628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192500,29889013,531,531,531,531,540
|
|
20231205,192400,29889013,531,531,531,531,0
|
|
20231205,192300,29889013,531,531,531,531,0
|
|
20231205,192200,29889013,531,531,531,531,0
|
|
20231205,192100,29889013,531,531,531,531,0
|
|
20231205,192000,29889013,531,531,531,531,0
|
|
20231205,191900,29889013,531,531,531,531,0
|
|
20231205,191800,29889013,531,531,531,531,0
|
|
20231205,191700,29889013,531,531,531,531,0
|
|
20231205,191600,29889013,531,531,531,531,0
|
|
20231205,191500,29889013,531,531,531,531,0
|
|
20231205,191400,29889013,531,531,531,531,0
|
|
20231205,191300,29889013,531,531,531,531,0
|
|
20231205,191200,29889013,531,531,531,531,0
|
|
20231205,191100,29889013,531,531,531,531,0
|
|
20231205,191000,29889013,531,531,531,531,0
|
|
20231205,190900,29889013,531,531,531,531,0
|
|
20231205,190800,29889013,531,531,531,531,0
|
|
20231205,190700,29889013,531,531,531,531,0
|
|
20231205,190600,29889013,531,531,531,531,0
|
|
20231205,190500,29889013,531,531,531,531,0
|
|
20231205,190400,29889013,531,531,531,531,0
|
|
20231205,190300,29889013,531,531,531,531,0
|
|
20231205,190200,29889013,531,531,531,531,0
|
|
20231205,190100,29889013,531,531,531,531,0
|
|
20231205,190000,29889013,531,531,531,531,0
|
|
20231205,185900,29889013,531,531,531,531,0
|
|
20231205,185800,29889013,531,531,531,531,0
|
|
20231205,185700,29889013,531,531,531,531,0
|
|
20231205,185600,29889013,531,531,531,531,0
|
|
20231205,185500,29889013,531,531,531,531,540
|
|
20231205,185400,29889013,531,531,531,531,0
|
|
20231205,185300,29889013,531,531,531,531,0
|
|
20231205,185200,29889013,531,531,531,531,0
|
|
20231205,185100,29889013,531,531,531,531,0
|
|
20231205,185000,29889013,531,531,531,531,0
|
|
20231205,184900,29889013,531,531,531,531,0
|
|
20231205,184800,29889013,531,531,531,531,0
|
|
20231205,184700,29889013,531,531,531,531,0
|
|
20231205,184600,29889013,531,531,531,531,0
|
|
20231205,184500,29889013,531,531,531,531,0
|
|
20231205,184400,29889013,531,531,531,531,0
|
|
20231205,184300,29889013,531,531,531,531,0
|
|
20231205,184200,29889013,531,531,531,531,0
|
|
20231205,184100,29889013,531,531,531,531,0
|
|
20231205,184000,29889013,531,531,531,531,0
|
|
20231205,183900,29889013,531,531,531,531,0
|
|
20231205,183800,29889013,531,531,531,531,0
|
|
20231205,183700,29889013,531,531,531,531,0
|
|
20231205,183600,29889013,531,531,531,531,0
|
|
20231205,183500,29889013,531,531,531,531,0
|
|
20231205,183400,29889013,531,531,531,531,0
|
|
20231205,183300,29889013,531,531,531,531,0
|
|
20231205,183200,29889013,531,531,531,531,0
|
|
20231205,183100,29889013,531,531,531,531,0
|
|
20231205,183000,29889013,531,531,531,531,0
|
|
20231205,182900,29889013,531,531,531,531,0
|
|
20231205,182800,29889013,531,531,531,531,0
|
|
20231205,182700,29889013,531,531,531,531,0
|
|
20231205,182600,29889013,531,531,531,531,0
|
|
20231205,182500,29889013,531,531,531,531,540
|
|
20231205,182400,29889013,531,531,531,531,0
|
|
20231205,182300,29889013,531,531,531,531,0
|
|
20231205,182200,29889013,531,531,531,531,0
|
|
20231205,182100,29889013,531,531,531,531,0
|
|
20231205,182000,29889013,531,531,531,531,0
|
|
20231205,181900,29889013,531,531,531,531,0
|
|
20231205,181800,29889013,531,531,531,531,0
|
|
20231205,181700,29889013,531,531,531,531,0
|
|
20231205,181600,29889013,531,531,531,531,0
|
|
20231205,181500,29889013,531,531,531,531,0
|
|
20231205,181400,29889013,531,531,531,531,0
|
|
20231205,181300,29889013,531,531,531,531,0
|
|
20231205,181200,29889013,531,531,531,531,0
|
|
20231205,181100,29889013,531,531,531,531,0
|
|
20231205,181000,29889013,531,531,531,531,0
|
|
20231205,180900,29889013,531,531,531,531,0
|
|
20231205,180800,29889013,531,531,531,531,0
|
|
20231205,180700,29889013,531,531,531,531,0
|
|
20231205,180600,29889013,531,531,531,531,0
|
|
20231205,180500,29889013,531,531,531,531,0
|
|
20231205,180400,29889013,531,531,531,531,0
|
|
20231205,180300,29889013,531,531,531,531,0
|
|
20231205,180200,29889013,531,531,531,531,0
|
|
20231205,180100,29889013,531,531,531,531,0
|
|
20231205,180000,29889013,531,531,531,531,0
|
|
20231205,175900,29889013,531,531,531,531,0
|
|
20231205,175800,29889013,531,531,531,531,0
|
|
20231205,175700,29889013,531,531,531,531,0
|
|
20231205,175600,29889013,531,531,531,531,0
|
|
20231205,175500,29889013,531,531,531,531,540
|
|
20231205,175400,29889013,531,531,531,531,0
|
|
20231205,175300,29889013,531,531,531,531,0
|
|
20231205,175200,29889013,531,531,531,531,0
|
|
20231205,175100,29889013,531,531,531,531,0
|
|
20231205,175000,29889013,531,531,531,531,0
|
|
20231205,174900,29889013,531,531,531,531,0
|
|
20231205,174800,29889013,531,531,531,531,0
|
|
20231205,174700,29889013,531,531,531,531,0
|
|
20231205,174600,29889013,531,531,531,531,0
|
|
20231205,174500,29889013,531,531,531,531,0
|
|
20231205,174400,29889013,531,531,531,531,0
|
|
20231205,174300,29889013,531,531,531,531,0
|
|
20231205,174200,29889013,531,531,531,531,0
|
|
20231205,174100,29889013,531,531,531,531,0
|
|
20231205,174000,29889013,531,531,531,531,0
|
|
20231205,173900,29889013,531,531,531,531,0
|
|
20231205,173800,29889013,531,531,531,531,0
|
|
20231205,173700,29889013,531,531,531,531,0
|
|
20231205,173600,29889013,531,531,531,531,0
|
|
20231205,173500,29889013,531,531,531,531,0
|
|
20231205,173400,29889013,531,531,531,531,0
|
|
20231205,173300,29889013,531,531,531,531,0
|
|
20231205,173200,29889013,531,531,531,531,0
|
|
20231205,173100,29889013,531,531,531,531,0
|
|
20231205,173000,29889013,531,531,531,531,0
|
|
20231205,172900,29889013,531,531,531,531,0
|
|
20231205,172800,29889013,531,531,531,531,0
|
|
20231205,172700,29889013,531,531,531,531,0
|
|
20231205,172600,29889013,531,531,531,531,0
|
|
20231205,172500,29889013,531,531,531,531,540
|
|
20231205,172400,29889013,531,531,531,531,0
|
|
20231205,172300,29889013,531,531,531,531,0
|
|
20231205,172200,29889013,531,531,531,531,0
|
|
20231205,172100,29889013,531,531,531,531,0
|
|
20231205,172000,29889013,531,531,531,531,0
|
|
20231205,171900,29889013,531,531,531,531,0
|
|
20231205,171800,29889013,531,531,531,531,0
|
|
20231205,171700,29889013,531,531,531,531,0
|
|
20231205,171600,29889013,531,531,531,531,0
|
|
20231205,171500,29889013,531,531,531,531,0
|
|
20231205,171400,29889013,531,531,531,531,0
|
|
20231205,171300,29889013,531,531,531,531,0
|
|
20231205,171200,29889013,531,531,531,531,0
|
|
20231205,171100,29889013,531,531,531,531,0
|
|
20231205,171000,29889013,531,531,531,531,0
|
|
20231205,170900,29889013,531,531,531,531,0
|
|
20231205,170800,29889013,531,531,531,531,0
|
|
20231205,170700,29889013,531,531,531,531,0
|
|
20231205,170600,29889013,531,531,531,531,0
|
|
20231205,170500,29889013,531,531,531,531,0
|
|
20231205,170400,29889013,531,531,531,531,0
|
|
20231205,170300,29889013,531,531,531,531,0
|
|
20231205,170200,29889013,531,531,531,531,0
|
|
20231205,170100,29889013,531,531,531,531,0
|
|
20231205,170000,29889013,531,531,531,531,0
|
|
20231205,165900,29889013,531,531,531,531,0
|
|
20231205,165800,29889013,531,531,531,531,0
|
|
20231205,165700,29889013,531,531,531,531,0
|
|
20231205,165600,29889013,531,531,531,531,0
|
|
20231205,165500,29889013,531,531,531,531,540
|
|
20231205,165400,29889013,531,531,531,531,0
|
|
20231205,165300,29889013,531,531,531,531,0
|
|
20231205,165200,29889013,531,531,531,531,0
|
|
20231205,165100,29889013,531,531,531,531,0
|
|
20231205,165000,29889013,531,531,531,531,0
|
|
20231205,164900,29889013,531,531,531,531,0
|
|
20231205,164800,29889013,531,531,531,531,0
|
|
20231205,164700,29889013,531,531,531,531,0
|
|
20231205,164600,29889013,531,531,531,531,0
|
|
20231205,164500,29889013,531,531,531,531,0
|
|
20231205,164400,29889013,531,531,531,531,0
|
|
20231205,164300,29889013,531,531,531,531,0
|
|
20231205,164200,29889013,531,531,531,531,0
|
|
20231205,164100,29889013,531,531,531,531,0
|
|
20231205,164000,29889013,531,531,531,531,0
|
|
20231205,163900,29889013,531,531,531,531,0
|
|
20231205,163800,29889013,531,531,531,531,0
|
|
20231205,163700,29889013,531,531,531,531,0
|
|
20231205,163600,29889013,531,531,531,531,0
|
|
20231205,163500,29889013,531,531,531,531,0
|
|
20231205,163400,29889013,531,531,531,531,0
|
|
20231205,163300,29889013,531,531,531,531,0
|
|
20231205,163200,29889013,531,531,531,531,0
|
|
20231205,163100,29889013,531,531,531,531,0
|
|
20231205,163000,29889013,531,531,531,531,0
|
|
20231205,162900,29889013,531,531,531,531,0
|
|
20231205,162800,29889013,531,531,531,531,0
|
|
20231205,162700,29889013,531,531,531,531,0
|
|
20231205,162600,29889013,531,531,531,531,0
|
|
20231205,162500,29889013,531,531,531,531,540
|
|
20231205,162400,29889013,531,531,531,531,0
|
|
20231205,162300,29889013,531,531,531,531,0
|
|
20231205,162200,29889013,531,531,531,531,0
|
|
20231205,162100,29889013,531,531,531,531,0
|
|
20231205,162000,29889013,531,531,531,531,0
|
|
20231205,161900,29889013,531,531,531,531,0
|
|
20231205,161800,29889013,531,531,531,531,0
|
|
20231205,161700,29889013,531,531,531,531,0
|
|
20231205,161600,29889013,531,531,531,531,0
|
|
20231205,161500,29889013,531,531,531,531,0
|
|
20231205,161400,29889013,531,531,531,531,0
|
|
20231205,161300,29889013,531,531,531,531,0
|
|
20231205,161200,29889013,531,531,531,531,0
|
|
20231205,161100,29889013,531,531,531,531,0
|
|
20231205,161000,29889013,531,531,531,531,0
|
|
20231205,160900,29889013,531,531,531,531,0
|
|
20231205,160800,29889013,531,531,531,531,0
|
|
20231205,160700,29889013,531,531,531,531,0
|
|
20231205,160600,29889013,531,531,531,531,0
|
|
20231205,160500,29889013,531,531,531,531,0
|
|
20231205,160400,29889013,531,531,531,531,0
|
|
20231205,160300,29889013,531,531,531,531,0
|
|
20231205,160200,29889013,531,531,531,531,0
|
|
20231205,160100,29889013,531,531,531,531,0
|
|
20231205,160000,29889013,531,531,531,531,0
|
|
20231205,155900,29889013,531,531,531,531,0
|
|
20231205,155800,29889013,531,531,531,531,0
|
|
20231205,155700,29889013,531,531,531,531,0
|
|
20231205,155600,29889013,531,531,531,531,0
|
|
20231205,155500,29889013,531,531,531,531,540
|
|
20231205,155400,29889013,531,531,531,531,0
|
|
20231205,155300,29889013,531,531,531,531,0
|
|
20231205,155200,29889013,531,531,531,531,0
|
|
20231205,155100,29889013,531,531,531,531,0
|
|
20231205,155000,29889013,531,531,531,531,0
|
|
20231205,154900,29889013,531,531,531,531,0
|
|
20231205,154800,29889013,531,531,531,531,0
|
|
20231205,154700,29889013,531,531,531,531,0
|
|
20231205,154600,29889013,531,531,531,531,0
|
|
20231205,154500,29889013,531,531,531,531,0
|
|
20231205,154400,29889013,531,531,531,531,0
|
|
20231205,154300,29889013,531,531,531,531,0
|
|
20231205,154200,29889013,531,531,531,531,0
|
|
20231205,154100,29889013,531,531,531,531,0
|
|
20231205,154000,29889013,531,531,531,531,0
|
|
20231205,153900,29889013,531,531,531,531,0
|
|
20231205,153800,29889013,531,531,531,531,0
|
|
20231205,153700,29889013,531,531,531,531,0
|
|
20231205,153600,29889013,531,531,531,531,0
|
|
20231205,153500,29889013,531,531,531,531,0
|
|
20231205,153400,29889013,531,531,531,531,0
|
|
20231205,153300,29889013,531,531,531,531,0
|
|
20231205,153200,29889013,531,531,531,531,0
|
|
20231205,153100,29889013,531,531,531,531,0
|
|
20231205,153000,29889013,531,531,531,531,540
|
|
20231205,152900,29602273,531,531,531,531,0
|
|
20231205,152800,29602273,531,531,531,531,0
|
|
20231205,152700,29602273,531,531,531,531,0
|
|
20231205,152600,29602273,531,531,531,531,0
|
|
20231205,152500,29602273,531,531,531,531,0
|
|
20231205,152400,29602273,531,531,531,531,0
|
|
20231205,152300,29602273,531,531,531,531,0
|
|
20231205,152200,29602273,531,531,531,531,0
|
|
20231205,152100,29602273,531,531,531,531,0
|
|
20231205,152000,29602273,531,531,531,531,0
|
|
20231205,151900,29602273,531,529,531,529,20
|
|
20231205,151800,29591665,530,530,530,530,32
|
|
20231205,151700,29574705,531,529,531,529,1018
|
|
20231205,151600,29035017,529,530,530,529,36
|
|
20231205,151500,29015956,530,530,530,530,20
|
|
20231205,151400,29005356,530,530,530,530,1018
|
|
20231205,151300,28465816,530,530,530,530,19
|
|
20231205,151200,28455746,530,527,530,527,1019
|
|
20231205,151100,27918676,530,529,530,529,519
|
|
20231205,151000,27643630,529,529,529,529,20
|
|
20231205,150900,27633050,530,530,530,530,18
|
|
20231205,150800,27623510,530,530,530,530,19
|
|
20231205,150700,27613440,530,530,530,530,18
|
|
20231205,150600,27603900,530,528,530,528,24
|
|
20231205,150500,27591190,530,528,530,528,115
|
|
20231205,150400,27530428,530,529,530,529,25
|
|
20231205,150300,27517188,529,528,529,527,163
|
|
20231205,150200,27431245,528,530,530,528,41
|
|
20231205,150100,27409519,530,530,530,528,25
|
|
20231205,150000,27396281,528,530,530,528,48
|
|
20231205,145900,27370871,530,530,530,530,18
|
|
20231205,145800,27361331,530,530,530,530,19
|
|
20231205,145700,27351261,530,530,530,530,19
|
|
20231205,145600,27341191,530,527,530,527,36
|
|
20231205,145500,27322162,530,530,530,530,20
|
|
20231205,145400,27311562,530,530,530,530,18
|
|
20231205,145300,27302022,530,530,530,530,446
|
|
20231205,145200,27065642,530,530,530,530,19
|
|
20231205,145100,27055572,530,529,530,529,518
|
|
20231205,145000,26781535,529,529,529,529,21
|
|
20231205,144900,26770426,529,529,529,529,19
|
|
20231205,144800,26760375,529,529,529,529,18
|
|
20231205,144700,26750853,529,529,529,529,19
|
|
20231205,144600,26740802,528,528,529,528,379
|
|
20231205,144500,26540672,529,529,529,529,20
|
|
20231205,144400,26530092,529,529,529,529,19
|
|
20231205,144300,26520041,529,528,529,528,657
|
|
20231205,144200,26173127,528,527,528,527,300
|
|
20231205,144100,26015007,528,528,528,528,19
|
|
20231205,144000,26004975,528,528,528,528,19
|
|
20231205,143900,25994943,528,528,528,528,19
|
|
20231205,143800,25984911,528,528,528,528,18
|
|
20231205,143700,25975407,528,528,528,528,19
|
|
20231205,143600,25965375,528,528,528,528,19
|
|
20231205,143500,25955343,528,528,528,528,19
|
|
20231205,143400,25945311,528,528,528,528,19
|
|
20231205,143300,25935279,528,528,528,528,18
|
|
20231205,143200,25925775,528,528,528,528,19
|
|
20231205,143100,25915743,528,528,528,528,21
|
|
20231205,143000,25904655,528,528,528,528,18
|
|
20231205,142900,25895151,528,528,528,528,19
|
|
20231205,142800,25885119,528,528,528,528,18
|
|
20231205,142700,25875615,528,528,528,528,19
|
|
20231205,142600,25865583,528,528,528,528,20
|
|
20231205,142500,25855023,528,528,528,528,18
|
|
20231205,142400,25845519,528,528,528,528,19
|
|
20231205,142300,25835487,528,528,528,528,18
|
|
20231205,142200,25825983,528,527,528,527,22
|
|
20231205,142100,25814369,529,529,529,529,20
|
|
20231205,142000,25803789,529,528,529,528,24
|
|
20231205,141900,25791098,529,529,529,529,29
|
|
20231205,141800,25775757,530,530,530,530,19
|
|
20231205,141700,25765687,530,530,530,530,18
|
|
20231205,141600,25756147,530,529,530,529,20
|
|
20231205,141500,25745549,529,527,529,527,824
|
|
20231205,141400,25311265,527,527,527,527,119
|
|
20231205,141300,25248552,527,527,527,527,19
|
|
20231205,141200,25238539,527,527,527,527,18
|
|
20231205,141100,25229053,527,527,527,527,20
|
|
20231205,141000,25218513,527,527,527,527,18
|
|
20231205,140900,25209027,528,528,528,528,19
|
|
20231205,140800,25198995,528,528,528,528,19
|
|
20231205,140700,25188963,528,528,528,528,18
|
|
20231205,140600,25179459,528,528,528,528,20
|
|
20231205,140500,25168899,528,526,528,526,20
|
|
20231205,140400,25158343,528,528,528,528,19
|
|
20231205,140300,25148311,528,527,528,527,25
|
|
20231205,140200,25135117,528,528,528,528,19
|
|
20231205,140100,25125085,528,526,528,526,22
|
|
20231205,140000,25113475,528,528,528,528,19
|
|
20231205,135900,25103443,528,528,528,528,118
|
|
20231205,135800,25041139,528,528,528,528,20
|
|
20231205,135700,25030579,528,528,528,528,20
|
|
20231205,135600,25020019,528,528,528,528,50
|
|
20231205,135500,24993619,528,528,528,528,19
|
|
20231205,135400,24983587,528,528,528,528,18
|
|
20231205,135300,24974083,529,529,529,529,19
|
|
20231205,135200,24964032,529,529,529,529,19
|
|
20231205,135100,24953981,530,530,530,530,19
|
|
20231205,135000,24943911,530,530,530,530,19
|
|
20231205,134900,24933841,530,530,530,530,18
|
|
20231205,134800,24924301,530,530,530,530,19
|
|
20231205,134700,24914231,530,530,530,530,20
|
|
20231205,134600,24903631,530,530,530,530,18
|
|
20231205,134500,24894091,530,530,530,530,19
|
|
20231205,134400,24884021,530,530,530,530,18
|
|
20231205,134300,24874481,530,529,530,529,109
|
|
20231205,134200,24816799,529,529,529,529,20
|
|
20231205,134100,24806219,529,528,529,525,2019
|
|
20231205,134000,23745868,529,528,529,525,1931
|
|
20231205,133900,22731272,529,529,529,529,18
|
|
20231205,133800,22721750,529,529,529,529,19
|
|
20231205,133700,22711699,529,529,529,529,20
|
|
20231205,133600,22701119,529,529,529,529,18
|
|
20231205,133500,22691597,529,529,529,529,19
|
|
20231205,133400,22681546,529,529,529,529,18
|
|
20231205,133300,22672024,529,529,529,529,19
|
|
20231205,133200,22661973,529,529,529,529,20
|
|
20231205,133100,22651393,529,528,529,528,218
|
|
20231205,133000,22536271,529,528,529,528,119
|
|
20231205,132900,22473420,530,530,530,530,19
|
|
20231205,132800,22463350,530,530,530,530,18
|
|
20231205,132700,22453810,530,530,530,530,20
|
|
20231205,132600,22443210,530,530,530,530,206
|
|
20231205,132500,22334030,530,530,530,530,19
|
|
20231205,132400,22323960,530,529,530,528,392
|
|
20231205,132300,22116753,529,529,529,529,20
|
|
20231205,132200,22106173,529,529,529,529,86
|
|
20231205,132100,22060679,530,529,530,529,172
|
|
20231205,132000,21969673,529,529,529,529,19
|
|
20231205,131900,21959622,531,528,531,528,31
|
|
20231205,131800,21943197,531,531,531,531,19
|
|
20231205,131700,21933108,531,531,531,531,21
|
|
20231205,131600,21921957,531,531,531,531,19
|
|
20231205,131500,21911868,531,531,531,531,18
|
|
20231205,131400,21902310,531,531,531,531,19
|
|
20231205,131300,21892221,531,531,531,531,21
|
|
20231205,131200,21881070,531,531,531,531,22
|
|
20231205,131100,21869388,531,531,531,531,19
|
|
20231205,131000,21859299,531,529,531,529,218
|
|
20231205,130900,21743941,532,531,532,531,19
|
|
20231205,130800,21733840,531,531,531,531,19
|
|
20231205,130700,21723751,531,531,531,531,19
|
|
20231205,130600,21713662,531,529,531,529,39
|
|
20231205,130500,21692993,531,529,531,529,20
|
|
20231205,130400,21682375,531,529,531,529,122
|
|
20231205,130300,21617800,531,528,531,528,33
|
|
20231205,130200,21600316,528,528,528,528,21
|
|
20231205,130100,21589228,528,528,528,528,20
|
|
20231205,130000,21578668,528,528,528,528,49
|
|
20231205,125900,21552796,528,528,528,528,479
|
|
20231205,125800,21299884,531,531,531,531,20
|
|
20231205,125700,21289264,531,531,531,531,18
|
|
20231205,125600,21279706,531,528,531,528,22
|
|
20231205,125500,21268033,531,531,531,531,18
|
|
20231205,125400,21258475,531,531,531,531,36
|
|
20231205,125300,21239359,531,531,531,531,20
|
|
20231205,125200,21228739,531,531,531,531,18
|
|
20231205,125100,21219181,531,531,531,531,19
|
|
20231205,125000,21209092,531,531,531,531,18
|
|
20231205,124900,21199534,531,531,531,531,27
|
|
20231205,124800,21185197,531,531,531,531,30
|
|
20231205,124700,21169267,531,531,531,531,18
|
|
20231205,124600,21159709,531,531,531,531,19
|
|
20231205,124500,21149620,532,532,532,532,19
|
|
20231205,124400,21139512,531,531,531,531,19
|
|
20231205,124300,21129423,531,531,531,531,19
|
|
20231205,124200,21119334,531,531,531,531,18
|
|
20231205,124100,21109776,531,531,531,531,19
|
|
20231205,124000,21099687,531,531,531,531,19
|
|
20231205,123900,21089598,531,531,531,531,19
|
|
20231205,123800,21079509,531,531,531,531,19
|
|
20231205,123700,21069420,531,531,531,531,18
|
|
20231205,123600,21059862,531,531,531,531,19
|
|
20231205,123500,21049773,531,531,531,531,19
|
|
20231205,123400,21039684,531,531,531,531,19
|
|
20231205,123300,21029595,531,531,531,531,19
|
|
20231205,123200,21019506,531,531,531,531,19
|
|
20231205,123100,21009417,531,531,531,531,18
|
|
20231205,123000,20999859,531,531,531,531,19
|
|
20231205,122900,20989770,531,531,531,531,19
|
|
20231205,122800,20979681,531,531,531,531,19
|
|
20231205,122700,20969592,531,531,531,531,19
|
|
20231205,122600,20959503,531,531,531,531,18
|
|
20231205,122500,20949945,531,531,531,531,19
|
|
20231205,122400,20939856,531,531,531,531,19
|
|
20231205,122300,20929767,531,531,531,531,19
|
|
20231205,122200,20919678,531,531,531,531,19
|
|
20231205,122100,20909589,531,531,531,531,18
|
|
20231205,122000,20900031,531,531,531,531,19
|
|
20231205,121900,20889942,531,531,531,531,348
|
|
20231205,121800,20705154,531,531,531,531,19
|
|
20231205,121700,20695065,531,531,531,531,19
|
|
20231205,121600,20684976,531,531,531,531,18
|
|
20231205,121500,20675418,531,531,531,531,23
|
|
20231205,121400,20663205,531,531,531,531,20
|
|
20231205,121300,20652585,531,531,531,531,20
|
|
20231205,121200,20641965,531,531,531,531,320
|
|
20231205,121100,20472045,531,531,531,531,77
|
|
20231205,121000,20431158,531,529,531,529,24
|
|
20231205,120900,20418424,531,531,531,531,223
|
|
20231205,120800,20300011,531,531,531,531,20
|
|
20231205,120700,20289391,531,531,531,531,19
|
|
20231205,120600,20279302,531,531,531,531,18
|
|
20231205,120500,20269744,531,531,531,531,20
|
|
20231205,120400,20259124,531,531,531,531,19
|
|
20231205,120300,20249035,531,531,531,531,18
|
|
20231205,120200,20239477,531,531,531,531,19
|
|
20231205,120100,20229388,531,531,531,531,19
|
|
20231205,120000,20219299,531,526,531,526,1801
|
|
20231205,115900,19271878,531,531,531,531,265
|
|
20231205,115800,19131163,531,529,531,526,1018
|
|
20231205,115700,18594153,531,531,531,531,19
|
|
20231205,115600,18584064,531,531,531,531,19
|
|
20231205,115500,18573975,531,531,531,531,19
|
|
20231205,115400,18563886,531,531,531,531,19
|
|
20231205,115300,18553797,531,531,531,531,18
|
|
20231205,115200,18544239,531,531,531,531,19
|
|
20231205,115100,18534150,531,531,531,531,19
|
|
20231205,115000,18524061,531,531,531,531,19
|
|
20231205,114900,18513972,531,531,531,531,19
|
|
20231205,114800,18503883,531,531,531,531,18
|
|
20231205,114700,18494325,531,531,531,531,19
|
|
20231205,114600,18484236,531,531,531,531,19
|
|
20231205,114500,18474147,531,531,531,531,19
|
|
20231205,114400,18464058,532,532,532,532,19
|
|
20231205,114300,18453950,532,532,532,532,19
|
|
20231205,114200,18443842,532,532,532,532,18
|
|
20231205,114100,18434266,532,532,532,532,25
|
|
20231205,114000,18420966,532,532,532,532,19
|
|
20231205,113900,18410858,532,532,532,532,19
|
|
20231205,113800,18400750,532,532,532,532,19
|
|
20231205,113700,18390642,532,532,532,532,278
|
|
20231205,113600,18242746,532,532,532,532,19
|
|
20231205,113500,18232638,532,532,532,532,19
|
|
20231205,113400,18222530,532,532,532,532,19
|
|
20231205,113300,18212422,532,532,532,532,19
|
|
20231205,113200,18202314,532,532,532,532,18
|
|
20231205,113100,18192738,532,532,532,532,20
|
|
20231205,113000,18182098,532,532,532,532,19
|
|
20231205,112900,18171990,532,532,532,532,34
|
|
20231205,112800,18153902,532,532,532,532,19
|
|
20231205,112700,18143794,532,532,532,532,18
|
|
20231205,112600,18134218,532,532,532,532,21
|
|
20231205,112500,18123046,532,532,532,532,19
|
|
20231205,112400,18112938,532,532,532,532,18
|
|
20231205,112300,18103362,532,532,532,532,19
|
|
20231205,112200,18093254,533,533,533,533,18
|
|
20231205,112100,18083660,533,533,533,533,20
|
|
20231205,112000,18073000,533,533,533,533,625
|
|
20231205,111900,17739875,532,532,532,532,5018
|
|
20231205,111800,15070299,532,532,532,532,28
|
|
20231205,111700,15055403,532,532,532,532,18
|
|
20231205,111600,15045827,532,532,532,532,20
|
|
20231205,111500,15035187,532,527,532,527,400
|
|
20231205,111400,14824287,528,531,532,528,630
|
|
20231205,111300,14489230,531,531,531,531,19
|
|
20231205,111200,14479141,531,531,531,531,19
|
|
20231205,111100,14469052,531,531,531,531,19
|
|
20231205,111000,14458963,531,531,531,531,19
|
|
20231205,110900,14448874,531,531,531,531,18
|
|
20231205,110800,14439316,531,531,531,531,19
|
|
20231205,110700,14429227,531,531,531,531,19
|
|
20231205,110600,14419138,531,531,531,531,19
|
|
20231205,110500,14409049,531,531,531,531,19
|
|
20231205,110400,14398960,531,531,531,531,18
|
|
20231205,110300,14389402,531,531,531,531,19
|
|
20231205,110200,14379313,531,531,531,531,19
|
|
20231205,110100,14369224,531,531,531,531,19
|
|
20231205,110000,14359135,531,531,531,531,19
|
|
20231205,105900,14349046,531,531,531,531,19
|
|
20231205,105800,14338957,531,531,531,531,18
|
|
20231205,105700,14329399,531,531,531,531,143
|
|
20231205,105600,14253466,531,530,531,530,929
|
|
20231205,105500,13761077,530,530,530,530,1019
|
|
20231205,105400,13221007,530,530,530,530,19
|
|
20231205,105300,13210937,530,530,530,530,18
|
|
20231205,105200,13201397,530,530,530,530,20
|
|
20231205,105100,13190797,530,530,530,530,18
|
|
20231205,105000,13181257,530,527,530,527,20
|
|
20231205,104900,13170660,530,530,530,530,19
|
|
20231205,104800,13160590,530,530,530,530,18
|
|
20231205,104700,13151050,530,528,530,528,28
|
|
20231205,104600,13136226,531,529,531,529,27
|
|
20231205,104500,13121905,530,531,531,530,26
|
|
20231205,104400,13108107,531,531,531,531,19
|
|
20231205,104300,13098018,531,526,531,526,102
|
|
20231205,104200,13044276,526,526,526,526,1230
|
|
20231205,104100,12397296,526,529,529,525,3768
|
|
20231205,104000,10416004,531,531,531,531,18
|
|
20231205,103900,10406446,531,531,531,531,219
|
|
20231205,103800,10290157,531,531,531,531,118
|
|
20231205,103700,10227499,531,530,531,530,21
|
|
20231205,103600,10216349,531,531,531,531,19
|
|
20231205,103500,10206260,531,531,531,531,18
|
|
20231205,103400,10196702,531,531,531,531,19
|
|
20231205,103300,10186613,531,532,532,531,28
|
|
20231205,103200,10171735,532,532,532,532,20
|
|
20231205,103100,10161095,532,532,532,532,19
|
|
20231205,103000,10150987,532,532,532,532,18
|
|
20231205,102900,10141411,532,532,532,532,19
|
|
20231205,102800,10131303,532,532,532,532,19
|
|
20231205,102700,10121195,532,532,532,532,32
|
|
20231205,102600,10104171,532,532,532,532,34
|
|
20231205,102500,10086083,532,532,532,532,491
|
|
20231205,102400,9824871,532,532,532,532,19
|
|
20231205,102300,9814763,532,532,532,532,19
|
|
20231205,102200,9804655,532,532,532,532,19
|
|
20231205,102100,9794547,532,532,532,532,21
|
|
20231205,102000,9783375,532,531,532,531,22
|
|
20231205,101900,9771686,531,531,531,531,19
|
|
20231205,101800,9761597,531,531,531,531,19
|
|
20231205,101700,9751508,531,531,531,531,19
|
|
20231205,101600,9741419,531,531,531,531,19
|
|
20231205,101500,9731330,531,531,531,531,19
|
|
20231205,101400,9721241,532,531,532,531,248
|
|
20231205,101300,9589395,530,530,530,530,227
|
|
20231205,101200,9469085,530,530,530,530,18
|
|
20231205,101100,9459545,530,530,530,530,19
|
|
20231205,101000,9449475,530,530,530,530,19
|
|
20231205,100900,9439405,530,530,530,530,18
|
|
20231205,100800,9429865,530,530,530,530,20
|
|
20231205,100700,9419265,530,530,530,530,18
|
|
20231205,100600,9409725,530,530,530,530,19
|
|
20231205,100500,9399655,530,530,530,530,19
|
|
20231205,100400,9389585,530,530,530,530,18
|
|
20231205,100300,9380045,530,530,530,530,20
|
|
20231205,100200,9369445,530,530,530,530,18
|
|
20231205,100100,9359905,530,530,530,530,1019
|
|
20231205,100000,8819835,530,530,530,530,19
|
|
20231205,095900,8809765,530,530,530,530,168
|
|
20231205,095800,8720725,530,530,530,530,20
|
|
20231205,095700,8710125,530,530,530,530,19
|
|
20231205,095600,8700055,530,530,530,530,18
|
|
20231205,095500,8690515,530,530,530,530,29
|
|
20231205,095400,8675145,530,530,530,530,18
|
|
20231205,095300,8665605,530,530,530,530,20
|
|
20231205,095200,8655005,530,530,530,530,19
|
|
20231205,095100,8644935,530,527,530,526,565
|
|
20231205,095000,8347648,527,527,527,527,47
|
|
20231205,094900,8322879,528,528,528,528,28
|
|
20231205,094800,8308095,529,530,530,529,33
|
|
20231205,094700,8290618,530,530,530,530,19
|
|
20231205,094600,8280548,530,530,530,530,27
|
|
20231205,094500,8266238,530,530,530,530,19
|
|
20231205,094400,8256168,530,530,530,530,19
|
|
20231205,094300,8246098,530,530,530,530,19
|
|
20231205,094200,8236028,530,530,530,530,19
|
|
20231205,094100,8225958,530,530,530,530,18
|
|
20231205,094000,8216418,530,530,530,530,19
|
|
20231205,093900,8206348,530,530,530,529,32
|
|
20231205,093800,8189390,530,530,530,530,22
|
|
20231205,093700,8177730,530,529,530,529,432
|
|
20231205,093600,7949183,529,529,529,529,18
|
|
20231205,093500,7939661,529,529,529,529,19
|
|
20231205,093400,7929610,529,529,529,529,20
|
|
20231205,093300,7919030,529,527,529,527,33
|
|
20231205,093200,7901603,529,529,529,529,19
|
|
20231205,093100,7891552,531,531,531,531,18
|
|
20231205,093000,7881994,531,531,531,531,19
|
|
20231205,092900,7871905,531,528,531,528,44
|
|
20231205,092800,7848550,528,526,532,526,1360
|
|
20231205,092700,7127046,529,529,529,527,61
|
|
20231205,092600,7094859,530,531,531,525,7198
|
|
20231205,092500,3307104,534,534,534,534,18
|
|
20231205,092400,3297492,534,534,534,534,20
|
|
20231205,092300,3286812,534,534,534,534,18
|
|
20231205,092200,3277200,534,534,534,534,19
|
|
20231205,092100,3267054,534,534,534,534,19
|
|
20231205,092000,3256908,534,534,534,534,18
|
|
20231205,091900,3247296,534,534,534,534,20
|
|
20231205,091800,3236616,534,534,534,534,18
|
|
20231205,091700,3227004,534,534,534,534,21
|
|
20231205,091600,3215790,534,534,534,534,19
|
|
20231205,091500,3205644,534,535,535,534,18
|
|
20231205,091400,3196024,536,531,536,530,537
|
|
20231205,091300,2911328,534,531,534,531,23
|
|
20231205,091200,2899058,535,535,535,535,18
|
|
20231205,091100,2889428,535,531,535,531,24
|
|
20231205,091000,2876608,535,531,535,531,24
|
|
20231205,090900,2863792,536,531,536,531,26
|
|
20231205,090800,2849886,536,531,536,531,34
|
|
20231205,090700,2831737,536,536,536,536,18
|
|
20231205,090600,2822089,536,536,536,536,19
|
|
20231205,090500,2811905,536,536,536,536,18
|
|
20231205,090400,2802257,536,535,536,531,2020
|
|
20231205,090300,1728819,538,538,538,538,21
|
|
20231205,090200,1717521,538,535,538,535,34
|
|
20231205,090100,1699277,538,539,539,538,132
|
|
20231205,090000,1628166,534,534,534,534,3049
|