627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192400,194325040,543,543,543,543,869
|
|
20231124,192300,194325040,543,543,543,543,0
|
|
20231124,192200,194325040,543,543,543,543,0
|
|
20231124,192100,194325040,543,543,543,543,0
|
|
20231124,192000,194325040,543,543,543,543,0
|
|
20231124,191900,194325040,543,543,543,543,0
|
|
20231124,191800,194325040,543,543,543,543,0
|
|
20231124,191700,194325040,543,543,543,543,0
|
|
20231124,191600,194325040,543,543,543,543,0
|
|
20231124,191500,194325040,543,543,543,543,0
|
|
20231124,191400,194325040,543,543,543,543,0
|
|
20231124,191300,194325040,543,543,543,543,0
|
|
20231124,191200,194325040,543,543,543,543,0
|
|
20231124,191100,194325040,543,543,543,543,0
|
|
20231124,191000,194325040,543,543,543,543,0
|
|
20231124,190900,194325040,543,543,543,543,0
|
|
20231124,190800,194325040,543,543,543,543,0
|
|
20231124,190700,194325040,543,543,543,543,0
|
|
20231124,190600,194325040,543,543,543,543,0
|
|
20231124,190500,194325040,543,543,543,543,0
|
|
20231124,190400,194325040,543,543,543,543,0
|
|
20231124,190300,194325040,543,543,543,543,0
|
|
20231124,190200,194325040,543,543,543,543,0
|
|
20231124,190100,194325040,543,543,543,543,0
|
|
20231124,190000,194325040,543,543,543,543,0
|
|
20231124,185900,194325040,543,543,543,543,0
|
|
20231124,185800,194325040,543,543,543,543,0
|
|
20231124,185700,194325040,543,543,543,543,0
|
|
20231124,185600,194325040,543,543,543,543,0
|
|
20231124,185500,194325040,543,543,543,543,0
|
|
20231124,185400,194325040,543,543,543,543,869
|
|
20231124,185300,194325040,543,543,543,543,0
|
|
20231124,185200,194325040,543,543,543,543,0
|
|
20231124,185100,194325040,543,543,543,543,0
|
|
20231124,185000,194325040,543,543,543,543,0
|
|
20231124,184900,194325040,543,543,543,543,0
|
|
20231124,184800,194325040,543,543,543,543,0
|
|
20231124,184700,194325040,543,543,543,543,0
|
|
20231124,184600,194325040,543,543,543,543,0
|
|
20231124,184500,194325040,543,543,543,543,0
|
|
20231124,184400,194325040,543,543,543,543,0
|
|
20231124,184300,194325040,543,543,543,543,0
|
|
20231124,184200,194325040,543,543,543,543,0
|
|
20231124,184100,194325040,543,543,543,543,0
|
|
20231124,184000,194325040,543,543,543,543,0
|
|
20231124,183900,194325040,543,543,543,543,0
|
|
20231124,183800,194325040,543,543,543,543,0
|
|
20231124,183700,194325040,543,543,543,543,0
|
|
20231124,183600,194325040,543,543,543,543,0
|
|
20231124,183500,194325040,543,543,543,543,0
|
|
20231124,183400,194325040,543,543,543,543,0
|
|
20231124,183300,194325040,543,543,543,543,0
|
|
20231124,183200,194325040,543,543,543,543,0
|
|
20231124,183100,194325040,543,543,543,543,0
|
|
20231124,183000,194325040,543,543,543,543,0
|
|
20231124,182900,194325040,543,543,543,543,0
|
|
20231124,182800,194325040,543,543,543,543,0
|
|
20231124,182700,194325040,543,543,543,543,0
|
|
20231124,182600,194325040,543,543,543,543,0
|
|
20231124,182500,194325040,543,543,543,543,0
|
|
20231124,182400,194325040,543,543,543,543,869
|
|
20231124,182300,194325040,543,543,543,543,0
|
|
20231124,182200,194325040,543,543,543,543,0
|
|
20231124,182100,194325040,543,543,543,543,0
|
|
20231124,182000,194325040,543,543,543,543,0
|
|
20231124,181900,194325040,543,543,543,543,0
|
|
20231124,181800,194325040,543,543,543,543,0
|
|
20231124,181700,194325040,543,543,543,543,0
|
|
20231124,181600,194325040,543,543,543,543,0
|
|
20231124,181500,194325040,543,543,543,543,0
|
|
20231124,181400,194325040,543,543,543,543,0
|
|
20231124,181300,194325040,543,543,543,543,0
|
|
20231124,181200,194325040,543,543,543,543,0
|
|
20231124,181100,194325040,543,543,543,543,0
|
|
20231124,181000,194325040,543,543,543,543,0
|
|
20231124,180900,194325040,543,543,543,543,0
|
|
20231124,180800,194325040,543,543,543,543,0
|
|
20231124,180700,194325040,543,543,543,543,0
|
|
20231124,180600,194325040,543,543,543,543,0
|
|
20231124,180500,194325040,543,543,543,543,0
|
|
20231124,180400,194325040,543,543,543,543,0
|
|
20231124,180300,194325040,543,543,543,543,0
|
|
20231124,180200,194325040,543,543,543,543,0
|
|
20231124,180100,194325040,543,543,543,543,0
|
|
20231124,180000,194325040,543,543,543,543,0
|
|
20231124,175900,194325040,543,543,543,543,0
|
|
20231124,175800,194325040,543,543,543,543,0
|
|
20231124,175700,194325040,543,543,543,543,0
|
|
20231124,175600,194325040,543,543,543,543,0
|
|
20231124,175500,194325040,543,543,543,543,0
|
|
20231124,175400,194325040,543,543,543,543,869
|
|
20231124,175300,194325040,543,543,543,543,0
|
|
20231124,175200,194325040,543,543,543,543,0
|
|
20231124,175100,194325040,543,543,543,543,0
|
|
20231124,175000,194325040,543,543,543,543,0
|
|
20231124,174900,194325040,543,543,543,543,0
|
|
20231124,174800,194325040,543,543,543,543,0
|
|
20231124,174700,194325040,543,543,543,543,0
|
|
20231124,174600,194325040,543,543,543,543,0
|
|
20231124,174500,194325040,543,543,543,543,0
|
|
20231124,174400,194325040,543,543,543,543,0
|
|
20231124,174300,194325040,543,543,543,543,0
|
|
20231124,174200,194325040,543,543,543,543,0
|
|
20231124,174100,194325040,543,543,543,543,0
|
|
20231124,174000,194325040,543,543,543,543,0
|
|
20231124,173900,194325040,543,543,543,543,0
|
|
20231124,173800,194325040,543,543,543,543,0
|
|
20231124,173700,194325040,543,543,543,543,0
|
|
20231124,173600,194325040,543,543,543,543,0
|
|
20231124,173500,194325040,543,543,543,543,0
|
|
20231124,173400,194325040,543,543,543,543,0
|
|
20231124,173300,194325040,543,543,543,543,0
|
|
20231124,173200,194325040,543,543,543,543,0
|
|
20231124,173100,194325040,543,543,543,543,0
|
|
20231124,173000,194325040,543,543,543,543,0
|
|
20231124,172900,194325040,543,543,543,543,0
|
|
20231124,172800,194325040,543,543,543,543,0
|
|
20231124,172700,194325040,543,543,543,543,0
|
|
20231124,172600,194325040,543,543,543,543,0
|
|
20231124,172500,194325040,543,543,543,543,0
|
|
20231124,172400,194325040,543,543,543,543,869
|
|
20231124,172300,194325040,543,543,543,543,0
|
|
20231124,172200,194325040,543,543,543,543,0
|
|
20231124,172100,194325040,543,543,543,543,0
|
|
20231124,172000,194325040,543,543,543,543,0
|
|
20231124,171900,194325040,543,543,543,543,0
|
|
20231124,171800,194325040,543,543,543,543,0
|
|
20231124,171700,194325040,543,543,543,543,0
|
|
20231124,171600,194325040,543,543,543,543,0
|
|
20231124,171500,194325040,543,543,543,543,0
|
|
20231124,171400,194325040,543,543,543,543,0
|
|
20231124,171300,194325040,543,543,543,543,0
|
|
20231124,171200,194325040,543,543,543,543,0
|
|
20231124,171100,194325040,543,543,543,543,0
|
|
20231124,171000,194325040,543,543,543,543,0
|
|
20231124,170900,194325040,543,543,543,543,0
|
|
20231124,170800,194325040,543,543,543,543,0
|
|
20231124,170700,194325040,543,543,543,543,0
|
|
20231124,170600,194325040,543,543,543,543,0
|
|
20231124,170500,194325040,543,543,543,543,0
|
|
20231124,170400,194325040,543,543,543,543,0
|
|
20231124,170300,194325040,543,543,543,543,0
|
|
20231124,170200,194325040,543,543,543,543,0
|
|
20231124,170100,194325040,543,543,543,543,0
|
|
20231124,170000,194325040,543,543,543,543,0
|
|
20231124,165900,194325040,543,543,543,543,0
|
|
20231124,165800,194325040,543,543,543,543,0
|
|
20231124,165700,194325040,543,543,543,543,0
|
|
20231124,165600,194325040,543,543,543,543,0
|
|
20231124,165500,194325040,543,543,543,543,0
|
|
20231124,165400,194325040,543,543,543,543,869
|
|
20231124,165300,194325040,543,543,543,543,0
|
|
20231124,165200,194325040,543,543,543,543,0
|
|
20231124,165100,194325040,543,543,543,543,0
|
|
20231124,165000,194325040,543,543,543,543,0
|
|
20231124,164900,194325040,543,543,543,543,0
|
|
20231124,164800,194325040,543,543,543,543,0
|
|
20231124,164700,194325040,543,543,543,543,0
|
|
20231124,164600,194325040,543,543,543,543,0
|
|
20231124,164500,194325040,543,543,543,543,0
|
|
20231124,164400,194325040,543,543,543,543,0
|
|
20231124,164300,194325040,543,543,543,543,0
|
|
20231124,164200,194325040,543,543,543,543,0
|
|
20231124,164100,194325040,543,543,543,543,0
|
|
20231124,164000,194325040,543,543,543,543,0
|
|
20231124,163900,194325040,543,543,543,543,0
|
|
20231124,163800,194325040,543,543,543,543,0
|
|
20231124,163700,194325040,543,543,543,543,0
|
|
20231124,163600,194325040,543,543,543,543,0
|
|
20231124,163500,194325040,543,543,543,543,0
|
|
20231124,163400,194325040,543,543,543,543,0
|
|
20231124,163300,194325040,543,543,543,543,0
|
|
20231124,163200,194325040,543,543,543,543,0
|
|
20231124,163100,194325040,543,543,543,543,0
|
|
20231124,163000,194325040,543,543,543,543,0
|
|
20231124,162900,194325040,543,543,543,543,0
|
|
20231124,162800,194325040,543,543,543,543,0
|
|
20231124,162700,194325040,543,543,543,543,0
|
|
20231124,162600,194325040,543,543,543,543,0
|
|
20231124,162500,194325040,543,543,543,543,0
|
|
20231124,162400,194325040,543,543,543,543,869
|
|
20231124,162300,194325040,543,543,543,543,0
|
|
20231124,162200,194325040,543,543,543,543,0
|
|
20231124,162100,194325040,543,543,543,543,0
|
|
20231124,162000,194325040,543,543,543,543,0
|
|
20231124,161900,194325040,543,543,543,543,0
|
|
20231124,161800,194325040,543,543,543,543,0
|
|
20231124,161700,194325040,543,543,543,543,0
|
|
20231124,161600,194325040,543,543,543,543,0
|
|
20231124,161500,194325040,543,543,543,543,0
|
|
20231124,161400,194325040,543,543,543,543,0
|
|
20231124,161300,194325040,543,543,543,543,0
|
|
20231124,161200,194325040,543,543,543,543,0
|
|
20231124,161100,194325040,543,543,543,543,0
|
|
20231124,161000,194325040,543,543,543,543,0
|
|
20231124,160900,194325040,543,543,543,543,0
|
|
20231124,160800,194325040,543,543,543,543,0
|
|
20231124,160700,194325040,543,543,543,543,0
|
|
20231124,160600,194325040,543,543,543,543,0
|
|
20231124,160500,194325040,543,543,543,543,0
|
|
20231124,160400,194325040,543,543,543,543,0
|
|
20231124,160300,194325040,543,543,543,543,0
|
|
20231124,160200,194325040,543,543,543,543,0
|
|
20231124,160100,194325040,543,543,543,543,0
|
|
20231124,160000,194325040,543,543,543,543,0
|
|
20231124,155900,194325040,543,543,543,543,0
|
|
20231124,155800,194325040,543,543,543,543,0
|
|
20231124,155700,194325040,543,543,543,543,0
|
|
20231124,155600,194325040,543,543,543,543,0
|
|
20231124,155500,194325040,543,543,543,543,0
|
|
20231124,155400,194325040,543,543,543,543,869
|
|
20231124,155300,194325040,543,543,543,543,0
|
|
20231124,155200,194325040,543,543,543,543,0
|
|
20231124,155100,194325040,543,543,543,543,0
|
|
20231124,155000,194325040,543,543,543,543,0
|
|
20231124,154900,194325040,543,543,543,543,0
|
|
20231124,154800,194325040,543,543,543,543,0
|
|
20231124,154700,194325040,543,543,543,543,0
|
|
20231124,154600,194325040,543,543,543,543,0
|
|
20231124,154500,194325040,543,543,543,543,0
|
|
20231124,154400,194325040,543,543,543,543,0
|
|
20231124,154300,194325040,543,543,543,543,0
|
|
20231124,154200,194325040,543,543,543,543,0
|
|
20231124,154100,194325040,543,543,543,543,0
|
|
20231124,154000,194325040,543,543,543,543,0
|
|
20231124,153900,194325040,543,543,543,543,0
|
|
20231124,153800,194325040,543,543,543,543,0
|
|
20231124,153700,194325040,543,543,543,543,0
|
|
20231124,153600,194325040,543,543,543,543,0
|
|
20231124,153500,194325040,543,543,543,543,0
|
|
20231124,153400,194325040,543,543,543,543,0
|
|
20231124,153300,194325040,543,543,543,543,0
|
|
20231124,153200,194325040,543,543,543,543,0
|
|
20231124,153100,194325040,543,543,543,543,0
|
|
20231124,153000,194325040,543,543,543,543,869
|
|
20231124,152900,193853173,548,548,548,548,0
|
|
20231124,152800,193853173,548,548,548,548,0
|
|
20231124,152700,193853173,548,548,548,548,0
|
|
20231124,152600,193853173,548,548,548,548,0
|
|
20231124,152500,193853173,548,548,548,548,0
|
|
20231124,152400,193853173,548,548,548,548,0
|
|
20231124,152300,193853173,548,548,548,548,0
|
|
20231124,152200,193853173,548,548,548,548,0
|
|
20231124,152100,193853173,548,548,548,548,0
|
|
20231124,152000,193853173,548,548,548,548,0
|
|
20231124,151900,193853173,548,547,548,547,52
|
|
20231124,151800,193824727,547,547,547,547,93
|
|
20231124,151700,193773856,547,548,548,547,93
|
|
20231124,151600,193722952,549,549,549,549,895
|
|
20231124,151500,193231597,550,549,550,549,882
|
|
20231124,151400,192746602,549,549,551,549,692
|
|
20231124,151300,192365903,549,549,549,549,15
|
|
20231124,151200,192357668,549,548,549,548,59
|
|
20231124,151100,192325335,548,548,548,547,1988
|
|
20231124,151000,191236649,548,546,548,546,1027
|
|
20231124,150900,190674595,547,547,547,547,0
|
|
20231124,150800,190674595,547,547,547,547,500
|
|
20231124,150700,190401095,546,546,546,546,4911
|
|
20231124,150600,187719689,546,546,546,546,0
|
|
20231124,150500,187719689,546,547,547,546,164
|
|
20231124,150400,187630024,547,545,547,545,85
|
|
20231124,150300,187583545,545,545,545,543,1505
|
|
20231124,150200,186763506,543,545,545,543,225
|
|
20231124,150100,186641306,544,544,544,544,0
|
|
20231124,150000,186641306,544,544,544,544,0
|
|
20231124,145900,186641306,544,544,544,544,0
|
|
20231124,145800,186641306,544,544,544,544,0
|
|
20231124,145700,186641306,544,544,544,544,0
|
|
20231124,145600,186641306,544,544,544,544,0
|
|
20231124,145500,186641306,544,544,544,544,1295
|
|
20231124,145400,185936826,544,544,544,544,0
|
|
20231124,145300,185936826,544,544,544,544,0
|
|
20231124,145200,185936826,544,544,544,544,0
|
|
20231124,145100,185936826,544,543,544,543,12
|
|
20231124,145000,185930301,544,544,544,544,1915
|
|
20231124,144900,184888541,547,547,547,547,0
|
|
20231124,144800,184888541,547,546,547,543,1943
|
|
20231124,144700,183827772,546,546,546,546,0
|
|
20231124,144600,183827772,546,545,546,543,261
|
|
20231124,144500,183685723,544,544,544,544,0
|
|
20231124,144400,183685723,544,544,544,544,2002
|
|
20231124,144300,182596635,544,544,544,544,71
|
|
20231124,144200,182558011,544,544,544,543,293
|
|
20231124,144100,182398723,543,543,543,543,478
|
|
20231124,144000,182139169,543,543,543,543,1163
|
|
20231124,143900,181507660,543,543,543,543,1245
|
|
20231124,143800,180831625,543,542,543,542,477
|
|
20231124,143700,180573090,542,542,542,542,1174
|
|
20231124,143600,179936782,541,541,541,541,763
|
|
20231124,143500,179523999,540,540,540,540,1846
|
|
20231124,143400,178527159,540,539,540,539,1509
|
|
20231124,143300,177712652,538,538,538,536,901
|
|
20231124,143200,177229068,538,537,538,535,10447
|
|
20231124,143100,171636113,539,541,541,529,19021
|
|
20231124,143000,161380506,517,517,517,517,0
|
|
20231124,142900,161380506,517,517,517,517,0
|
|
20231124,142800,161380506,517,548,548,517,46744
|
|
20231124,142700,136181454,549,548,549,548,455
|
|
20231124,142600,135932014,548,548,548,548,0
|
|
20231124,142500,135932014,548,548,548,548,0
|
|
20231124,142400,135932014,548,548,548,548,0
|
|
20231124,142300,135932014,548,548,548,548,122
|
|
20231124,142200,135865158,548,548,548,548,1
|
|
20231124,142100,135864610,548,548,548,548,5
|
|
20231124,142000,135861870,546,548,548,546,1480
|
|
20231124,141900,135052186,547,546,547,545,640
|
|
20231124,141800,134702947,546,546,546,545,1781
|
|
20231124,141700,133731441,548,547,548,547,14
|
|
20231124,141600,133723782,545,546,546,545,1168
|
|
20231124,141500,133086537,546,546,546,546,100
|
|
20231124,141400,133031937,545,545,545,545,0
|
|
20231124,141300,133031937,545,545,545,545,20
|
|
20231124,141200,133021037,546,546,546,546,155
|
|
20231124,141100,132936407,546,545,546,545,505
|
|
20231124,141000,132661181,545,546,546,545,1762
|
|
20231124,140900,131700882,547,547,547,547,0
|
|
20231124,140800,131700882,547,547,547,547,50
|
|
20231124,140700,131673532,547,547,547,547,0
|
|
20231124,140600,131673532,547,547,547,547,60
|
|
20231124,140500,131640712,547,547,548,547,1408
|
|
20231124,140400,130869567,548,548,548,548,964
|
|
20231124,140300,130341295,545,545,545,545,1500
|
|
20231124,140200,129523795,545,545,545,545,850
|
|
20231124,140100,129060545,547,548,549,547,3168
|
|
20231124,140000,127327489,548,549,549,548,4491
|
|
20231124,135900,124863287,550,550,550,550,832
|
|
20231124,135800,124405687,550,550,550,550,253
|
|
20231124,135700,124266537,551,550,551,550,129
|
|
20231124,135600,124195583,550,550,550,550,0
|
|
20231124,135500,124195583,550,550,550,550,0
|
|
20231124,135400,124195583,550,550,550,550,0
|
|
20231124,135300,124195583,550,550,550,550,0
|
|
20231124,135200,124195583,550,550,550,550,0
|
|
20231124,135100,124195583,550,550,550,550,1
|
|
20231124,135000,124195033,551,551,551,551,0
|
|
20231124,134900,124195033,551,551,551,551,0
|
|
20231124,134800,124195033,551,551,551,551,0
|
|
20231124,134700,124195033,551,551,551,551,0
|
|
20231124,134600,124195033,551,551,551,551,1
|
|
20231124,134500,124194482,550,550,550,550,6
|
|
20231124,134400,124191182,550,550,550,550,0
|
|
20231124,134300,124191182,550,550,550,550,100
|
|
20231124,134200,124136182,551,551,551,551,0
|
|
20231124,134100,124136182,551,551,551,551,555
|
|
20231124,134000,123830377,550,550,550,550,0
|
|
20231124,133900,123830377,550,550,550,550,1000
|
|
20231124,133800,123280377,551,551,551,551,0
|
|
20231124,133700,123280377,551,551,551,551,0
|
|
20231124,133600,123280377,551,551,551,551,0
|
|
20231124,133500,123280377,551,551,551,551,0
|
|
20231124,133400,123280377,551,551,551,551,3
|
|
20231124,133300,123278724,551,551,551,551,0
|
|
20231124,133200,123278724,551,551,551,551,0
|
|
20231124,133100,123278724,551,551,551,551,1
|
|
20231124,133000,123278173,549,549,549,549,177
|
|
20231124,132900,123181000,549,549,549,549,0
|
|
20231124,132800,123181000,549,549,549,549,3
|
|
20231124,132700,123179353,551,551,551,551,7
|
|
20231124,132600,123175496,551,549,551,549,203
|
|
20231124,132500,123064045,549,549,549,549,9
|
|
20231124,132400,123059104,549,551,551,549,6419
|
|
20231124,132300,119524031,552,552,552,551,3824
|
|
20231124,132200,117413313,551,551,551,551,3
|
|
20231124,132100,117411660,551,551,551,551,51
|
|
20231124,132000,117383559,552,551,552,551,50
|
|
20231124,131900,117356008,551,551,551,551,1347
|
|
20231124,131800,116613811,552,552,552,552,1
|
|
20231124,131700,116613259,550,550,550,550,0
|
|
20231124,131600,116613259,550,550,550,550,0
|
|
20231124,131500,116613259,550,550,550,550,0
|
|
20231124,131400,116613259,550,550,550,550,0
|
|
20231124,131300,116613259,550,550,550,550,0
|
|
20231124,131200,116613259,550,550,550,550,0
|
|
20231124,131100,116613259,550,550,550,550,1217
|
|
20231124,131000,115943909,550,550,550,550,1
|
|
20231124,130900,115943359,549,549,549,549,0
|
|
20231124,130800,115943359,549,549,549,549,0
|
|
20231124,130700,115943359,549,550,550,549,2481
|
|
20231124,130600,114578860,551,551,551,551,185
|
|
20231124,130500,114476925,552,552,552,552,8
|
|
20231124,130400,114472509,552,552,552,552,0
|
|
20231124,130300,114472509,552,552,552,552,40
|
|
20231124,130200,114450429,552,552,552,552,0
|
|
20231124,130100,114450429,552,552,552,552,0
|
|
20231124,130000,114450429,552,552,552,552,0
|
|
20231124,125900,114450429,552,552,552,552,0
|
|
20231124,125800,114450429,552,553,553,552,810
|
|
20231124,125700,114003301,552,552,552,552,0
|
|
20231124,125600,114003301,552,552,552,552,0
|
|
20231124,125500,114003301,552,552,552,552,0
|
|
20231124,125400,114003301,552,552,552,552,112
|
|
20231124,125300,113941477,550,550,550,550,0
|
|
20231124,125200,113941477,550,550,550,550,0
|
|
20231124,125100,113941477,550,550,550,550,1072
|
|
20231124,125000,113351877,549,549,549,549,0
|
|
20231124,124900,113351877,549,549,549,549,0
|
|
20231124,124800,113351877,549,549,549,549,0
|
|
20231124,124700,113351877,549,549,549,549,0
|
|
20231124,124600,113351877,549,549,549,549,683
|
|
20231124,124500,112976910,549,549,549,549,0
|
|
20231124,124400,112976910,549,549,549,549,0
|
|
20231124,124300,112976910,549,549,549,549,0
|
|
20231124,124200,112976910,549,549,549,549,182
|
|
20231124,124100,112876992,549,549,549,549,265
|
|
20231124,124000,112731507,549,549,549,549,8
|
|
20231124,123900,112727115,548,547,548,547,28
|
|
20231124,123800,112711779,549,549,549,549,1079
|
|
20231124,123700,112119408,549,549,549,549,2151
|
|
20231124,123600,110938509,548,548,549,548,965
|
|
20231124,123500,110409688,548,548,548,548,0
|
|
20231124,123400,110409688,548,550,550,548,815
|
|
20231124,123300,109962348,550,552,552,550,39370
|
|
20231124,123200,88279314,554,554,554,554,0
|
|
20231124,123100,88279314,554,554,554,554,1
|
|
20231124,123000,88278760,553,553,553,553,0
|
|
20231124,122900,88278760,553,553,553,553,10
|
|
20231124,122800,88273230,554,554,554,554,0
|
|
20231124,122700,88273230,554,554,554,554,0
|
|
20231124,122600,88273230,554,554,554,554,0
|
|
20231124,122500,88273230,554,554,554,554,0
|
|
20231124,122400,88273230,554,554,554,554,1
|
|
20231124,122300,88272676,551,551,551,551,0
|
|
20231124,122200,88272676,551,552,552,551,10014
|
|
20231124,122100,82750691,553,555,555,553,16477
|
|
20231124,122000,73625959,555,555,555,555,4500
|
|
20231124,121900,71128459,555,555,555,555,1873
|
|
20231124,121800,70088944,556,556,556,556,0
|
|
20231124,121700,70088944,556,556,556,556,120
|
|
20231124,121600,70022224,556,556,556,556,10293
|
|
20231124,121500,64299316,557,557,557,557,0
|
|
20231124,121400,64299316,557,557,557,557,18
|
|
20231124,121300,64289290,557,557,557,557,100
|
|
20231124,121200,64233590,557,557,557,557,0
|
|
20231124,121100,64233590,557,557,557,557,100
|
|
20231124,121000,64177890,557,557,557,557,0
|
|
20231124,120900,64177890,557,557,557,557,121
|
|
20231124,120800,64110493,557,557,557,557,60
|
|
20231124,120700,64077073,557,557,557,557,960
|
|
20231124,120600,63542353,557,557,557,557,500
|
|
20231124,120500,63263853,557,557,557,557,568
|
|
20231124,120400,62947477,557,558,558,557,618
|
|
20231124,120300,62602733,558,558,558,558,90
|
|
20231124,120200,62552513,558,558,558,558,0
|
|
20231124,120100,62552513,558,558,558,558,0
|
|
20231124,120000,62552513,558,558,558,558,2
|
|
20231124,115900,62551397,558,558,558,558,1
|
|
20231124,115800,62550839,558,558,558,558,0
|
|
20231124,115700,62550839,558,558,558,558,0
|
|
20231124,115600,62550839,558,558,558,558,13
|
|
20231124,115500,62543585,559,559,559,559,0
|
|
20231124,115400,62543585,559,558,559,558,69
|
|
20231124,115300,62505027,556,557,557,556,2000
|
|
20231124,115200,61392750,557,557,557,557,50
|
|
20231124,115100,61364900,558,558,558,558,0
|
|
20231124,115000,61364900,558,558,558,558,0
|
|
20231124,114900,61364900,558,558,558,558,0
|
|
20231124,114800,61364900,558,558,558,558,0
|
|
20231124,114700,61364900,558,558,558,558,0
|
|
20231124,114600,61364900,558,558,558,558,0
|
|
20231124,114500,61364900,558,558,558,558,0
|
|
20231124,114400,61364900,558,558,558,558,0
|
|
20231124,114300,61364900,558,558,558,558,0
|
|
20231124,114200,61364900,558,558,558,558,3
|
|
20231124,114100,61363226,558,558,558,558,0
|
|
20231124,114000,61363226,558,558,558,558,270
|
|
20231124,113900,61212566,558,558,558,558,0
|
|
20231124,113800,61212566,558,558,558,558,4
|
|
20231124,113700,61210334,558,558,558,558,0
|
|
20231124,113600,61210334,558,558,558,558,0
|
|
20231124,113500,61210334,558,558,558,558,0
|
|
20231124,113400,61210334,558,558,558,558,0
|
|
20231124,113300,61210334,558,558,558,558,0
|
|
20231124,113200,61210334,558,558,558,558,0
|
|
20231124,113100,61210334,558,558,558,558,72
|
|
20231124,113000,61170158,555,558,558,555,4496
|
|
20231124,112900,58671945,559,558,559,558,1432
|
|
20231124,112800,57871542,557,557,557,557,0
|
|
20231124,112700,57871542,557,557,557,557,0
|
|
20231124,112600,57871542,557,557,557,557,0
|
|
20231124,112500,57871542,557,557,557,557,0
|
|
20231124,112400,57871542,557,557,557,557,305
|
|
20231124,112300,57701657,557,557,557,557,194
|
|
20231124,112200,57593599,556,556,556,556,0
|
|
20231124,112100,57593599,556,556,556,556,0
|
|
20231124,112000,57593599,556,556,556,556,0
|
|
20231124,111900,57593599,556,556,556,556,0
|
|
20231124,111800,57593599,556,556,556,556,0
|
|
20231124,111700,57593599,556,556,556,556,0
|
|
20231124,111600,57593599,556,556,556,556,0
|
|
20231124,111500,57593599,556,556,556,556,0
|
|
20231124,111400,57593599,556,556,556,556,0
|
|
20231124,111300,57593599,556,556,556,556,0
|
|
20231124,111200,57593599,556,556,556,556,0
|
|
20231124,111100,57593599,556,556,556,556,1037
|
|
20231124,111000,57017027,557,557,557,557,0
|
|
20231124,110900,57017027,557,557,557,557,5
|
|
20231124,110800,57014242,556,556,556,556,165
|
|
20231124,110700,56922502,556,556,556,556,0
|
|
20231124,110600,56922502,556,556,556,556,198
|
|
20231124,110500,56812414,555,555,555,555,0
|
|
20231124,110400,56812414,555,555,555,555,10
|
|
20231124,110300,56806864,556,556,556,556,0
|
|
20231124,110200,56806864,556,556,556,556,0
|
|
20231124,110100,56806864,556,556,556,556,167
|
|
20231124,110000,56714012,555,555,556,555,10016
|
|
20231124,105900,51155067,556,556,556,556,4049
|
|
20231124,105800,48903823,556,557,557,556,169
|
|
20231124,105700,48809809,557,556,557,556,284
|
|
20231124,105600,48651900,557,557,557,557,0
|
|
20231124,105500,48651900,557,557,557,557,10
|
|
20231124,105400,48646330,557,556,557,556,337
|
|
20231124,105300,48458938,556,557,557,556,1790
|
|
20231124,105200,47463586,559,559,559,559,0
|
|
20231124,105100,47463586,559,558,559,558,4
|
|
20231124,105000,47461353,557,557,557,557,100
|
|
20231124,104900,47405653,558,558,558,558,0
|
|
20231124,104800,47405653,558,558,558,558,0
|
|
20231124,104700,47405653,558,558,558,558,0
|
|
20231124,104600,47405653,558,558,558,558,0
|
|
20231124,104500,47405653,558,558,558,558,0
|
|
20231124,104400,47405653,558,558,558,558,0
|
|
20231124,104300,47405653,558,559,559,558,15
|
|
20231124,104200,47397274,559,559,559,559,5
|
|
20231124,104100,47394479,559,559,559,559,0
|
|
20231124,104000,47394479,559,559,559,559,0
|
|
20231124,103900,47394479,559,559,559,559,0
|
|
20231124,103800,47394479,559,559,559,559,0
|
|
20231124,103700,47394479,559,559,559,559,0
|
|
20231124,103600,47394479,559,559,559,559,14
|
|
20231124,103500,47386653,559,558,559,558,386
|
|
20231124,103400,47171003,557,557,557,557,0
|
|
20231124,103300,47171003,557,557,557,557,0
|
|
20231124,103200,47171003,557,557,557,557,23
|
|
20231124,103100,47158192,557,558,559,557,612
|
|
20231124,103000,46816361,558,558,558,558,2
|
|
20231124,102900,46815245,558,558,558,558,198
|
|
20231124,102800,46704761,558,558,558,558,0
|
|
20231124,102700,46704761,558,558,558,558,0
|
|
20231124,102600,46704761,558,558,558,558,1
|
|
20231124,102500,46704203,559,559,559,559,0
|
|
20231124,102400,46704203,559,559,559,559,0
|
|
20231124,102300,46704203,559,559,559,559,0
|
|
20231124,102200,46704203,559,558,559,554,3483
|
|
20231124,102100,44770742,559,558,559,558,21
|
|
20231124,102000,44759021,558,558,558,558,0
|
|
20231124,101900,44759021,558,558,558,558,117
|
|
20231124,101800,44693735,558,558,558,558,0
|
|
20231124,101700,44693735,558,558,558,558,0
|
|
20231124,101600,44693735,558,558,558,558,0
|
|
20231124,101500,44693735,558,558,558,558,0
|
|
20231124,101400,44693735,558,558,558,558,0
|
|
20231124,101300,44693735,558,558,558,558,0
|
|
20231124,101200,44693735,558,558,558,558,0
|
|
20231124,101100,44693735,558,558,558,558,0
|
|
20231124,101000,44693735,558,558,558,558,0
|
|
20231124,100900,44693735,558,558,558,558,3
|
|
20231124,100800,44692061,558,558,558,558,7
|
|
20231124,100700,44688155,559,559,559,559,0
|
|
20231124,100600,44688155,559,559,559,559,504
|
|
20231124,100500,44406419,559,559,559,559,10
|
|
20231124,100400,44400829,559,559,559,559,87
|
|
20231124,100300,44352196,557,556,557,556,180
|
|
20231124,100200,44251995,556,557,557,556,826
|
|
20231124,100100,43792639,557,558,558,557,797
|
|
20231124,100000,43348692,557,557,557,557,0
|
|
20231124,095900,43348692,557,557,557,557,20
|
|
20231124,095800,43337552,557,557,557,557,1846
|
|
20231124,095700,42309330,557,557,557,557,76
|
|
20231124,095600,42266998,557,559,559,553,22
|
|
20231124,095500,42254746,553,559,559,553,2002
|
|
20231124,095400,41146212,554,554,554,554,0
|
|
20231124,095300,41146212,554,558,558,554,1250
|
|
20231124,095200,40451578,560,560,560,560,0
|
|
20231124,095100,40451578,560,560,560,560,0
|
|
20231124,095000,40451578,560,560,560,560,0
|
|
20231124,094900,40451578,560,560,560,560,285
|
|
20231124,094800,40291978,561,561,561,561,0
|
|
20231124,094700,40291978,561,561,561,561,0
|
|
20231124,094600,40291978,561,560,561,560,119
|
|
20231124,094500,40225227,558,560,560,558,33
|
|
20231124,094400,40206765,561,557,561,557,588
|
|
20231124,094300,39877465,557,557,557,557,285
|
|
20231124,094200,39718720,557,557,557,557,0
|
|
20231124,094100,39718720,557,557,557,557,0
|
|
20231124,094000,39718720,557,557,557,557,0
|
|
20231124,093900,39718720,557,557,557,557,0
|
|
20231124,093800,39718720,557,557,557,557,314
|
|
20231124,093700,39543822,557,555,557,555,8337
|
|
20231124,093600,34916785,555,556,556,555,1321
|
|
20231124,093500,34182562,557,557,557,557,17
|
|
20231124,093400,34173093,558,558,558,558,2
|
|
20231124,093300,34171977,558,558,558,558,1
|
|
20231124,093200,34171419,558,558,558,558,11
|
|
20231124,093100,34165281,558,558,558,558,0
|
|
20231124,093000,34165281,558,556,558,556,213
|
|
20231124,092900,34046524,555,555,555,555,484
|
|
20231124,092800,33777904,551,551,551,551,827
|
|
20231124,092700,33322227,551,554,554,551,9264
|
|
20231124,092600,28210646,554,557,557,554,30
|
|
20231124,092500,28193994,558,558,558,558,207
|
|
20231124,092400,28078488,559,561,562,559,205
|
|
20231124,092300,27963320,562,562,562,562,0
|
|
20231124,092200,27963320,562,564,566,560,4497
|
|
20231124,092100,25442665,566,565,566,565,9
|
|
20231124,092000,25437579,566,566,566,566,100
|
|
20231124,091900,25380979,566,566,566,566,1
|
|
20231124,091800,25380413,561,562,562,561,5
|
|
20231124,091700,25377606,567,567,567,567,0
|
|
20231124,091600,25377606,567,567,567,567,0
|
|
20231124,091500,25377606,567,558,567,558,3
|
|
20231124,091400,25375914,566,566,566,566,0
|
|
20231124,091300,25375914,566,566,566,566,0
|
|
20231124,091200,25375914,566,566,566,566,0
|
|
20231124,091100,25375914,566,566,566,566,0
|
|
20231124,091000,25375914,566,554,566,554,10981
|
|
20231124,090900,19292428,551,561,561,551,11126
|
|
20231124,090800,13098838,559,559,559,559,0
|
|
20231124,090700,13098838,559,559,559,559,96
|
|
20231124,090600,13045174,559,560,560,559,6704
|
|
20231124,090500,9293020,565,565,565,565,0
|
|
20231124,090400,9293020,565,571,571,565,7936
|
|
20231124,090300,4792191,571,572,572,571,1670
|
|
20231124,090200,3838601,572,574,574,572,2189
|
|
20231124,090100,2583653,574,574,574,574,1000
|
|
20231124,090000,2009653,573,573,574,573,3505
|