626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192300,166178683,400,400,400,400,4896
|
|
20231129,192200,166178683,400,400,400,400,0
|
|
20231129,192100,166178683,400,400,400,400,0
|
|
20231129,192000,166178683,400,400,400,400,0
|
|
20231129,191900,166178683,400,400,400,400,0
|
|
20231129,191800,166178683,400,400,400,400,0
|
|
20231129,191700,166178683,400,400,400,400,0
|
|
20231129,191600,166178683,400,400,400,400,0
|
|
20231129,191500,166178683,400,400,400,400,0
|
|
20231129,191400,166178683,400,400,400,400,0
|
|
20231129,191300,166178683,400,400,400,400,0
|
|
20231129,191200,166178683,400,400,400,400,0
|
|
20231129,191100,166178683,400,400,400,400,0
|
|
20231129,191000,166178683,400,400,400,400,0
|
|
20231129,190900,166178683,400,400,400,400,0
|
|
20231129,190800,166178683,400,400,400,400,0
|
|
20231129,190700,166178683,400,400,400,400,0
|
|
20231129,190600,166178683,400,400,400,400,0
|
|
20231129,190500,166178683,400,400,400,400,0
|
|
20231129,190400,166178683,400,400,400,400,0
|
|
20231129,190300,166178683,400,400,400,400,0
|
|
20231129,190200,166178683,400,400,400,400,0
|
|
20231129,190100,166178683,400,400,400,400,0
|
|
20231129,190000,166178683,400,400,400,400,0
|
|
20231129,185900,166178683,400,400,400,400,0
|
|
20231129,185800,166178683,400,400,400,400,0
|
|
20231129,185700,166178683,400,400,400,400,0
|
|
20231129,185600,166178683,400,400,400,400,0
|
|
20231129,185500,166178683,400,400,400,400,0
|
|
20231129,185400,166178683,400,400,400,400,0
|
|
20231129,185300,166178683,400,400,400,400,4896
|
|
20231129,185200,166178683,400,400,400,400,0
|
|
20231129,185100,166178683,400,400,400,400,0
|
|
20231129,185000,166178683,400,400,400,400,0
|
|
20231129,184900,166178683,400,400,400,400,0
|
|
20231129,184800,166178683,400,400,400,400,0
|
|
20231129,184700,166178683,400,400,400,400,0
|
|
20231129,184600,166178683,400,400,400,400,0
|
|
20231129,184500,166178683,400,400,400,400,0
|
|
20231129,184400,166178683,400,400,400,400,0
|
|
20231129,184300,166178683,400,400,400,400,0
|
|
20231129,184200,166178683,400,400,400,400,0
|
|
20231129,184100,166178683,400,400,400,400,0
|
|
20231129,184000,166178683,400,400,400,400,0
|
|
20231129,183900,166178683,400,400,400,400,0
|
|
20231129,183800,166178683,400,400,400,400,0
|
|
20231129,183700,166178683,400,400,400,400,0
|
|
20231129,183600,166178683,400,400,400,400,0
|
|
20231129,183500,166178683,400,400,400,400,0
|
|
20231129,183400,166178683,400,400,400,400,0
|
|
20231129,183300,166178683,400,400,400,400,0
|
|
20231129,183200,166178683,400,400,400,400,0
|
|
20231129,183100,166178683,400,400,400,400,0
|
|
20231129,183000,166178683,400,400,400,400,0
|
|
20231129,182900,166178683,400,400,400,400,0
|
|
20231129,182800,166178683,400,400,400,400,0
|
|
20231129,182700,166178683,400,400,400,400,0
|
|
20231129,182600,166178683,400,400,400,400,0
|
|
20231129,182500,166178683,400,400,400,400,0
|
|
20231129,182400,166178683,400,400,400,400,0
|
|
20231129,182300,166178683,400,400,400,400,4896
|
|
20231129,182200,166178683,400,400,400,400,0
|
|
20231129,182100,166178683,400,400,400,400,0
|
|
20231129,182000,166178683,400,400,400,400,0
|
|
20231129,181900,166178683,400,400,400,400,0
|
|
20231129,181800,166178683,400,400,400,400,0
|
|
20231129,181700,166178683,400,400,400,400,0
|
|
20231129,181600,166178683,400,400,400,400,0
|
|
20231129,181500,166178683,400,400,400,400,0
|
|
20231129,181400,166178683,400,400,400,400,0
|
|
20231129,181300,166178683,400,400,400,400,0
|
|
20231129,181200,166178683,400,400,400,400,0
|
|
20231129,181100,166178683,400,400,400,400,0
|
|
20231129,181000,166178683,400,400,400,400,0
|
|
20231129,180900,166178683,400,400,400,400,0
|
|
20231129,180800,166178683,400,400,400,400,0
|
|
20231129,180700,166178683,400,400,400,400,0
|
|
20231129,180600,166178683,400,400,400,400,0
|
|
20231129,180500,166178683,400,400,400,400,0
|
|
20231129,180400,166178683,400,400,400,400,0
|
|
20231129,180300,166178683,400,400,400,400,0
|
|
20231129,180200,166178683,400,400,400,400,0
|
|
20231129,180100,166178683,400,400,400,400,0
|
|
20231129,180000,166178683,400,400,400,400,0
|
|
20231129,175900,166178683,400,400,400,400,0
|
|
20231129,175800,166178683,400,400,400,400,0
|
|
20231129,175700,166178683,400,400,400,400,0
|
|
20231129,175600,166178683,400,400,400,400,0
|
|
20231129,175500,166178683,400,400,400,400,0
|
|
20231129,175400,166178683,400,400,400,400,0
|
|
20231129,175300,166178683,400,400,400,400,4896
|
|
20231129,175200,166178683,400,400,400,400,0
|
|
20231129,175100,166178683,400,400,400,400,0
|
|
20231129,175000,166178683,400,400,400,400,0
|
|
20231129,174900,166178683,400,400,400,400,0
|
|
20231129,174800,166178683,400,400,400,400,0
|
|
20231129,174700,166178683,400,400,400,400,0
|
|
20231129,174600,166178683,400,400,400,400,0
|
|
20231129,174500,166178683,400,400,400,400,0
|
|
20231129,174400,166178683,400,400,400,400,0
|
|
20231129,174300,166178683,400,400,400,400,0
|
|
20231129,174200,166178683,400,400,400,400,0
|
|
20231129,174100,166178683,400,400,400,400,0
|
|
20231129,174000,166178683,400,400,400,400,0
|
|
20231129,173900,166178683,400,400,400,400,0
|
|
20231129,173800,166178683,400,400,400,400,0
|
|
20231129,173700,166178683,400,400,400,400,0
|
|
20231129,173600,166178683,400,400,400,400,0
|
|
20231129,173500,166178683,400,400,400,400,0
|
|
20231129,173400,166178683,400,400,400,400,0
|
|
20231129,173300,166178683,400,400,400,400,0
|
|
20231129,173200,166178683,400,400,400,400,0
|
|
20231129,173100,166178683,400,400,400,400,0
|
|
20231129,173000,166178683,400,400,400,400,0
|
|
20231129,172900,166178683,400,400,400,400,0
|
|
20231129,172800,166178683,400,400,400,400,0
|
|
20231129,172700,166178683,400,400,400,400,0
|
|
20231129,172600,166178683,400,400,400,400,0
|
|
20231129,172500,166178683,400,400,400,400,0
|
|
20231129,172400,166178683,400,400,400,400,0
|
|
20231129,172300,166178683,400,400,400,400,4896
|
|
20231129,172200,166178683,400,400,400,400,0
|
|
20231129,172100,166178683,400,400,400,400,0
|
|
20231129,172000,166178683,400,400,400,400,0
|
|
20231129,171900,166178683,400,400,400,400,0
|
|
20231129,171800,166178683,400,400,400,400,0
|
|
20231129,171700,166178683,400,400,400,400,0
|
|
20231129,171600,166178683,400,400,400,400,0
|
|
20231129,171500,166178683,400,400,400,400,0
|
|
20231129,171400,166178683,400,400,400,400,0
|
|
20231129,171300,166178683,400,400,400,400,0
|
|
20231129,171200,166178683,400,400,400,400,0
|
|
20231129,171100,166178683,400,400,400,400,0
|
|
20231129,171000,166178683,400,400,400,400,0
|
|
20231129,170900,166178683,400,400,400,400,0
|
|
20231129,170800,166178683,400,400,400,400,0
|
|
20231129,170700,166178683,400,400,400,400,0
|
|
20231129,170600,166178683,400,400,400,400,0
|
|
20231129,170500,166178683,400,400,400,400,0
|
|
20231129,170400,166178683,400,400,400,400,0
|
|
20231129,170300,166178683,400,400,400,400,0
|
|
20231129,170200,166178683,400,400,400,400,0
|
|
20231129,170100,166178683,400,400,400,400,0
|
|
20231129,170000,166178683,400,400,400,400,0
|
|
20231129,165900,166178683,400,400,400,400,0
|
|
20231129,165800,166178683,400,400,400,400,0
|
|
20231129,165700,166178683,400,400,400,400,0
|
|
20231129,165600,166178683,400,400,400,400,0
|
|
20231129,165500,166178683,400,400,400,400,0
|
|
20231129,165400,166178683,400,400,400,400,0
|
|
20231129,165300,166178683,400,400,400,400,4896
|
|
20231129,165200,166178683,400,400,400,400,0
|
|
20231129,165100,166178683,400,400,400,400,0
|
|
20231129,165000,166178683,400,400,400,400,0
|
|
20231129,164900,166178683,400,400,400,400,0
|
|
20231129,164800,166178683,400,400,400,400,0
|
|
20231129,164700,166178683,400,400,400,400,0
|
|
20231129,164600,166178683,400,400,400,400,0
|
|
20231129,164500,166178683,400,400,400,400,0
|
|
20231129,164400,166178683,400,400,400,400,0
|
|
20231129,164300,166178683,400,400,400,400,0
|
|
20231129,164200,166178683,400,400,400,400,0
|
|
20231129,164100,166178683,400,400,400,400,0
|
|
20231129,164000,166178683,400,400,400,400,0
|
|
20231129,163900,166178683,400,400,400,400,0
|
|
20231129,163800,166178683,400,400,400,400,0
|
|
20231129,163700,166178683,400,400,400,400,0
|
|
20231129,163600,166178683,400,400,400,400,0
|
|
20231129,163500,166178683,400,400,400,400,0
|
|
20231129,163400,166178683,400,400,400,400,0
|
|
20231129,163300,166178683,400,400,400,400,0
|
|
20231129,163200,166178683,400,400,400,400,0
|
|
20231129,163100,166178683,400,400,400,400,0
|
|
20231129,163000,166178683,400,400,400,400,0
|
|
20231129,162900,166178683,400,400,400,400,0
|
|
20231129,162800,166178683,400,400,400,400,0
|
|
20231129,162700,166178683,400,400,400,400,0
|
|
20231129,162600,166178683,400,400,400,400,0
|
|
20231129,162500,166178683,400,400,400,400,0
|
|
20231129,162400,166178683,400,400,400,400,0
|
|
20231129,162300,166178683,400,400,400,400,4896
|
|
20231129,162200,166178683,400,400,400,400,0
|
|
20231129,162100,166178683,400,400,400,400,0
|
|
20231129,162000,166178683,400,400,400,400,0
|
|
20231129,161900,166178683,400,400,400,400,0
|
|
20231129,161800,166178683,400,400,400,400,0
|
|
20231129,161700,166178683,400,400,400,400,0
|
|
20231129,161600,166178683,400,400,400,400,0
|
|
20231129,161500,166178683,400,400,400,400,0
|
|
20231129,161400,166178683,400,400,400,400,0
|
|
20231129,161300,166178683,400,400,400,400,0
|
|
20231129,161200,166178683,400,400,400,400,0
|
|
20231129,161100,166178683,400,400,400,400,0
|
|
20231129,161000,166178683,400,400,400,400,0
|
|
20231129,160900,166178683,400,400,400,400,0
|
|
20231129,160800,166178683,400,400,400,400,0
|
|
20231129,160700,166178683,400,400,400,400,0
|
|
20231129,160600,166178683,400,400,400,400,0
|
|
20231129,160500,166178683,400,400,400,400,0
|
|
20231129,160400,166178683,400,400,400,400,0
|
|
20231129,160300,166178683,400,400,400,400,0
|
|
20231129,160200,166178683,400,400,400,400,0
|
|
20231129,160100,166178683,400,400,400,400,0
|
|
20231129,160000,166178683,400,400,400,400,0
|
|
20231129,155900,166178683,400,400,400,400,0
|
|
20231129,155800,166178683,400,400,400,400,0
|
|
20231129,155700,166178683,400,400,400,400,0
|
|
20231129,155600,166178683,400,400,400,400,0
|
|
20231129,155500,166178683,400,400,400,400,0
|
|
20231129,155400,166178683,400,400,400,400,0
|
|
20231129,155300,166178683,400,400,400,400,4896
|
|
20231129,155200,166178683,400,400,400,400,0
|
|
20231129,155100,166178683,400,400,400,400,0
|
|
20231129,155000,166178683,400,400,400,400,0
|
|
20231129,154900,166178683,400,400,400,400,0
|
|
20231129,154800,166178683,400,400,400,400,0
|
|
20231129,154700,166178683,400,400,400,400,0
|
|
20231129,154600,166178683,400,400,400,400,0
|
|
20231129,154500,166178683,400,400,400,400,0
|
|
20231129,154400,166178683,400,400,400,400,0
|
|
20231129,154300,166178683,400,400,400,400,0
|
|
20231129,154200,166178683,400,400,400,400,0
|
|
20231129,154100,166178683,400,400,400,400,0
|
|
20231129,154000,166178683,400,400,400,400,0
|
|
20231129,153900,166178683,400,400,400,400,0
|
|
20231129,153800,166178683,400,400,400,400,0
|
|
20231129,153700,166178683,400,400,400,400,0
|
|
20231129,153600,166178683,400,400,400,400,0
|
|
20231129,153500,166178683,400,400,400,400,0
|
|
20231129,153400,166178683,400,400,400,400,0
|
|
20231129,153300,166178683,400,400,400,400,0
|
|
20231129,153200,166178683,400,400,400,400,0
|
|
20231129,153100,166178683,400,400,400,400,0
|
|
20231129,153000,166178683,400,400,400,400,4896
|
|
20231129,152900,164220283,400,400,400,400,0
|
|
20231129,152800,164220283,400,400,400,400,0
|
|
20231129,152700,164220283,400,400,400,400,0
|
|
20231129,152600,164220283,400,400,400,400,0
|
|
20231129,152500,164220283,400,400,400,400,0
|
|
20231129,152400,164220283,400,400,400,400,0
|
|
20231129,152300,164220283,400,400,400,400,0
|
|
20231129,152200,164220283,400,400,400,400,0
|
|
20231129,152100,164220283,400,400,400,400,0
|
|
20231129,152000,164220283,400,400,400,400,0
|
|
20231129,151900,164220283,400,402,402,400,2156
|
|
20231129,151800,163355917,401,401,401,401,0
|
|
20231129,151700,163355917,401,401,401,401,2
|
|
20231129,151600,163355115,402,401,402,401,3978
|
|
20231129,151500,161757937,401,401,401,401,3
|
|
20231129,151400,161756734,401,402,402,401,1005
|
|
20231129,151300,161353724,401,401,401,401,0
|
|
20231129,151200,161353724,401,402,402,401,102
|
|
20231129,151100,161312820,400,400,400,400,0
|
|
20231129,151000,161312820,400,400,400,400,0
|
|
20231129,150900,161312820,400,400,400,400,0
|
|
20231129,150800,161312820,400,400,400,400,0
|
|
20231129,150700,161312820,400,400,400,400,2000
|
|
20231129,150600,160512820,400,402,402,400,1530
|
|
20231129,150500,159897820,402,401,402,401,3400
|
|
20231129,150400,158531420,402,401,402,401,4410
|
|
20231129,150300,156759010,400,401,401,400,2001
|
|
20231129,150200,155958609,401,401,401,401,79922
|
|
20231129,150100,123909887,401,401,401,401,0
|
|
20231129,150000,123909887,401,401,401,401,1500
|
|
20231129,145900,123308387,401,401,401,401,0
|
|
20231129,145800,123308387,401,401,401,401,0
|
|
20231129,145700,123308387,401,401,401,401,0
|
|
20231129,145600,123308387,401,401,401,401,0
|
|
20231129,145500,123308387,401,402,402,401,43
|
|
20231129,145400,123291104,402,402,402,402,360
|
|
20231129,145300,123146384,401,401,401,401,400
|
|
20231129,145200,122985984,402,402,402,402,3731
|
|
20231129,145100,121486122,401,401,401,401,0
|
|
20231129,145000,121486122,401,401,401,401,836
|
|
20231129,144900,121150886,401,401,401,401,480
|
|
20231129,144800,120958406,401,402,402,401,1867
|
|
20231129,144700,120209738,402,401,402,401,113
|
|
20231129,144600,120164417,401,401,401,401,247
|
|
20231129,144500,120065370,402,402,402,402,0
|
|
20231129,144400,120065370,402,402,402,402,0
|
|
20231129,144300,120065370,402,402,402,402,0
|
|
20231129,144200,120065370,402,402,402,402,29
|
|
20231129,144100,120053712,402,402,402,402,0
|
|
20231129,144000,120053712,402,402,402,402,111
|
|
20231129,143900,120009090,402,401,402,401,7181
|
|
20231129,143800,117129508,401,401,401,401,0
|
|
20231129,143700,117129508,401,401,401,401,2000
|
|
20231129,143600,116327508,401,401,401,401,1000
|
|
20231129,143500,115926508,403,403,403,403,1
|
|
20231129,143400,115926105,403,403,403,403,0
|
|
20231129,143300,115926105,403,403,403,403,0
|
|
20231129,143200,115926105,403,403,403,403,2
|
|
20231129,143100,115925299,403,403,403,403,1
|
|
20231129,143000,115924896,402,402,402,402,1000
|
|
20231129,142900,115522896,402,402,402,402,0
|
|
20231129,142800,115522896,402,402,402,402,2002
|
|
20231129,142700,114718092,403,403,403,403,0
|
|
20231129,142600,114718092,403,403,403,403,200
|
|
20231129,142500,114637492,402,402,402,402,2535
|
|
20231129,142400,113618422,401,401,401,401,4766
|
|
20231129,142300,111707256,401,401,401,401,0
|
|
20231129,142200,111707256,401,401,401,401,500
|
|
20231129,142100,111506756,401,401,401,401,1275
|
|
20231129,142000,110995481,400,400,400,400,0
|
|
20231129,141900,110995481,400,400,400,400,2827
|
|
20231129,141800,109864681,401,401,401,401,1500
|
|
20231129,141700,109263181,401,401,401,401,0
|
|
20231129,141600,109263181,401,401,401,401,0
|
|
20231129,141500,109263181,401,400,401,400,474
|
|
20231129,141400,109073507,400,400,400,400,1000
|
|
20231129,141300,108673507,401,401,401,401,0
|
|
20231129,141200,108673507,401,401,401,401,0
|
|
20231129,141100,108673507,401,401,401,401,0
|
|
20231129,141000,108673507,401,401,401,401,0
|
|
20231129,140900,108673507,401,401,401,401,2779
|
|
20231129,140800,107559128,401,401,401,401,1165
|
|
20231129,140700,107091963,401,401,401,401,0
|
|
20231129,140600,107091963,401,401,401,401,0
|
|
20231129,140500,107091963,401,401,401,401,0
|
|
20231129,140400,107091963,401,401,401,401,0
|
|
20231129,140300,107091963,401,401,401,401,0
|
|
20231129,140200,107091963,401,401,401,401,0
|
|
20231129,140100,107091963,401,401,401,401,0
|
|
20231129,140000,107091963,401,401,401,401,0
|
|
20231129,135900,107091963,401,401,401,401,0
|
|
20231129,135800,107091963,401,401,401,401,0
|
|
20231129,135700,107091963,401,401,401,401,0
|
|
20231129,135600,107091963,401,401,401,401,450
|
|
20231129,135500,106911513,401,401,401,401,1500
|
|
20231129,135400,106310013,405,405,405,405,0
|
|
20231129,135300,106310013,405,402,405,402,1000
|
|
20231129,135200,105906935,402,402,402,402,1000
|
|
20231129,135100,105504935,402,401,402,401,9500
|
|
20231129,135000,101693435,401,401,401,401,0
|
|
20231129,134900,101693435,401,401,401,400,1049
|
|
20231129,134800,101273140,401,401,401,401,3754
|
|
20231129,134700,99767786,401,401,401,401,0
|
|
20231129,134600,99767786,401,401,401,401,0
|
|
20231129,134500,99767786,401,401,401,401,651
|
|
20231129,134400,99506735,401,401,401,401,0
|
|
20231129,134300,99506735,401,401,401,401,251
|
|
20231129,134200,99406084,403,403,403,403,0
|
|
20231129,134100,99406084,403,403,403,403,0
|
|
20231129,134000,99406084,403,403,403,403,0
|
|
20231129,133900,99406084,403,403,403,403,0
|
|
20231129,133800,99406084,403,403,403,403,0
|
|
20231129,133700,99406084,403,402,403,402,19
|
|
20231129,133600,99398439,402,401,402,401,1418
|
|
20231129,133500,98828421,401,401,401,401,30
|
|
20231129,133400,98816391,401,401,401,401,104
|
|
20231129,133300,98774687,401,401,401,401,0
|
|
20231129,133200,98774687,401,401,401,401,0
|
|
20231129,133100,98774687,401,401,401,401,25
|
|
20231129,133000,98764662,400,400,400,400,0
|
|
20231129,132900,98764662,400,400,400,400,0
|
|
20231129,132800,98764662,400,400,400,400,629
|
|
20231129,132700,98513062,400,400,400,400,0
|
|
20231129,132600,98513062,400,400,400,400,5
|
|
20231129,132500,98511062,401,401,401,401,3
|
|
20231129,132400,98509859,401,401,401,401,0
|
|
20231129,132300,98509859,401,401,401,401,413
|
|
20231129,132200,98344246,401,401,401,401,0
|
|
20231129,132100,98344246,401,401,401,401,0
|
|
20231129,132000,98344246,401,401,401,401,0
|
|
20231129,131900,98344246,401,401,401,401,0
|
|
20231129,131800,98344246,401,401,401,401,587
|
|
20231129,131700,98108859,401,401,401,401,356
|
|
20231129,131600,97966103,401,401,401,401,10000
|
|
20231129,131500,93956103,400,400,400,400,0
|
|
20231129,131400,93956103,400,400,400,400,2504
|
|
20231129,131300,92954503,400,400,400,400,0
|
|
20231129,131200,92954503,400,400,400,400,0
|
|
20231129,131100,92954503,400,400,400,400,0
|
|
20231129,131000,92954503,400,400,400,400,0
|
|
20231129,130900,92954503,400,400,400,400,0
|
|
20231129,130800,92954503,400,400,400,400,0
|
|
20231129,130700,92954503,400,400,400,400,400
|
|
20231129,130600,92794503,400,400,400,400,0
|
|
20231129,130500,92794503,400,400,400,400,97
|
|
20231129,130400,92755703,401,401,401,401,64
|
|
20231129,130300,92730039,401,401,401,401,0
|
|
20231129,130200,92730039,401,401,401,401,0
|
|
20231129,130100,92730039,401,401,401,401,0
|
|
20231129,130000,92730039,401,401,401,401,0
|
|
20231129,125900,92730039,401,401,401,401,0
|
|
20231129,125800,92730039,401,401,401,401,0
|
|
20231129,125700,92730039,401,401,401,401,0
|
|
20231129,125600,92730039,401,400,401,400,53
|
|
20231129,125500,92708819,401,401,401,401,41
|
|
20231129,125400,92692378,401,401,401,401,1
|
|
20231129,125300,92691977,401,401,401,401,0
|
|
20231129,125200,92691977,401,401,401,401,0
|
|
20231129,125100,92691977,401,401,401,401,0
|
|
20231129,125000,92691977,401,401,401,401,1
|
|
20231129,124900,92691576,400,401,401,400,8000
|
|
20231129,124800,89490575,402,402,402,402,0
|
|
20231129,124700,89490575,402,402,402,402,0
|
|
20231129,124600,89490575,402,402,402,402,200
|
|
20231129,124500,89410175,402,402,402,402,0
|
|
20231129,124400,89410175,402,402,402,402,0
|
|
20231129,124300,89410175,402,402,402,402,0
|
|
20231129,124200,89410175,402,402,402,402,0
|
|
20231129,124100,89410175,402,402,402,402,0
|
|
20231129,124000,89410175,402,402,402,402,1488
|
|
20231129,123900,88811999,403,403,403,403,0
|
|
20231129,123800,88811999,403,403,403,403,0
|
|
20231129,123700,88811999,403,400,409,400,29522
|
|
20231129,123600,76921100,399,399,399,399,0
|
|
20231129,123500,76921100,399,400,400,399,6
|
|
20231129,123400,76918705,400,400,400,400,0
|
|
20231129,123300,76918705,400,400,400,400,0
|
|
20231129,123200,76918705,400,400,400,400,0
|
|
20231129,123100,76918705,400,400,400,400,0
|
|
20231129,123000,76918705,400,400,400,400,3
|
|
20231129,122900,76917505,400,400,400,400,0
|
|
20231129,122800,76917505,400,400,400,400,0
|
|
20231129,122700,76917505,400,400,400,400,0
|
|
20231129,122600,76917505,400,400,400,400,5000
|
|
20231129,122500,74917505,400,400,400,400,116
|
|
20231129,122400,74871105,399,399,399,399,0
|
|
20231129,122300,74871105,399,399,399,399,700
|
|
20231129,122200,74591805,399,399,399,399,0
|
|
20231129,122100,74591805,399,399,399,399,26
|
|
20231129,122000,74581431,400,400,400,400,200
|
|
20231129,121900,74501431,400,400,400,400,10
|
|
20231129,121800,74497431,400,400,400,400,100
|
|
20231129,121700,74457431,400,400,400,400,0
|
|
20231129,121600,74457431,400,400,400,400,0
|
|
20231129,121500,74457431,400,400,400,400,0
|
|
20231129,121400,74457431,400,400,400,400,0
|
|
20231129,121300,74457431,400,400,400,400,100
|
|
20231129,121200,74417431,400,399,400,399,3
|
|
20231129,121100,74416232,400,400,400,400,118
|
|
20231129,121000,74369032,400,400,400,400,0
|
|
20231129,120900,74369032,400,400,400,400,0
|
|
20231129,120800,74369032,400,400,400,400,301
|
|
20231129,120700,74248632,399,399,399,399,0
|
|
20231129,120600,74248632,399,399,399,399,0
|
|
20231129,120500,74248632,399,399,399,399,0
|
|
20231129,120400,74248632,399,399,399,399,0
|
|
20231129,120300,74248632,399,399,399,399,1488
|
|
20231129,120200,73654920,399,399,399,399,10665
|
|
20231129,120100,69399585,400,400,400,400,9
|
|
20231129,120000,69395985,400,400,400,400,0
|
|
20231129,115900,69395985,400,400,400,400,0
|
|
20231129,115800,69395985,400,400,400,400,2
|
|
20231129,115700,69395185,399,399,399,399,8
|
|
20231129,115600,69391993,400,400,400,400,1189
|
|
20231129,115500,68916393,400,400,400,400,0
|
|
20231129,115400,68916393,400,400,400,400,0
|
|
20231129,115300,68916393,400,400,400,400,1
|
|
20231129,115200,68915993,400,400,400,400,300
|
|
20231129,115100,68795993,400,400,400,400,300
|
|
20231129,115000,68675993,400,400,400,400,1
|
|
20231129,114900,68675593,399,399,399,399,9
|
|
20231129,114800,68672002,399,399,399,399,21
|
|
20231129,114700,68663623,400,400,400,400,0
|
|
20231129,114600,68663623,400,400,400,400,0
|
|
20231129,114500,68663623,400,400,400,400,0
|
|
20231129,114400,68663623,400,400,400,400,0
|
|
20231129,114300,68663623,400,400,400,400,0
|
|
20231129,114200,68663623,400,400,400,400,0
|
|
20231129,114100,68663623,400,400,400,400,0
|
|
20231129,114000,68663623,400,400,400,400,0
|
|
20231129,113900,68663623,400,400,400,400,3
|
|
20231129,113800,68662423,400,400,400,400,81
|
|
20231129,113700,68630023,400,402,402,400,123
|
|
20231129,113600,68580815,402,402,402,402,0
|
|
20231129,113500,68580815,402,402,402,402,0
|
|
20231129,113400,68580815,402,402,402,402,0
|
|
20231129,113300,68580815,402,402,402,402,0
|
|
20231129,113200,68580815,402,402,402,402,0
|
|
20231129,113100,68580815,402,402,402,402,0
|
|
20231129,113000,68580815,402,402,402,402,2
|
|
20231129,112900,68580011,399,399,399,399,0
|
|
20231129,112800,68580011,399,399,399,399,0
|
|
20231129,112700,68580011,399,403,403,399,9556
|
|
20231129,112600,64762019,403,403,403,403,237
|
|
20231129,112500,64666508,403,402,403,402,398
|
|
20231129,112400,64506511,402,402,402,402,496
|
|
20231129,112300,64307119,402,402,402,402,0
|
|
20231129,112200,64307119,402,402,402,402,0
|
|
20231129,112100,64307119,402,402,402,402,1
|
|
20231129,112000,64306717,402,402,402,402,2152
|
|
20231129,111900,63441613,402,400,402,400,233
|
|
20231129,111800,63348150,400,400,400,400,9000
|
|
20231129,111700,59748150,400,400,400,400,0
|
|
20231129,111600,59748150,400,399,400,398,366
|
|
20231129,111500,59601969,398,398,398,398,0
|
|
20231129,111400,59601969,398,398,398,398,0
|
|
20231129,111300,59601969,398,398,398,398,0
|
|
20231129,111200,59601969,398,399,399,398,1000
|
|
20231129,111100,59203961,398,398,398,398,0
|
|
20231129,111000,59203961,398,398,398,398,0
|
|
20231129,110900,59203961,398,398,398,397,9237
|
|
20231129,110800,55528948,398,398,398,398,20
|
|
20231129,110700,55520988,399,399,399,399,0
|
|
20231129,110600,55520988,399,399,399,399,56
|
|
20231129,110500,55498644,399,399,399,399,10259
|
|
20231129,110400,51405303,399,400,400,399,10428
|
|
20231129,110300,47242360,401,401,401,401,0
|
|
20231129,110200,47242360,401,401,401,401,3
|
|
20231129,110100,47241157,401,401,401,401,0
|
|
20231129,110000,47241157,401,401,401,401,302
|
|
20231129,105900,47120055,401,401,401,401,0
|
|
20231129,105800,47120055,401,401,401,401,150
|
|
20231129,105700,47059905,401,402,402,401,600
|
|
20231129,105600,46819295,401,401,401,401,6
|
|
20231129,105500,46816889,401,401,401,401,1
|
|
20231129,105400,46816488,401,401,401,401,0
|
|
20231129,105300,46816488,401,401,401,401,7
|
|
20231129,105200,46813681,402,402,402,402,0
|
|
20231129,105100,46813681,402,402,402,402,0
|
|
20231129,105000,46813681,402,402,402,402,0
|
|
20231129,104900,46813681,402,402,402,402,0
|
|
20231129,104800,46813681,402,402,402,402,10
|
|
20231129,104700,46809661,402,402,402,402,0
|
|
20231129,104600,46809661,402,402,402,402,0
|
|
20231129,104500,46809661,402,402,402,399,46
|
|
20231129,104400,46791301,400,400,400,400,0
|
|
20231129,104300,46791301,400,400,400,400,2518
|
|
20231129,104200,45784101,401,401,401,401,0
|
|
20231129,104100,45784101,401,401,401,401,0
|
|
20231129,104000,45784101,401,401,401,401,1
|
|
20231129,103900,45783700,401,401,401,401,10
|
|
20231129,103800,45779690,402,402,402,402,73
|
|
20231129,103700,45750344,402,402,402,402,0
|
|
20231129,103600,45750344,402,402,402,402,0
|
|
20231129,103500,45750344,402,402,402,402,5
|
|
20231129,103400,45748334,402,402,402,402,0
|
|
20231129,103300,45748334,402,402,402,402,600
|
|
20231129,103200,45507134,401,401,401,401,992
|
|
20231129,103100,45109342,401,401,401,401,1
|
|
20231129,103000,45108941,400,400,400,400,500
|
|
20231129,102900,44908941,400,400,400,400,200
|
|
20231129,102800,44828941,400,400,400,400,0
|
|
20231129,102700,44828941,400,400,400,400,0
|
|
20231129,102600,44828941,400,400,400,400,0
|
|
20231129,102500,44828941,400,400,400,400,21
|
|
20231129,102400,44820541,400,400,400,400,50
|
|
20231129,102300,44800541,400,400,400,400,200
|
|
20231129,102200,44720541,400,400,400,400,0
|
|
20231129,102100,44720541,400,400,400,400,0
|
|
20231129,102000,44720541,400,400,400,400,202
|
|
20231129,101900,44639741,400,400,400,400,4
|
|
20231129,101800,44638141,400,400,400,400,0
|
|
20231129,101700,44638141,400,400,400,400,0
|
|
20231129,101600,44638141,400,400,400,400,1
|
|
20231129,101500,44637741,400,400,400,400,0
|
|
20231129,101400,44637741,400,400,400,400,20
|
|
20231129,101300,44629741,400,400,400,400,1765
|
|
20231129,101200,43923741,399,398,399,398,1019
|
|
20231129,101100,43517170,399,399,399,399,957
|
|
20231129,101000,43135327,399,399,399,399,473
|
|
20231129,100900,42946600,398,398,398,398,0
|
|
20231129,100800,42946600,398,399,399,398,4979
|
|
20231129,100700,40964106,399,399,399,399,1288
|
|
20231129,100600,40450194,399,399,399,399,0
|
|
20231129,100500,40450194,399,401,401,399,8674
|
|
20231129,100400,36986006,401,401,401,401,269
|
|
20231129,100300,36878137,400,401,401,400,582
|
|
20231129,100200,36645286,401,401,401,401,0
|
|
20231129,100100,36645286,401,401,401,401,0
|
|
20231129,100000,36645286,401,400,401,400,707
|
|
20231129,095900,36361877,400,400,400,400,0
|
|
20231129,095800,36361877,400,401,401,400,1000
|
|
20231129,095700,35961677,400,400,400,400,0
|
|
20231129,095600,35961677,400,400,400,400,1798
|
|
20231129,095500,35242477,400,400,400,400,100
|
|
20231129,095400,35202477,400,400,400,400,70
|
|
20231129,095300,35174477,399,400,400,399,127
|
|
20231129,095200,35123679,400,400,400,400,959
|
|
20231129,095100,34740079,400,400,400,400,0
|
|
20231129,095000,34740079,400,400,400,400,0
|
|
20231129,094900,34740079,400,400,400,400,0
|
|
20231129,094800,34740079,400,400,400,400,0
|
|
20231129,094700,34740079,400,400,400,400,0
|
|
20231129,094600,34740079,400,400,400,400,514
|
|
20231129,094500,34534479,400,400,400,400,1
|
|
20231129,094400,34534079,399,399,399,399,6356
|
|
20231129,094300,31998035,399,399,399,399,2206
|
|
20231129,094200,31117841,399,399,399,399,562
|
|
20231129,094100,30893603,400,399,400,399,582
|
|
20231129,094000,30661375,399,400,400,399,2492
|
|
20231129,093900,29666006,401,401,401,401,12
|
|
20231129,093800,29661194,401,401,401,401,11
|
|
20231129,093700,29656783,401,401,401,401,1
|
|
20231129,093600,29656382,400,400,400,400,0
|
|
20231129,093500,29656382,400,401,401,400,102
|
|
20231129,093400,29615581,400,400,400,400,0
|
|
20231129,093300,29615581,400,401,401,400,6
|
|
20231129,093200,29613176,400,400,400,399,1907
|
|
20231129,093100,28850382,400,400,400,399,78
|
|
20231129,093000,28819245,400,400,400,399,6201
|
|
20231129,092900,26343244,400,401,402,400,35284
|
|
20231129,092800,12218091,401,403,403,401,859
|
|
20231129,092700,11873626,403,403,403,403,1
|
|
20231129,092600,11873223,404,402,404,402,4775
|
|
20231129,092500,9953671,402,402,402,402,8082
|
|
20231129,092400,6704707,402,402,402,402,1000
|
|
20231129,092300,6302707,404,404,404,404,0
|
|
20231129,092200,6302707,404,404,404,404,1
|
|
20231129,092100,6302303,404,402,404,402,3407
|
|
20231129,092000,4931685,404,404,404,404,559
|
|
20231129,091900,4705849,404,404,404,404,456
|
|
20231129,091800,4521625,404,404,404,404,100
|
|
20231129,091700,4481225,404,404,404,403,2529
|
|
20231129,091600,3462035,404,404,404,404,3
|
|
20231129,091500,3460823,404,404,404,404,0
|
|
20231129,091400,3460823,404,404,404,404,0
|
|
20231129,091300,3460823,404,404,404,404,100
|
|
20231129,091200,3420423,404,404,404,404,2900
|
|
20231129,091100,2248823,405,405,405,405,1
|
|
20231129,091000,2248418,405,404,405,404,16
|
|
20231129,090900,2241947,404,404,404,404,165
|
|
20231129,090800,2175287,405,405,405,405,0
|
|
20231129,090700,2175287,405,405,405,405,3
|
|
20231129,090600,2174072,405,405,405,405,301
|
|
20231129,090500,2052167,405,405,405,405,1
|
|
20231129,090400,2051762,405,405,405,405,10
|
|
20231129,090300,2047712,405,405,405,405,4000
|
|
20231129,090200,427712,403,403,403,403,0
|
|
20231129,090100,427712,403,404,405,403,1041
|
|
20231129,090000,8110,405,406,406,405,20
|