
|
20231128,143400,107165356,403,405,405,403,1852
|
|
20231128,143300,106417227,407,407,407,407,0
|
|
20231128,143200,106417227,407,407,407,407,0
|
|
20231128,143100,106417227,407,407,407,407,1229
|
|
20231128,143000,105917024,406,406,406,406,0
|
|
20231128,142900,105917024,406,406,406,406,1
|
|
20231128,142800,105916618,406,406,406,406,0
|
|
20231128,142700,105916618,406,406,406,406,21
|
|
20231128,142600,105908092,407,407,407,407,0
|
|
20231128,142500,105908092,407,406,407,406,2468
|
|
20231128,142400,104906083,406,405,406,405,3500
|
|
20231128,142300,103485107,406,406,406,406,0
|
|
20231128,142200,103485107,406,406,406,406,0
|
|
20231128,142100,103485107,406,406,406,406,0
|
|
20231128,142000,103485107,406,406,406,406,1
|
|
20231128,141900,103484701,405,405,405,405,0
|
|
20231128,141800,103484701,405,405,405,405,1550
|
|
20231128,141700,102856951,405,405,405,405,0
|
|
20231128,141600,102856951,405,405,405,405,50
|
|
20231128,141500,102836701,405,405,405,405,0
|
|
20231128,141400,102836701,405,405,405,405,0
|
|
20231128,141300,102836701,405,405,405,405,0
|
|
20231128,141200,102836701,405,405,405,405,1
|
|
20231128,141100,102836296,404,404,404,404,101
|
|
20231128,141000,102795492,404,405,405,404,4408
|
|
20231128,140900,101013104,405,405,405,405,0
|
|
20231128,140800,101013104,405,405,405,405,1
|
|
20231128,140700,101012699,405,405,405,405,0
|
|
20231128,140600,101012699,405,405,405,405,80
|
|
20231128,140500,100980299,405,405,405,405,0
|
|
20231128,140400,100980299,405,405,405,405,0
|
|
20231128,140300,100980299,405,405,405,405,0
|
|
20231128,140200,100980299,405,405,405,405,100
|
|
20231128,140100,100939799,405,405,405,405,1000
|
|
20231128,140000,100534799,406,406,406,406,3
|
|
20231128,135900,100533581,405,405,405,405,1
|
|
20231128,135800,100533176,407,407,407,407,0
|
|
20231128,135700,100533176,407,407,407,407,0
|
|
20231128,135600,100533176,407,407,407,407,0
|
|
20231128,135500,100533176,407,407,407,407,0
|
|
20231128,135400,100533176,407,407,407,407,1
|
|
20231128,135300,100532769,405,406,407,405,4001
|
|
20231128,135200,98911359,406,406,406,406,0
|
|
20231128,135100,98911359,406,406,406,406,0
|
|
20231128,135000,98911359,406,406,406,406,0
|
|
20231128,134900,98911359,406,406,406,406,75
|
|
20231128,134800,98880909,406,406,406,406,25
|
|
20231128,134700,98870759,407,407,407,407,0
|
|
20231128,134600,98870759,407,407,407,407,0
|
|
20231128,134500,98870759,407,407,407,407,0
|
|
20231128,134400,98870759,407,407,407,407,0
|
|
20231128,134300,98870759,407,407,407,407,328
|
|
20231128,134200,98737263,407,406,407,406,298
|
|
20231128,134100,98616234,405,405,405,405,1200
|
|
20231128,134000,98130234,405,405,405,405,11443
|
|
20231128,133900,93495819,405,405,405,405,5
|
|
20231128,133800,93493794,405,405,405,405,9
|
|
20231128,133700,93490149,405,405,405,405,14
|
|
20231128,133600,93484479,405,405,405,405,0
|
|
20231128,133500,93484479,405,405,405,405,7
|
|
20231128,133400,93481644,405,405,405,405,0
|
|
20231128,133300,93481644,405,404,405,404,362
|
|
20231128,133200,93335392,404,404,404,404,10
|
|
20231128,133100,93331352,402,402,402,402,0
|
|
20231128,133000,93331352,402,402,402,402,0
|
|
20231128,132900,93331352,402,402,402,402,0
|
|
20231128,132800,93331352,402,402,402,402,0
|
|
20231128,132700,93331352,402,402,402,402,0
|
|
20231128,132600,93331352,402,403,403,402,15
|
|
20231128,132500,93325320,404,404,404,404,60
|
|
20231128,132400,93301080,404,404,404,404,0
|
|
20231128,132300,93301080,404,404,404,404,0
|
|
20231128,132200,93301080,404,404,404,404,16
|
|
20231128,132100,93294616,404,404,404,404,8422
|
|
20231128,132000,89892128,402,403,403,402,7
|
|
20231128,131900,89889308,403,403,403,403,0
|
|
20231128,131800,89889308,403,403,403,403,622
|
|
20231128,131700,89638642,403,403,403,403,115
|
|
20231128,131600,89592297,403,403,403,403,5
|
|
20231128,131500,89590282,403,403,403,403,0
|
|
20231128,131400,89590282,403,403,403,403,0
|
|
20231128,131300,89590282,403,403,403,403,258
|
|
20231128,131200,89486308,403,403,403,403,0
|
|
20231128,131100,89486308,403,403,403,403,0
|
|
20231128,131000,89486308,403,403,403,403,0
|
|
20231128,130900,89486308,403,403,403,403,21
|
|
20231128,130800,89477845,403,403,403,403,0
|
|
20231128,130700,89477845,403,403,403,403,1
|
|
20231128,130600,89477442,404,404,404,404,0
|
|
20231128,130500,89477442,404,403,404,402,37
|
|
20231128,130400,89462551,403,403,403,403,0
|
|
20231128,130300,89462551,403,403,403,403,10627
|
|
20231128,130200,85179870,403,403,403,403,0
|
|
20231128,130100,85179870,403,403,403,403,0
|
|
20231128,130000,85179870,403,403,403,403,3
|
|
20231128,125900,85178661,402,402,402,402,0
|
|
20231128,125800,85178661,402,402,402,402,0
|
|
20231128,125700,85178661,402,402,402,402,2000
|
|
20231128,125600,84374661,403,403,403,403,0
|
|
20231128,125500,84374661,403,403,403,403,0
|
|
20231128,125400,84374661,403,403,403,403,0
|
|
20231128,125300,84374661,403,403,403,403,0
|
|
20231128,125200,84374661,403,403,403,403,0
|
|
20231128,125100,84374661,403,403,403,403,35
|
|
20231128,125000,84360556,403,403,403,403,0
|
|
20231128,124900,84360556,403,403,403,403,1
|
|
20231128,124800,84360153,403,403,403,403,0
|
|
20231128,124700,84360153,403,403,403,403,3
|
|
20231128,124600,84358944,403,403,403,403,0
|
|
20231128,124500,84358944,403,403,403,403,13
|
|
20231128,124400,84353705,403,403,403,403,54
|
|
20231128,124300,84331943,403,403,403,403,0
|
|
20231128,124200,84331943,403,403,403,403,200
|
|
20231128,124100,84251343,403,403,403,403,91
|
|
20231128,124000,84214670,403,403,403,403,1000
|
|
20231128,123900,83811670,403,403,403,403,0
|
|
20231128,123800,83811670,403,403,403,403,4800
|
|
20231128,123700,81877270,404,404,404,404,0
|
|
20231128,123600,81877270,404,404,404,404,1
|
|
20231128,123500,81876866,403,403,403,403,0
|
|
20231128,123400,81876866,403,403,403,403,0
|
|
20231128,123300,81876866,403,403,403,403,0
|
|
20231128,123200,81876866,403,403,403,403,0
|
|
20231128,123100,81876866,403,403,403,403,9
|
|
20231128,123000,81873239,403,403,403,403,1491
|
|
20231128,122900,81272366,403,403,403,403,1240
|
|
20231128,122800,80772646,403,403,403,403,0
|
|
20231128,122700,80772646,403,403,403,403,0
|
|
20231128,122600,80772646,403,403,403,403,0
|
|
20231128,122500,80772646,403,403,403,403,1
|
|
20231128,122400,80772243,402,402,402,402,0
|
|
20231128,122300,80772243,402,402,402,402,0
|
|
20231128,122200,80772243,402,403,403,402,1001
|
|
20231128,122100,80369840,403,403,403,403,8
|
|
20231128,122000,80366616,403,403,403,403,0
|
|
20231128,121900,80366616,403,403,403,403,0
|
|
20231128,121800,80366616,403,403,403,403,249
|
|
20231128,121700,80266269,402,402,402,402,17
|
|
20231128,121600,80259435,403,403,403,403,2
|
|
20231128,121500,80258629,402,402,402,402,143
|
|
20231128,121400,80201143,403,403,403,403,2
|
|
20231128,121300,80200337,403,403,403,403,0
|
|
20231128,121200,80200337,403,403,403,403,0
|
|
20231128,121100,80200337,403,403,403,403,0
|
|
20231128,121000,80200337,403,403,403,403,17
|
|
20231128,120900,80193486,404,403,404,403,184
|
|
20231128,120800,80119333,403,403,403,403,0
|
|
20231128,120700,80119333,403,403,403,403,0
|
|
20231128,120600,80119333,403,403,403,403,0
|
|
20231128,120500,80119333,403,403,403,403,0
|
|
20231128,120400,80119333,403,403,403,403,0
|
|
20231128,120300,80119333,403,403,403,403,0
|
|
20231128,120200,80119333,403,403,403,403,86
|
|
20231128,120100,80084675,403,403,403,403,0
|
|
20231128,120000,80084675,403,403,403,403,0
|
|
20231128,115900,80084675,403,403,403,403,0
|
|
20231128,115800,80084675,403,403,403,403,0
|
|
20231128,115700,80084675,403,403,403,403,0
|
|
20231128,115600,80084675,403,403,403,403,0
|
|
20231128,115500,80084675,403,403,403,403,0
|
|
20231128,115400,80084675,403,403,403,403,0
|
|
20231128,115300,80084675,403,403,403,403,0
|
|
20231128,115200,80084675,403,403,403,403,1
|
|
20231128,115100,80084272,402,402,402,402,0
|
|
20231128,115000,80084272,402,402,402,402,30
|
|
20231128,114900,80072212,403,403,403,403,0
|
|
20231128,114800,80072212,403,403,403,403,0
|
|
20231128,114700,80072212,403,402,403,402,5766
|
|
20231128,114600,77751434,402,402,402,402,0
|
|
20231128,114500,77751434,402,402,402,402,0
|
|
20231128,114400,77751434,402,402,402,402,0
|
|
20231128,114300,77751434,402,402,402,402,5
|
|
20231128,114200,77749424,402,402,402,402,0
|
|
20231128,114100,77749424,402,402,402,402,75
|
|
20231128,114000,77719274,402,402,402,402,0
|
|
20231128,113900,77719274,402,402,402,402,0
|
|
20231128,113800,77719274,402,402,402,402,0
|
|
20231128,113700,77719274,402,402,402,402,0
|
|
20231128,113600,77719274,402,402,402,402,0
|
|
20231128,113500,77719274,402,403,403,402,9
|
|
20231128,113400,77715652,403,403,403,403,0
|
|
20231128,113300,77715652,403,403,403,403,58
|
|
20231128,113200,77692278,403,403,403,403,0
|
|
20231128,113100,77692278,403,403,403,403,0
|
|
20231128,113000,77692278,403,403,403,403,3
|
|
20231128,112900,77691069,401,401,401,401,0
|
|
20231128,112800,77691069,401,402,402,401,100
|
|
20231128,112700,77650968,401,401,401,401,0
|
|
20231128,112600,77650968,401,401,401,401,0
|
|
20231128,112500,77650968,401,401,401,401,0
|
|
20231128,112400,77650968,401,401,401,401,31
|
|
20231128,112300,77638537,401,401,401,401,100
|
|
20231128,112200,77598437,401,402,402,401,3638
|
|
20231128,112100,76138122,403,403,403,403,14
|
|
20231128,112000,76132480,404,404,404,404,11
|
|
20231128,111900,76128036,404,404,404,404,0
|
|
20231128,111800,76128036,404,404,404,404,500
|
|
20231128,111700,75926036,404,404,404,404,0
|
|
20231128,111600,75926036,404,404,404,404,5
|
|
20231128,111500,75924016,404,404,404,404,0
|
|
20231128,111400,75924016,404,403,404,403,5
|
|
20231128,111300,75922000,404,404,404,404,0
|
|
20231128,111200,75922000,404,404,404,404,3
|
|
20231128,111100,75920788,404,404,404,404,0
|
|
20231128,111000,75920788,404,404,404,404,0
|
|
20231128,110900,75920788,404,403,404,403,4
|
|
20231128,110800,75919175,403,403,403,403,0
|
|
20231128,110700,75919175,403,403,403,403,6
|
|
20231128,110600,75916757,403,403,403,403,0
|
|
20231128,110500,75916757,403,403,403,403,3397
|
|
20231128,110400,74547766,403,403,403,403,504
|
|
20231128,110300,74344654,403,403,403,403,0
|
|
20231128,110200,74344654,403,403,403,403,0
|
|
20231128,110100,74344654,403,403,403,403,0
|
|
20231128,110000,74344654,403,403,403,403,0
|
|
20231128,105900,74344654,403,403,403,403,0
|
|
20231128,105800,74344654,403,403,403,403,674
|
|
20231128,105700,74073032,403,403,403,403,0
|
|
20231128,105600,74073032,403,403,403,403,0
|
|
20231128,105500,74073032,403,403,403,403,1
|
|
20231128,105400,74072629,403,403,403,403,45
|
|
20231128,105300,74054494,403,403,403,403,0
|
|
20231128,105200,74054494,403,403,403,403,16
|
|
20231128,105100,74048046,403,403,403,403,0
|
|
20231128,105000,74048046,403,403,403,403,2
|
|
20231128,104900,74047240,403,403,403,403,0
|
|
20231128,104800,74047240,403,403,403,403,0
|
|
20231128,104700,74047240,403,403,403,403,0
|
|
20231128,104600,74047240,403,403,403,403,6
|
|
20231128,104500,74044822,403,403,403,403,6
|
|
20231128,104400,74042404,402,402,402,402,3
|
|
20231128,104300,74041198,403,403,403,403,0
|
|
20231128,104200,74041198,403,403,403,403,0
|
|
20231128,104100,74041198,403,403,403,403,3
|
|
20231128,104000,74039989,403,403,403,403,769
|
|
20231128,103900,73730082,402,402,402,402,2000
|
|
20231128,103800,72926082,403,403,403,403,0
|
|
20231128,103700,72926082,403,403,403,403,1
|
|
20231128,103600,72925679,402,402,402,402,12
|
|
20231128,103500,72920855,403,403,403,403,1
|
|
20231128,103400,72920452,403,403,403,403,16
|
|
20231128,103300,72914004,403,403,403,403,10
|
|
20231128,103200,72909974,403,403,403,403,0
|
|
20231128,103100,72909974,403,403,403,403,0
|
|
20231128,103000,72909974,403,403,403,403,0
|
|
20231128,102900,72909974,403,403,403,403,0
|
|
20231128,102800,72909974,403,403,403,403,0
|
|
20231128,102700,72909974,403,403,403,403,0
|
|
20231128,102600,72909974,403,403,403,403,0
|
|
20231128,102500,72909974,403,403,403,403,100
|
|
20231128,102400,72869674,403,402,403,402,1103
|
|
20231128,102300,72426094,402,402,402,402,1314
|
|
20231128,102200,71897866,402,402,402,402,0
|
|
20231128,102100,71897866,402,402,402,402,0
|
|
20231128,102000,71897866,402,402,402,402,896
|
|
20231128,101900,71537674,402,402,402,402,500
|
|
20231128,101800,71336674,402,402,402,402,0
|
|
20231128,101700,71336674,402,402,402,402,1701
|
|
20231128,101600,70652872,401,401,401,401,0
|
|
20231128,101500,70652872,401,401,401,401,0
|
|
20231128,101400,70652872,401,402,402,401,2750
|
|
20231128,101300,69550022,401,401,401,401,0
|
|
20231128,101200,69550022,401,401,401,401,1010
|
|
20231128,101100,69145012,402,402,402,402,1
|
|
20231128,101000,69144610,400,403,403,399,20101
|
|
20231128,100900,61104307,400,402,402,400,37904
|
|
20231128,100800,45920707,402,402,402,402,1400
|
|
20231128,100700,45357907,403,403,403,403,0
|
|
20231128,100600,45357907,403,403,403,403,1
|
|
20231128,100500,45357504,402,402,402,402,2002
|
|
20231128,100400,44552700,403,403,403,403,2
|
|
20231128,100300,44551894,403,403,403,403,9
|
|
20231128,100200,44548267,402,402,402,402,641
|
|
20231128,100100,44290585,402,402,402,402,15
|
|
20231128,100000,44284555,402,402,402,402,0
|
|
20231128,095900,44284555,402,402,402,402,3
|
|
20231128,095800,44283349,402,402,402,402,3414
|
|
20231128,095700,42910921,403,403,403,403,0
|
|
20231128,095600,42910921,403,403,403,403,0
|
|
20231128,095500,42910921,403,403,403,403,0
|
|
20231128,095400,42910921,403,403,403,403,706
|
|
20231128,095300,42626403,403,403,403,403,98
|
|
20231128,095200,42586909,403,403,403,403,0
|
|
20231128,095100,42586909,403,403,403,403,100
|
|
20231128,095000,42546609,403,403,403,403,19
|
|
20231128,094900,42538952,403,403,403,403,20838
|
|
20231128,094800,34141238,403,403,403,403,3000
|
|
20231128,094700,32932238,403,403,403,403,1024
|
|
20231128,094600,32519566,403,403,403,403,1360
|
|
20231128,094500,31971486,405,405,405,405,0
|
|
20231128,094400,31971486,405,405,405,405,0
|
|
20231128,094300,31971486,405,405,405,405,0
|
|
20231128,094200,31971486,405,405,405,405,100
|
|
20231128,094100,31930986,405,405,405,405,200
|
|
20231128,094000,31849986,405,404,405,404,1654
|
|
20231128,093900,31181669,404,404,404,404,1
|
|
20231128,093800,31181265,404,404,404,404,6
|
|
20231128,093700,31178841,403,403,403,403,95
|
|
20231128,093600,31140556,403,403,403,403,279
|
|
20231128,093500,31028119,404,404,404,404,0
|
|
20231128,093400,31028119,404,404,404,404,5
|
|
20231128,093300,31026099,404,404,404,404,7
|
|
20231128,093200,31023271,404,404,404,404,67
|
|
20231128,093100,30996203,404,403,404,403,2401
|
|
20231128,093000,30028599,405,403,405,403,14
|
|
20231128,092900,30022949,403,404,404,403,500
|
|
20231128,092800,29820967,405,405,405,405,0
|
|
20231128,092700,29820967,405,405,405,405,0
|
|
20231128,092600,29820967,405,405,405,405,0
|
|
20231128,092500,29820967,405,405,405,405,0
|
|
20231128,092400,29820967,405,408,408,405,10970
|
|
20231128,092300,25364407,408,408,408,408,12
|
|
20231128,092200,25359511,408,407,408,407,3200
|
|
20231128,092100,24055911,407,405,407,405,7449
|
|
20231128,092000,21027066,405,404,405,404,7000
|
|
20231128,091900,18193448,405,405,405,405,0
|
|
20231128,091800,18193448,405,406,406,405,7189
|
|
20231128,091700,15280743,406,406,406,406,1
|
|
20231128,091600,15280337,405,405,405,405,141
|
|
20231128,091500,15223232,405,405,405,405,60
|
|
20231128,091400,15198932,404,403,404,403,10226
|
|
20231128,091300,11069150,402,402,402,402,0
|
|
20231128,091200,11069150,402,402,402,402,1964
|
|
20231128,091100,10279622,401,401,401,401,5410
|
|
20231128,091000,8110212,402,402,402,402,0
|
|
20231128,090900,8110212,402,400,402,400,1888
|
|
20231128,090800,7355010,403,402,403,402,306
|
|
20231128,090700,7231997,400,401,401,400,11
|
|
20231128,090600,7227595,400,400,400,400,0
|
|
20231128,090500,7227595,400,400,400,400,200
|
|
20231128,090400,7147595,400,402,402,400,3377
|
|
20231128,090300,5790533,402,402,402,402,0
|
|
20231128,090200,5790533,402,402,402,402,3
|
|
20231128,090100,5789327,403,402,403,399,13534
|
|
20231128,090000,370241,404,402,405,402,918
|