627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192400,119814513,551,551,551,551,7368
|
|
20231129,192300,119814513,551,551,551,551,0
|
|
20231129,192200,119814513,551,551,551,551,0
|
|
20231129,192100,119814513,551,551,551,551,0
|
|
20231129,192000,119814513,551,551,551,551,0
|
|
20231129,191900,119814513,551,551,551,551,0
|
|
20231129,191800,119814513,551,551,551,551,0
|
|
20231129,191700,119814513,551,551,551,551,0
|
|
20231129,191600,119814513,551,551,551,551,0
|
|
20231129,191500,119814513,551,551,551,551,0
|
|
20231129,191400,119814513,551,551,551,551,0
|
|
20231129,191300,119814513,551,551,551,551,0
|
|
20231129,191200,119814513,551,551,551,551,0
|
|
20231129,191100,119814513,551,551,551,551,0
|
|
20231129,191000,119814513,551,551,551,551,0
|
|
20231129,190900,119814513,551,551,551,551,0
|
|
20231129,190800,119814513,551,551,551,551,0
|
|
20231129,190700,119814513,551,551,551,551,0
|
|
20231129,190600,119814513,551,551,551,551,0
|
|
20231129,190500,119814513,551,551,551,551,0
|
|
20231129,190400,119814513,551,551,551,551,0
|
|
20231129,190300,119814513,551,551,551,551,0
|
|
20231129,190200,119814513,551,551,551,551,0
|
|
20231129,190100,119814513,551,551,551,551,0
|
|
20231129,190000,119814513,551,551,551,551,0
|
|
20231129,185900,119814513,551,551,551,551,0
|
|
20231129,185800,119814513,551,551,551,551,0
|
|
20231129,185700,119814513,551,551,551,551,0
|
|
20231129,185600,119814513,551,551,551,551,0
|
|
20231129,185500,119814513,551,551,551,551,0
|
|
20231129,185400,119814513,551,551,551,551,7368
|
|
20231129,185300,119814513,551,551,551,551,0
|
|
20231129,185200,119814513,551,551,551,551,0
|
|
20231129,185100,119814513,551,551,551,551,0
|
|
20231129,185000,119814513,551,551,551,551,0
|
|
20231129,184900,119814513,551,551,551,551,0
|
|
20231129,184800,119814513,551,551,551,551,0
|
|
20231129,184700,119814513,551,551,551,551,0
|
|
20231129,184600,119814513,551,551,551,551,0
|
|
20231129,184500,119814513,551,551,551,551,0
|
|
20231129,184400,119814513,551,551,551,551,0
|
|
20231129,184300,119814513,551,551,551,551,0
|
|
20231129,184200,119814513,551,551,551,551,0
|
|
20231129,184100,119814513,551,551,551,551,0
|
|
20231129,184000,119814513,551,551,551,551,0
|
|
20231129,183900,119814513,551,551,551,551,0
|
|
20231129,183800,119814513,551,551,551,551,0
|
|
20231129,183700,119814513,551,551,551,551,0
|
|
20231129,183600,119814513,551,551,551,551,0
|
|
20231129,183500,119814513,551,551,551,551,0
|
|
20231129,183400,119814513,551,551,551,551,0
|
|
20231129,183300,119814513,551,551,551,551,0
|
|
20231129,183200,119814513,551,551,551,551,0
|
|
20231129,183100,119814513,551,551,551,551,0
|
|
20231129,183000,119814513,551,551,551,551,0
|
|
20231129,182900,119814513,551,551,551,551,0
|
|
20231129,182800,119814513,551,551,551,551,0
|
|
20231129,182700,119814513,551,551,551,551,0
|
|
20231129,182600,119814513,551,551,551,551,0
|
|
20231129,182500,119814513,551,551,551,551,0
|
|
20231129,182400,119814513,551,551,551,551,7368
|
|
20231129,182300,119814513,551,551,551,551,0
|
|
20231129,182200,119814513,551,551,551,551,0
|
|
20231129,182100,119814513,551,551,551,551,0
|
|
20231129,182000,119814513,551,551,551,551,0
|
|
20231129,181900,119814513,551,551,551,551,0
|
|
20231129,181800,119814513,551,551,551,551,0
|
|
20231129,181700,119814513,551,551,551,551,0
|
|
20231129,181600,119814513,551,551,551,551,0
|
|
20231129,181500,119814513,551,551,551,551,0
|
|
20231129,181400,119814513,551,551,551,551,0
|
|
20231129,181300,119814513,551,551,551,551,0
|
|
20231129,181200,119814513,551,551,551,551,0
|
|
20231129,181100,119814513,551,551,551,551,0
|
|
20231129,181000,119814513,551,551,551,551,0
|
|
20231129,180900,119814513,551,551,551,551,0
|
|
20231129,180800,119814513,551,551,551,551,0
|
|
20231129,180700,119814513,551,551,551,551,0
|
|
20231129,180600,119814513,551,551,551,551,0
|
|
20231129,180500,119814513,551,551,551,551,0
|
|
20231129,180400,119814513,551,551,551,551,0
|
|
20231129,180300,119814513,551,551,551,551,0
|
|
20231129,180200,119814513,551,551,551,551,0
|
|
20231129,180100,119814513,551,551,551,551,0
|
|
20231129,180000,119814513,551,551,551,551,0
|
|
20231129,175900,119814513,551,551,551,551,0
|
|
20231129,175800,119814513,551,551,551,551,0
|
|
20231129,175700,119814513,551,551,551,551,0
|
|
20231129,175600,119814513,551,551,551,551,0
|
|
20231129,175500,119814513,551,551,551,551,0
|
|
20231129,175400,119814513,551,551,551,551,7368
|
|
20231129,175300,119814513,551,551,551,551,0
|
|
20231129,175200,119814513,551,551,551,551,0
|
|
20231129,175100,119814513,551,551,551,551,0
|
|
20231129,175000,119814513,551,551,551,551,0
|
|
20231129,174900,119814513,551,551,551,551,0
|
|
20231129,174800,119814513,551,551,551,551,0
|
|
20231129,174700,119814513,551,551,551,551,0
|
|
20231129,174600,119814513,551,551,551,551,0
|
|
20231129,174500,119814513,551,551,551,551,0
|
|
20231129,174400,119814513,551,551,551,551,0
|
|
20231129,174300,119814513,551,551,551,551,0
|
|
20231129,174200,119814513,551,551,551,551,0
|
|
20231129,174100,119814513,551,551,551,551,0
|
|
20231129,174000,119814513,551,551,551,551,0
|
|
20231129,173900,119814513,551,551,551,551,0
|
|
20231129,173800,119814513,551,551,551,551,0
|
|
20231129,173700,119814513,551,551,551,551,0
|
|
20231129,173600,119814513,551,551,551,551,0
|
|
20231129,173500,119814513,551,551,551,551,0
|
|
20231129,173400,119814513,551,551,551,551,0
|
|
20231129,173300,119814513,551,551,551,551,0
|
|
20231129,173200,119814513,551,551,551,551,0
|
|
20231129,173100,119814513,551,551,551,551,0
|
|
20231129,173000,119814513,551,551,551,551,0
|
|
20231129,172900,119814513,551,551,551,551,0
|
|
20231129,172800,119814513,551,551,551,551,0
|
|
20231129,172700,119814513,551,551,551,551,0
|
|
20231129,172600,119814513,551,551,551,551,0
|
|
20231129,172500,119814513,551,551,551,551,0
|
|
20231129,172400,119814513,551,551,551,551,7368
|
|
20231129,172300,119814513,551,551,551,551,0
|
|
20231129,172200,119814513,551,551,551,551,0
|
|
20231129,172100,119814513,551,551,551,551,0
|
|
20231129,172000,119814513,551,551,551,551,0
|
|
20231129,171900,119814513,551,551,551,551,0
|
|
20231129,171800,119814513,551,551,551,551,0
|
|
20231129,171700,119814513,551,551,551,551,0
|
|
20231129,171600,119814513,551,551,551,551,0
|
|
20231129,171500,119814513,551,551,551,551,0
|
|
20231129,171400,119814513,551,551,551,551,0
|
|
20231129,171300,119814513,551,551,551,551,0
|
|
20231129,171200,119814513,551,551,551,551,0
|
|
20231129,171100,119814513,551,551,551,551,0
|
|
20231129,171000,119814513,551,551,551,551,0
|
|
20231129,170900,119814513,551,551,551,551,0
|
|
20231129,170800,119814513,551,551,551,551,0
|
|
20231129,170700,119814513,551,551,551,551,0
|
|
20231129,170600,119814513,551,551,551,551,0
|
|
20231129,170500,119814513,551,551,551,551,0
|
|
20231129,170400,119814513,551,551,551,551,0
|
|
20231129,170300,119814513,551,551,551,551,0
|
|
20231129,170200,119814513,551,551,551,551,0
|
|
20231129,170100,119814513,551,551,551,551,0
|
|
20231129,170000,119814513,551,551,551,551,0
|
|
20231129,165900,119814513,551,551,551,551,0
|
|
20231129,165800,119814513,551,551,551,551,0
|
|
20231129,165700,119814513,551,551,551,551,0
|
|
20231129,165600,119814513,551,551,551,551,0
|
|
20231129,165500,119814513,551,551,551,551,0
|
|
20231129,165400,119814513,551,551,551,551,7368
|
|
20231129,165300,119814513,551,551,551,551,0
|
|
20231129,165200,119814513,551,551,551,551,0
|
|
20231129,165100,119814513,551,551,551,551,0
|
|
20231129,165000,119814513,551,551,551,551,0
|
|
20231129,164900,119814513,551,551,551,551,0
|
|
20231129,164800,119814513,551,551,551,551,0
|
|
20231129,164700,119814513,551,551,551,551,0
|
|
20231129,164600,119814513,551,551,551,551,0
|
|
20231129,164500,119814513,551,551,551,551,0
|
|
20231129,164400,119814513,551,551,551,551,0
|
|
20231129,164300,119814513,551,551,551,551,0
|
|
20231129,164200,119814513,551,551,551,551,0
|
|
20231129,164100,119814513,551,551,551,551,0
|
|
20231129,164000,119814513,551,551,551,551,0
|
|
20231129,163900,119814513,551,551,551,551,0
|
|
20231129,163800,119814513,551,551,551,551,0
|
|
20231129,163700,119814513,551,551,551,551,0
|
|
20231129,163600,119814513,551,551,551,551,0
|
|
20231129,163500,119814513,551,551,551,551,0
|
|
20231129,163400,119814513,551,551,551,551,0
|
|
20231129,163300,119814513,551,551,551,551,0
|
|
20231129,163200,119814513,551,551,551,551,0
|
|
20231129,163100,119814513,551,551,551,551,0
|
|
20231129,163000,119814513,551,551,551,551,0
|
|
20231129,162900,119814513,551,551,551,551,0
|
|
20231129,162800,119814513,551,551,551,551,0
|
|
20231129,162700,119814513,551,551,551,551,0
|
|
20231129,162600,119814513,551,551,551,551,0
|
|
20231129,162500,119814513,551,551,551,551,0
|
|
20231129,162400,119814513,551,551,551,551,7368
|
|
20231129,162300,119814513,551,551,551,551,0
|
|
20231129,162200,119814513,551,551,551,551,0
|
|
20231129,162100,119814513,551,551,551,551,0
|
|
20231129,162000,119814513,551,551,551,551,0
|
|
20231129,161900,119814513,551,551,551,551,0
|
|
20231129,161800,119814513,551,551,551,551,0
|
|
20231129,161700,119814513,551,551,551,551,0
|
|
20231129,161600,119814513,551,551,551,551,0
|
|
20231129,161500,119814513,551,551,551,551,0
|
|
20231129,161400,119814513,551,551,551,551,0
|
|
20231129,161300,119814513,551,551,551,551,0
|
|
20231129,161200,119814513,551,551,551,551,0
|
|
20231129,161100,119814513,551,551,551,551,0
|
|
20231129,161000,119814513,551,551,551,551,0
|
|
20231129,160900,119814513,551,551,551,551,0
|
|
20231129,160800,119814513,551,551,551,551,0
|
|
20231129,160700,119814513,551,551,551,551,0
|
|
20231129,160600,119814513,551,551,551,551,0
|
|
20231129,160500,119814513,551,551,551,551,0
|
|
20231129,160400,119814513,551,551,551,551,0
|
|
20231129,160300,119814513,551,551,551,551,0
|
|
20231129,160200,119814513,551,551,551,551,0
|
|
20231129,160100,119814513,551,551,551,551,0
|
|
20231129,160000,119814513,551,551,551,551,0
|
|
20231129,155900,119814513,551,551,551,551,0
|
|
20231129,155800,119814513,551,551,551,551,0
|
|
20231129,155700,119814513,551,551,551,551,0
|
|
20231129,155600,119814513,551,551,551,551,0
|
|
20231129,155500,119814513,551,551,551,551,0
|
|
20231129,155400,119814513,551,551,551,551,7368
|
|
20231129,155300,119814513,551,551,551,551,0
|
|
20231129,155200,119814513,551,551,551,551,0
|
|
20231129,155100,119814513,551,551,551,551,0
|
|
20231129,155000,119814513,551,551,551,551,0
|
|
20231129,154900,119814513,551,551,551,551,0
|
|
20231129,154800,119814513,551,551,551,551,0
|
|
20231129,154700,119814513,551,551,551,551,0
|
|
20231129,154600,119814513,551,551,551,551,0
|
|
20231129,154500,119814513,551,551,551,551,0
|
|
20231129,154400,119814513,551,551,551,551,0
|
|
20231129,154300,119814513,551,551,551,551,0
|
|
20231129,154200,119814513,551,551,551,551,0
|
|
20231129,154100,119814513,551,551,551,551,0
|
|
20231129,154000,119814513,551,551,551,551,0
|
|
20231129,153900,119814513,551,551,551,551,0
|
|
20231129,153800,119814513,551,551,551,551,0
|
|
20231129,153700,119814513,551,551,551,551,0
|
|
20231129,153600,119814513,551,551,551,551,0
|
|
20231129,153500,119814513,551,551,551,551,0
|
|
20231129,153400,119814513,551,551,551,551,0
|
|
20231129,153300,119814513,551,551,551,551,0
|
|
20231129,153200,119814513,551,551,551,551,0
|
|
20231129,153100,119814513,551,551,551,551,0
|
|
20231129,153000,119814513,551,551,551,551,7368
|
|
20231129,152900,115754745,552,552,552,552,0
|
|
20231129,152800,115754745,552,552,552,552,0
|
|
20231129,152700,115754745,552,552,552,552,0
|
|
20231129,152600,115754745,552,552,552,552,0
|
|
20231129,152500,115754745,552,552,552,552,0
|
|
20231129,152400,115754745,552,552,552,552,0
|
|
20231129,152300,115754745,552,552,552,552,0
|
|
20231129,152200,115754745,552,552,552,552,0
|
|
20231129,152100,115754745,552,552,552,552,0
|
|
20231129,152000,115754745,552,552,552,552,0
|
|
20231129,151900,115754745,552,548,552,548,1002
|
|
20231129,151800,115202207,550,549,550,549,2000
|
|
20231129,151700,114102459,549,541,549,541,6896
|
|
20231129,151600,110362915,541,541,541,541,0
|
|
20231129,151500,110362915,541,541,541,541,0
|
|
20231129,151400,110362915,541,541,541,541,0
|
|
20231129,151300,110362915,541,541,541,541,1
|
|
20231129,151200,110362374,541,541,541,541,0
|
|
20231129,151100,110362374,541,541,541,541,0
|
|
20231129,151000,110362374,541,541,541,541,0
|
|
20231129,150900,110362374,541,541,541,541,2
|
|
20231129,150800,110361292,539,539,539,539,0
|
|
20231129,150700,110361292,539,539,539,539,0
|
|
20231129,150600,110361292,539,539,539,539,10
|
|
20231129,150500,110355902,541,541,541,541,0
|
|
20231129,150400,110355902,541,541,541,541,13
|
|
20231129,150300,110348869,539,539,539,539,100
|
|
20231129,150200,110294969,541,540,541,539,2001
|
|
20231129,150100,109215765,542,542,542,542,0
|
|
20231129,150000,109215765,542,542,542,542,0
|
|
20231129,145900,109215765,542,542,542,542,0
|
|
20231129,145800,109215765,542,542,542,542,9
|
|
20231129,145700,109210887,542,542,542,542,394
|
|
20231129,145600,108997339,542,542,542,542,0
|
|
20231129,145500,108997339,542,541,542,540,1745
|
|
20231129,145400,108054116,543,543,543,543,1
|
|
20231129,145300,108053573,543,543,543,543,2
|
|
20231129,145200,108052487,543,543,543,543,6
|
|
20231129,145100,108049229,543,543,543,543,3
|
|
20231129,145000,108047600,543,543,543,543,0
|
|
20231129,144900,108047600,543,543,543,543,3
|
|
20231129,144800,108045971,543,543,543,543,136
|
|
20231129,144700,107972123,543,543,543,542,4
|
|
20231129,144600,107969952,544,544,544,544,0
|
|
20231129,144500,107969952,544,544,544,544,100
|
|
20231129,144400,107915552,545,545,545,545,0
|
|
20231129,144300,107915552,545,545,545,545,0
|
|
20231129,144200,107915552,545,545,545,545,1
|
|
20231129,144100,107915007,541,541,541,541,3
|
|
20231129,144000,107913384,541,543,543,541,3553
|
|
20231129,143900,105991061,544,544,544,544,14
|
|
20231129,143800,105983445,548,548,548,548,1
|
|
20231129,143700,105982897,545,545,545,545,5495
|
|
20231129,143600,102988122,550,550,550,550,0
|
|
20231129,143500,102988122,550,550,550,550,0
|
|
20231129,143400,102988122,550,550,550,550,0
|
|
20231129,143300,102988122,550,549,550,549,5
|
|
20231129,143200,102985376,549,549,549,549,0
|
|
20231129,143100,102985376,549,549,549,549,35
|
|
20231129,143000,102966161,549,549,549,549,100
|
|
20231129,142900,102911261,549,549,549,549,0
|
|
20231129,142800,102911261,549,541,549,541,70
|
|
20231129,142700,102873130,550,550,550,550,0
|
|
20231129,142600,102873130,550,550,550,550,0
|
|
20231129,142500,102873130,550,540,550,540,6171
|
|
20231129,142400,99501546,545,545,545,545,0
|
|
20231129,142300,99501546,545,545,545,545,40
|
|
20231129,142200,99479746,545,545,545,545,0
|
|
20231129,142100,99479746,545,545,545,545,12
|
|
20231129,142000,99473206,545,545,545,545,0
|
|
20231129,141900,99473206,545,545,545,545,0
|
|
20231129,141800,99473206,545,545,545,545,36
|
|
20231129,141700,99453586,545,545,545,545,0
|
|
20231129,141600,99453586,545,545,545,545,0
|
|
20231129,141500,99453586,545,543,545,542,2128
|
|
20231129,141400,98296437,540,541,541,540,1604
|
|
20231129,141300,97430240,544,544,544,544,204
|
|
20231129,141200,97319264,544,542,544,542,2
|
|
20231129,141100,97318178,543,543,543,543,0
|
|
20231129,141000,97318178,543,543,543,543,1
|
|
20231129,140900,97317635,543,543,543,543,1
|
|
20231129,140800,97317092,540,540,540,540,0
|
|
20231129,140700,97317092,540,540,540,540,0
|
|
20231129,140600,97317092,540,540,540,540,0
|
|
20231129,140500,97317092,540,540,540,540,0
|
|
20231129,140400,97317092,540,540,540,540,100
|
|
20231129,140300,97263092,543,543,543,543,0
|
|
20231129,140200,97263092,543,543,544,543,67
|
|
20231129,140100,97226708,544,544,544,544,0
|
|
20231129,140000,97226708,544,544,544,544,0
|
|
20231129,135900,97226708,544,544,544,544,0
|
|
20231129,135800,97226708,544,539,544,539,1069
|
|
20231129,135700,96646672,539,539,539,539,0
|
|
20231129,135600,96646672,539,539,539,539,100
|
|
20231129,135500,96592772,544,544,544,544,0
|
|
20231129,135400,96592772,544,544,544,544,0
|
|
20231129,135300,96592772,544,544,544,544,1
|
|
20231129,135200,96592228,540,540,540,540,10710
|
|
20231129,135100,90808828,540,540,540,540,100
|
|
20231129,135000,90754828,540,540,540,540,4171
|
|
20231129,134900,88502488,540,540,540,540,829
|
|
20231129,134800,88054828,540,543,543,540,30000
|
|
20231129,134700,71831573,543,543,543,543,0
|
|
20231129,134600,71831573,543,543,543,543,405
|
|
20231129,134500,71611658,543,543,543,543,0
|
|
20231129,134400,71611658,543,543,543,543,517
|
|
20231129,134300,71330927,544,544,544,544,0
|
|
20231129,134200,71330927,544,544,544,544,0
|
|
20231129,134100,71330927,544,544,544,544,0
|
|
20231129,134000,71330927,544,544,544,544,0
|
|
20231129,133900,71330927,544,544,544,544,0
|
|
20231129,133800,71330927,544,544,544,544,0
|
|
20231129,133700,71330927,544,544,544,544,0
|
|
20231129,133600,71330927,544,544,544,544,2546
|
|
20231129,133500,69945903,544,544,544,544,99
|
|
20231129,133400,69892047,543,543,543,543,31
|
|
20231129,133300,69875214,543,544,544,543,381
|
|
20231129,133200,69667963,544,544,544,544,0
|
|
20231129,133100,69667963,544,544,544,544,0
|
|
20231129,133000,69667963,544,544,544,544,4
|
|
20231129,132900,69665787,544,544,544,544,0
|
|
20231129,132800,69665787,544,544,544,544,0
|
|
20231129,132700,69665787,544,543,544,543,2
|
|
20231129,132600,69664700,543,543,543,543,0
|
|
20231129,132500,69664700,543,543,543,543,0
|
|
20231129,132400,69664700,543,543,543,543,0
|
|
20231129,132300,69664700,543,543,543,543,0
|
|
20231129,132200,69664700,543,543,543,543,0
|
|
20231129,132100,69664700,543,543,543,543,70
|
|
20231129,132000,69626690,544,544,544,544,0
|
|
20231129,131900,69626690,544,544,544,544,0
|
|
20231129,131800,69626690,544,544,544,544,0
|
|
20231129,131700,69626690,544,544,544,544,0
|
|
20231129,131600,69626690,544,544,544,544,26
|
|
20231129,131500,69612546,544,544,544,544,0
|
|
20231129,131400,69612546,544,544,544,544,0
|
|
20231129,131300,69612546,544,544,544,544,0
|
|
20231129,131200,69612546,544,544,544,544,0
|
|
20231129,131100,69612546,544,544,544,544,0
|
|
20231129,131000,69612546,544,542,544,542,2
|
|
20231129,130900,69611460,542,542,542,542,20
|
|
20231129,130800,69600620,545,545,545,545,0
|
|
20231129,130700,69600620,545,545,545,545,0
|
|
20231129,130600,69600620,545,545,545,545,0
|
|
20231129,130500,69600620,545,545,545,545,6
|
|
20231129,130400,69597350,546,546,546,546,0
|
|
20231129,130300,69597350,546,546,546,546,0
|
|
20231129,130200,69597350,546,542,546,542,6
|
|
20231129,130100,69594092,543,543,543,543,0
|
|
20231129,130000,69594092,543,543,543,543,5010
|
|
20231129,125900,66873662,544,543,544,543,1673
|
|
20231129,125800,65963845,543,542,543,542,117
|
|
20231129,125700,65900375,541,540,541,540,1786
|
|
20231129,125600,64934271,540,540,540,540,2
|
|
20231129,125500,64933191,538,538,538,538,0
|
|
20231129,125400,64933191,538,538,538,538,0
|
|
20231129,125300,64933191,538,538,538,538,0
|
|
20231129,125200,64933191,538,538,538,538,2000
|
|
20231129,125100,63857191,541,541,541,541,0
|
|
20231129,125000,63857191,541,541,541,541,0
|
|
20231129,124900,63857191,541,541,541,541,3336
|
|
20231129,124800,62052415,541,541,541,541,37
|
|
20231129,124700,62032398,541,541,541,541,35
|
|
20231129,124600,62013463,541,540,541,540,975
|
|
20231129,124500,61486409,540,540,540,540,1
|
|
20231129,124400,61485869,539,539,539,539,0
|
|
20231129,124300,61485869,539,539,539,539,0
|
|
20231129,124200,61485869,539,539,539,539,7780
|
|
20231129,124100,57292449,539,538,539,538,909
|
|
20231129,124000,56802565,539,539,539,539,0
|
|
20231129,123900,56802565,539,540,540,539,93
|
|
20231129,123800,56752427,540,540,540,540,174
|
|
20231129,123700,56658467,540,540,540,540,0
|
|
20231129,123600,56658467,540,540,540,540,1
|
|
20231129,123500,56657927,539,539,539,539,908
|
|
20231129,123400,56168515,540,540,540,540,0
|
|
20231129,123300,56168515,540,540,540,540,15
|
|
20231129,123200,56160415,539,539,539,539,20
|
|
20231129,123100,56149635,539,539,539,539,0
|
|
20231129,123000,56149635,539,539,539,539,930
|
|
20231129,122900,55648365,540,540,540,540,0
|
|
20231129,122800,55648365,540,540,540,540,0
|
|
20231129,122700,55648365,540,540,540,540,386
|
|
20231129,122600,55439925,541,541,541,541,0
|
|
20231129,122500,55439925,541,541,541,541,0
|
|
20231129,122400,55439925,541,541,541,541,0
|
|
20231129,122300,55439925,541,541,541,541,0
|
|
20231129,122200,55439925,541,541,541,541,0
|
|
20231129,122100,55439925,541,541,541,541,0
|
|
20231129,122000,55439925,541,541,541,541,0
|
|
20231129,121900,55439925,541,541,541,541,0
|
|
20231129,121800,55439925,541,541,541,541,0
|
|
20231129,121700,55439925,541,541,541,541,6
|
|
20231129,121600,55436679,541,541,541,541,1
|
|
20231129,121500,55436138,540,540,540,540,1
|
|
20231129,121400,55435598,541,541,541,541,0
|
|
20231129,121300,55435598,541,541,541,541,5
|
|
20231129,121200,55432893,540,540,540,540,1036
|
|
20231129,121100,54873453,540,540,540,540,0
|
|
20231129,121000,54873453,540,540,540,540,0
|
|
20231129,120900,54873453,540,540,540,540,0
|
|
20231129,120800,54873453,540,540,540,540,0
|
|
20231129,120700,54873453,540,540,540,540,0
|
|
20231129,120600,54873453,540,540,540,540,0
|
|
20231129,120500,54873453,540,540,540,540,0
|
|
20231129,120400,54873453,540,540,540,540,0
|
|
20231129,120300,54873453,540,540,540,540,0
|
|
20231129,120200,54873453,540,540,540,540,0
|
|
20231129,120100,54873453,540,540,540,540,0
|
|
20231129,120000,54873453,540,540,540,540,0
|
|
20231129,115900,54873453,540,540,540,540,0
|
|
20231129,115800,54873453,540,540,540,540,0
|
|
20231129,115700,54873453,540,540,540,540,0
|
|
20231129,115600,54873453,540,540,540,540,0
|
|
20231129,115500,54873453,540,540,540,540,2
|
|
20231129,115400,54872373,540,540,540,540,0
|
|
20231129,115300,54872373,540,540,540,540,0
|
|
20231129,115200,54872373,540,540,540,540,0
|
|
20231129,115100,54872373,540,540,540,540,18
|
|
20231129,115000,54862653,539,539,539,539,0
|
|
20231129,114900,54862653,539,540,540,539,501
|
|
20231129,114800,54592114,539,539,539,539,0
|
|
20231129,114700,54592114,539,539,539,539,8
|
|
20231129,114600,54587802,539,539,539,539,9
|
|
20231129,114500,54582951,539,540,540,539,228
|
|
20231129,114400,54460039,540,540,540,540,1
|
|
20231129,114300,54459499,539,539,539,539,0
|
|
20231129,114200,54459499,539,539,539,539,755
|
|
20231129,114100,54052554,539,539,539,539,26
|
|
20231129,114000,54038540,539,539,539,539,0
|
|
20231129,113900,54038540,539,539,539,539,0
|
|
20231129,113800,54038540,539,539,539,539,0
|
|
20231129,113700,54038540,539,539,539,539,0
|
|
20231129,113600,54038540,539,539,539,539,24
|
|
20231129,113500,54025604,539,539,539,539,142
|
|
20231129,113400,53949066,538,538,538,538,404
|
|
20231129,113300,53731714,538,537,538,537,9
|
|
20231129,113200,53726879,537,538,538,537,10
|
|
20231129,113100,53721504,538,538,538,538,192
|
|
20231129,113000,53618208,536,536,536,536,0
|
|
20231129,112900,53618208,536,536,536,536,0
|
|
20231129,112800,53618208,536,536,536,536,0
|
|
20231129,112700,53618208,536,536,536,536,0
|
|
20231129,112600,53618208,536,536,536,536,0
|
|
20231129,112500,53618208,536,536,536,536,0
|
|
20231129,112400,53618208,536,536,536,536,0
|
|
20231129,112300,53618208,536,536,536,536,0
|
|
20231129,112200,53618208,536,536,536,536,0
|
|
20231129,112100,53618208,536,536,536,536,0
|
|
20231129,112000,53618208,536,536,536,536,4
|
|
20231129,111900,53616064,538,538,538,538,0
|
|
20231129,111800,53616064,538,538,538,538,0
|
|
20231129,111700,53616064,538,538,538,538,0
|
|
20231129,111600,53616064,538,538,538,538,2
|
|
20231129,111500,53614988,538,538,538,538,0
|
|
20231129,111400,53614988,538,538,538,538,18
|
|
20231129,111300,53605304,536,537,537,536,400
|
|
20231129,111200,53390804,539,539,539,539,0
|
|
20231129,111100,53390804,539,539,539,539,100
|
|
20231129,111000,53336904,539,539,539,539,0
|
|
20231129,110900,53336904,539,539,539,539,0
|
|
20231129,110800,53336904,539,539,539,539,0
|
|
20231129,110700,53336904,539,539,539,539,10
|
|
20231129,110600,53331514,539,539,539,539,0
|
|
20231129,110500,53331514,539,539,539,539,29
|
|
20231129,110400,53315883,537,537,537,537,2000
|
|
20231129,110300,52241883,539,539,539,539,5
|
|
20231129,110200,52239188,536,540,540,536,2495
|
|
20231129,110100,50897645,541,541,541,541,1
|
|
20231129,110000,50897104,540,540,540,540,0
|
|
20231129,105900,50897104,540,540,540,540,6
|
|
20231129,105800,50893864,540,540,540,540,0
|
|
20231129,105700,50893864,540,540,540,540,0
|
|
20231129,105600,50893864,540,540,540,540,0
|
|
20231129,105500,50893864,540,540,540,540,3
|
|
20231129,105400,50892244,541,541,541,541,0
|
|
20231129,105300,50892244,541,541,541,540,421
|
|
20231129,105200,50664492,541,541,541,541,23
|
|
20231129,105100,50652049,540,540,540,539,63
|
|
20231129,105000,50618031,541,541,541,541,0
|
|
20231129,104900,50618031,541,541,541,541,5
|
|
20231129,104800,50615326,542,540,542,540,1680
|
|
20231129,104700,49705955,535,535,535,535,0
|
|
20231129,104600,49705955,535,540,540,535,10000
|
|
20231129,104500,44329082,540,540,540,540,14
|
|
20231129,104400,44321522,539,539,539,539,0
|
|
20231129,104300,44321522,539,539,539,539,0
|
|
20231129,104200,44321522,539,539,539,539,67
|
|
20231129,104100,44285409,540,540,540,540,163
|
|
20231129,104000,44197389,537,539,539,537,1671
|
|
20231129,103900,43299633,540,540,540,540,0
|
|
20231129,103800,43299633,540,540,540,540,0
|
|
20231129,103700,43299633,540,540,540,540,1000
|
|
20231129,103600,42759633,540,540,540,540,0
|
|
20231129,103500,42759633,540,540,540,540,10
|
|
20231129,103400,42754233,540,540,540,540,0
|
|
20231129,103300,42754233,540,540,540,540,0
|
|
20231129,103200,42754233,540,540,540,540,0
|
|
20231129,103100,42754233,540,540,540,540,0
|
|
20231129,103000,42754233,540,540,540,540,0
|
|
20231129,102900,42754233,540,539,540,539,56
|
|
20231129,102800,42724048,539,539,539,539,9
|
|
20231129,102700,42719197,539,537,539,537,182
|
|
20231129,102600,42621285,538,538,538,538,1
|
|
20231129,102500,42620747,535,535,535,535,0
|
|
20231129,102400,42620747,535,535,535,535,0
|
|
20231129,102300,42620747,535,535,535,535,0
|
|
20231129,102200,42620747,535,535,535,535,0
|
|
20231129,102100,42620747,535,535,535,535,0
|
|
20231129,102000,42620747,535,537,537,535,2498
|
|
20231129,101900,41284111,545,540,545,540,2647
|
|
20231129,101800,39847193,540,539,540,536,3456
|
|
20231129,101700,37984245,540,538,540,538,4249
|
|
20231129,101600,35690624,537,537,537,537,53
|
|
20231129,101500,35662163,536,536,536,536,7
|
|
20231129,101400,35658411,537,537,537,537,0
|
|
20231129,101300,35658411,537,537,537,537,0
|
|
20231129,101200,35658411,537,537,537,537,0
|
|
20231129,101100,35658411,537,536,537,536,200
|
|
20231129,101000,35551143,538,538,538,538,6
|
|
20231129,100900,35547915,530,538,538,530,3603
|
|
20231129,100800,33637458,538,538,538,538,1
|
|
20231129,100700,33636920,538,538,538,538,0
|
|
20231129,100600,33636920,538,538,538,538,8717
|
|
20231129,100500,28947174,538,538,538,538,0
|
|
20231129,100400,28947174,538,536,538,536,115
|
|
20231129,100300,28885318,536,537,538,533,47
|
|
20231129,100200,28860060,538,538,538,537,305
|
|
20231129,100100,28696074,533,533,533,533,10
|
|
20231129,100000,28690744,538,538,538,538,1
|
|
20231129,095900,28690206,530,530,530,530,0
|
|
20231129,095800,28690206,530,530,530,530,0
|
|
20231129,095700,28690206,530,530,530,530,0
|
|
20231129,095600,28690206,530,530,530,530,0
|
|
20231129,095500,28690206,530,530,530,530,0
|
|
20231129,095400,28690206,530,535,535,530,3120
|
|
20231129,095300,27031077,539,539,539,539,0
|
|
20231129,095200,27031077,539,539,539,539,1
|
|
20231129,095100,27030538,534,536,539,534,4297
|
|
20231129,095000,24729729,536,536,536,536,90
|
|
20231129,094900,24681489,536,534,536,534,5240
|
|
20231129,094800,21873974,533,535,535,533,101
|
|
20231129,094700,21819941,535,535,535,535,0
|
|
20231129,094600,21819941,535,538,538,535,10064
|
|
20231129,094500,16430001,542,543,543,542,4
|
|
20231129,094400,16427830,543,543,543,543,1
|
|
20231129,094300,16427287,535,540,540,535,4358
|
|
20231129,094200,14088498,547,542,547,542,204
|
|
20231129,094100,13977910,547,547,547,547,0
|
|
20231129,094000,13977910,547,547,547,547,20
|
|
20231129,093900,13966970,540,544,544,536,16307
|
|
20231129,093800,5172569,550,551,551,550,706
|
|
20231129,093700,4784064,551,551,551,551,8
|
|
20231129,093600,4779656,551,551,551,551,42
|
|
20231129,093500,4756514,554,554,554,554,0
|
|
20231129,093400,4756514,554,553,554,553,50
|
|
20231129,093300,4728817,553,553,553,553,0
|
|
20231129,093200,4728817,553,553,553,553,0
|
|
20231129,093100,4728817,553,553,553,551,282
|
|
20231129,093000,4573075,554,554,554,554,1
|
|
20231129,092900,4572521,553,553,553,553,0
|
|
20231129,092800,4572521,553,553,553,553,12
|
|
20231129,092700,4565885,554,554,554,554,0
|
|
20231129,092600,4565885,554,553,554,553,10
|
|
20231129,092500,4560347,554,554,554,554,50
|
|
20231129,092400,4532647,553,553,553,553,5
|
|
20231129,092300,4529882,553,553,553,553,0
|
|
20231129,092200,4529882,553,553,553,553,0
|
|
20231129,092100,4529882,553,553,553,553,10
|
|
20231129,092000,4524352,554,554,554,554,11
|
|
20231129,091900,4518258,555,555,555,555,0
|
|
20231129,091800,4518258,555,555,555,555,0
|
|
20231129,091700,4518258,555,555,555,555,0
|
|
20231129,091600,4518258,555,555,555,555,0
|
|
20231129,091500,4518258,555,555,555,555,50
|
|
20231129,091400,4490508,555,555,555,555,0
|
|
20231129,091300,4490508,555,554,555,554,81
|
|
20231129,091200,4445614,555,555,555,555,0
|
|
20231129,091100,4445614,555,555,555,555,0
|
|
20231129,091000,4445614,555,554,555,554,95
|
|
20231129,090900,4392906,555,555,555,555,0
|
|
20231129,090800,4392906,555,554,555,554,481
|
|
20231129,090700,4126251,551,551,551,551,0
|
|
20231129,090600,4126251,551,551,551,551,0
|
|
20231129,090500,4126251,551,553,553,551,1330
|
|
20231129,090400,3393383,553,555,555,553,1431
|
|
20231129,090300,2601840,555,555,555,555,0
|
|
20231129,090200,2601840,555,555,555,555,0
|
|
20231129,090100,2601840,555,555,555,555,4672
|
|
20231129,090000,8880,555,555,555,555,16
|