607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,190400,180488692,719,719,719,719,31690
|
|
20231129,190300,180488692,719,719,719,719,0
|
|
20231129,190200,180488692,719,719,719,719,0
|
|
20231129,190100,180488692,719,719,719,719,0
|
|
20231129,190000,180488692,719,719,719,719,0
|
|
20231129,185900,180488692,719,719,719,719,0
|
|
20231129,185800,180488692,719,719,719,719,0
|
|
20231129,185700,180488692,719,719,719,719,0
|
|
20231129,185600,180488692,719,719,719,719,0
|
|
20231129,185500,180488692,719,719,719,719,0
|
|
20231129,185400,180488692,719,719,719,719,0
|
|
20231129,185300,180488692,719,719,719,719,0
|
|
20231129,185200,180488692,719,719,719,719,0
|
|
20231129,185100,180488692,719,719,719,719,0
|
|
20231129,185000,180488692,719,719,719,719,0
|
|
20231129,184900,180488692,719,719,719,719,0
|
|
20231129,184800,180488692,719,719,719,719,0
|
|
20231129,184700,180488692,719,719,719,719,0
|
|
20231129,184600,180488692,719,719,719,719,0
|
|
20231129,184500,180488692,719,719,719,719,0
|
|
20231129,184400,180488692,719,719,719,719,0
|
|
20231129,184300,180488692,719,719,719,719,0
|
|
20231129,184200,180488692,719,719,719,719,0
|
|
20231129,184100,180488692,719,719,719,719,0
|
|
20231129,184000,180488692,719,719,719,719,0
|
|
20231129,183900,180488692,719,719,719,719,0
|
|
20231129,183800,180488692,719,719,719,719,0
|
|
20231129,183700,180488692,719,719,719,719,0
|
|
20231129,183600,180488692,719,719,719,719,0
|
|
20231129,183500,180488692,719,719,719,719,0
|
|
20231129,183400,180488692,719,719,719,719,31690
|
|
20231129,183300,180488692,719,719,719,719,0
|
|
20231129,183200,180488692,719,719,719,719,0
|
|
20231129,183100,180488692,719,719,719,719,0
|
|
20231129,183000,180488692,719,719,719,719,0
|
|
20231129,182900,180488692,719,719,719,719,0
|
|
20231129,182800,180488692,719,719,719,719,0
|
|
20231129,182700,180488692,719,719,719,719,0
|
|
20231129,182600,180488692,719,719,719,719,0
|
|
20231129,182500,180488692,719,719,719,719,0
|
|
20231129,182400,180488692,719,719,719,719,0
|
|
20231129,182300,180488692,719,719,719,719,0
|
|
20231129,182200,180488692,719,719,719,719,0
|
|
20231129,182100,180488692,719,719,719,719,0
|
|
20231129,182000,180488692,719,719,719,719,0
|
|
20231129,181900,180488692,719,719,719,719,0
|
|
20231129,181800,180488692,719,719,719,719,0
|
|
20231129,181700,180488692,719,719,719,719,0
|
|
20231129,181600,180488692,719,719,719,719,0
|
|
20231129,181500,180488692,719,719,719,719,0
|
|
20231129,181400,180488692,719,719,719,719,0
|
|
20231129,181300,180488692,719,719,719,719,0
|
|
20231129,181200,180488692,719,719,719,719,0
|
|
20231129,181100,180488692,719,719,719,719,0
|
|
20231129,181000,180488692,719,719,719,719,0
|
|
20231129,180900,180488692,719,719,719,719,0
|
|
20231129,180800,180488692,719,719,719,719,0
|
|
20231129,180700,180488692,719,719,719,719,0
|
|
20231129,180600,180488692,719,719,719,719,0
|
|
20231129,180500,180488692,719,719,719,719,0
|
|
20231129,180400,180488692,719,719,719,719,31690
|
|
20231129,180300,180488692,719,719,719,719,0
|
|
20231129,180200,180488692,719,719,719,719,0
|
|
20231129,180100,180488692,719,719,719,719,0
|
|
20231129,180000,180488692,719,719,719,719,0
|
|
20231129,175900,180488692,719,719,719,719,0
|
|
20231129,175800,180488692,719,719,719,719,0
|
|
20231129,175700,180488692,719,719,719,719,0
|
|
20231129,175600,180488692,719,719,719,719,0
|
|
20231129,175500,180488692,719,719,719,719,0
|
|
20231129,175400,180488692,719,719,719,719,0
|
|
20231129,175300,180488692,719,719,719,719,0
|
|
20231129,175200,180488692,719,719,719,719,0
|
|
20231129,175100,180488692,719,719,719,719,0
|
|
20231129,175000,180488692,719,719,719,719,0
|
|
20231129,174900,180488692,719,719,719,719,0
|
|
20231129,174800,180488692,719,719,719,719,0
|
|
20231129,174700,180488692,719,719,719,719,0
|
|
20231129,174600,180488692,719,719,719,719,0
|
|
20231129,174500,180488692,719,719,719,719,0
|
|
20231129,174400,180488692,719,719,719,719,0
|
|
20231129,174300,180488692,719,719,719,719,0
|
|
20231129,174200,180488692,719,719,719,719,0
|
|
20231129,174100,180488692,719,719,719,719,0
|
|
20231129,174000,180488692,719,719,719,719,0
|
|
20231129,173900,180488692,719,719,719,719,0
|
|
20231129,173800,180488692,719,719,719,719,0
|
|
20231129,173700,180488692,719,719,719,719,0
|
|
20231129,173600,180488692,719,719,719,719,0
|
|
20231129,173500,180488692,719,719,719,719,0
|
|
20231129,173400,180488692,719,719,719,719,31690
|
|
20231129,173300,180488692,719,719,719,719,0
|
|
20231129,173200,180488692,719,719,719,719,0
|
|
20231129,173100,180488692,719,719,719,719,0
|
|
20231129,173000,180488692,719,719,719,719,0
|
|
20231129,172900,180488692,719,719,719,719,0
|
|
20231129,172800,180488692,719,719,719,719,0
|
|
20231129,172700,180488692,719,719,719,719,0
|
|
20231129,172600,180488692,719,719,719,719,0
|
|
20231129,172500,180488692,719,719,719,719,0
|
|
20231129,172400,180488692,719,719,719,719,0
|
|
20231129,172300,180488692,719,719,719,719,0
|
|
20231129,172200,180488692,719,719,719,719,0
|
|
20231129,172100,180488692,719,719,719,719,0
|
|
20231129,172000,180488692,719,719,719,719,0
|
|
20231129,171900,180488692,719,719,719,719,0
|
|
20231129,171800,180488692,719,719,719,719,0
|
|
20231129,171700,180488692,719,719,719,719,0
|
|
20231129,171600,180488692,719,719,719,719,0
|
|
20231129,171500,180488692,719,719,719,719,0
|
|
20231129,171400,180488692,719,719,719,719,0
|
|
20231129,171300,180488692,719,719,719,719,0
|
|
20231129,171200,180488692,719,719,719,719,0
|
|
20231129,171100,180488692,719,719,719,719,0
|
|
20231129,171000,180488692,719,719,719,719,0
|
|
20231129,170900,180488692,719,719,719,719,0
|
|
20231129,170800,180488692,719,719,719,719,0
|
|
20231129,170700,180488692,719,719,719,719,0
|
|
20231129,170600,180488692,719,719,719,719,0
|
|
20231129,170500,180488692,719,719,719,719,0
|
|
20231129,170400,180488692,719,719,719,719,31690
|
|
20231129,170300,180488692,719,719,719,719,0
|
|
20231129,170200,180488692,719,719,719,719,0
|
|
20231129,170100,180488692,719,719,719,719,0
|
|
20231129,170000,180488692,719,719,719,719,0
|
|
20231129,165900,180488692,719,719,719,719,0
|
|
20231129,165800,180488692,719,719,719,719,0
|
|
20231129,165700,180488692,719,719,719,719,0
|
|
20231129,165600,180488692,719,719,719,719,0
|
|
20231129,165500,180488692,719,719,719,719,0
|
|
20231129,165400,180488692,719,719,719,719,0
|
|
20231129,165300,180488692,719,719,719,719,0
|
|
20231129,165200,180488692,719,719,719,719,0
|
|
20231129,165100,180488692,719,719,719,719,0
|
|
20231129,165000,180488692,719,719,719,719,0
|
|
20231129,164900,180488692,719,719,719,719,0
|
|
20231129,164800,180488692,719,719,719,719,0
|
|
20231129,164700,180488692,719,719,719,719,0
|
|
20231129,164600,180488692,719,719,719,719,0
|
|
20231129,164500,180488692,719,719,719,719,0
|
|
20231129,164400,180488692,719,719,719,719,0
|
|
20231129,164300,180488692,719,719,719,719,0
|
|
20231129,164200,180488692,719,719,719,719,0
|
|
20231129,164100,180488692,719,719,719,719,0
|
|
20231129,164000,180488692,719,719,719,719,0
|
|
20231129,163900,180488692,719,719,719,719,0
|
|
20231129,163800,180488692,719,719,719,719,0
|
|
20231129,163700,180488692,719,719,719,719,0
|
|
20231129,163600,180488692,719,719,719,719,0
|
|
20231129,163500,180488692,719,719,719,719,0
|
|
20231129,163400,180488692,719,719,719,719,31690
|
|
20231129,163300,180488692,719,719,719,719,0
|
|
20231129,163200,180488692,719,719,719,719,0
|
|
20231129,163100,180488692,719,719,719,719,0
|
|
20231129,163000,180488692,719,719,719,719,0
|
|
20231129,162900,180488692,719,719,719,719,0
|
|
20231129,162800,180488692,719,719,719,719,0
|
|
20231129,162700,180488692,719,719,719,719,0
|
|
20231129,162600,180488692,719,719,719,719,0
|
|
20231129,162500,180488692,719,719,719,719,0
|
|
20231129,162400,180488692,719,719,719,719,0
|
|
20231129,162300,180488692,719,719,719,719,0
|
|
20231129,162200,180488692,719,719,719,719,0
|
|
20231129,162100,180488692,719,719,719,719,0
|
|
20231129,162000,180488692,719,719,719,719,0
|
|
20231129,161900,180488692,719,719,719,719,0
|
|
20231129,161800,180488692,719,719,719,719,0
|
|
20231129,161700,180488692,719,719,719,719,0
|
|
20231129,161600,180488692,719,719,719,719,0
|
|
20231129,161500,180488692,719,719,719,719,0
|
|
20231129,161400,180488692,719,719,719,719,0
|
|
20231129,161300,180488692,719,719,719,719,0
|
|
20231129,161200,180488692,719,719,719,719,0
|
|
20231129,161100,180488692,719,719,719,719,0
|
|
20231129,161000,180488692,719,719,719,719,0
|
|
20231129,160900,180488692,719,719,719,719,0
|
|
20231129,160800,180488692,719,719,719,719,0
|
|
20231129,160700,180488692,719,719,719,719,0
|
|
20231129,160600,180488692,719,719,719,719,0
|
|
20231129,160500,180488692,719,719,719,719,0
|
|
20231129,160400,180488692,719,719,719,719,31690
|
|
20231129,160300,180488692,719,719,719,719,0
|
|
20231129,160200,180488692,719,719,719,719,0
|
|
20231129,160100,180488692,719,719,719,719,0
|
|
20231129,160000,180488692,719,719,719,719,0
|
|
20231129,155900,180488692,719,719,719,719,0
|
|
20231129,155800,180488692,719,719,719,719,0
|
|
20231129,155700,180488692,719,719,719,719,0
|
|
20231129,155600,180488692,719,719,719,719,0
|
|
20231129,155500,180488692,719,719,719,719,0
|
|
20231129,155400,180488692,719,719,719,719,0
|
|
20231129,155300,180488692,719,719,719,719,0
|
|
20231129,155200,180488692,719,719,719,719,0
|
|
20231129,155100,180488692,719,719,719,719,0
|
|
20231129,155000,180488692,719,719,719,719,0
|
|
20231129,154900,180488692,719,719,719,719,0
|
|
20231129,154800,180488692,719,719,719,719,0
|
|
20231129,154700,180488692,719,719,719,719,0
|
|
20231129,154600,180488692,719,719,719,719,0
|
|
20231129,154500,180488692,719,719,719,719,0
|
|
20231129,154400,180488692,719,719,719,719,0
|
|
20231129,154300,180488692,719,719,719,719,0
|
|
20231129,154200,180488692,719,719,719,719,0
|
|
20231129,154100,180488692,719,719,719,719,0
|
|
20231129,154000,180488692,719,719,719,719,0
|
|
20231129,153900,180488692,719,719,719,719,0
|
|
20231129,153800,180488692,719,719,719,719,0
|
|
20231129,153700,180488692,719,719,719,719,0
|
|
20231129,153600,180488692,719,719,719,719,0
|
|
20231129,153500,180488692,719,719,719,719,0
|
|
20231129,153400,180488692,719,719,719,719,31690
|
|
20231129,153300,180488692,719,719,719,719,0
|
|
20231129,153200,180488692,719,719,719,719,0
|
|
20231129,153100,180488692,719,719,719,719,0
|
|
20231129,153000,180488692,719,719,719,719,31690
|
|
20231129,152900,157703582,713,713,713,713,0
|
|
20231129,152800,157703582,713,713,713,713,0
|
|
20231129,152700,157703582,713,713,713,713,0
|
|
20231129,152600,157703582,713,713,713,713,0
|
|
20231129,152500,157703582,713,713,713,713,0
|
|
20231129,152400,157703582,713,713,713,713,0
|
|
20231129,152300,157703582,713,713,713,713,0
|
|
20231129,152200,157703582,713,713,713,713,0
|
|
20231129,152100,157703582,713,713,713,713,0
|
|
20231129,152000,157703582,713,713,713,713,0
|
|
20231129,151900,157703582,713,707,713,707,2951
|
|
20231129,151800,155617219,710,713,713,710,2037
|
|
20231129,151700,154170778,713,713,713,713,3
|
|
20231129,151600,154168639,714,709,714,709,507
|
|
20231129,151500,153809147,709,709,709,709,1000
|
|
20231129,151400,153100147,709,706,709,706,2271
|
|
20231129,151300,151494222,706,706,706,706,1000
|
|
20231129,151200,150788222,706,706,706,706,0
|
|
20231129,151100,150788222,706,704,706,704,2779
|
|
20231129,151000,148829806,704,704,704,704,3013
|
|
20231129,150900,146708654,703,704,704,703,1005
|
|
20231129,150800,146001763,704,706,706,704,130
|
|
20231129,150700,145910241,704,704,704,704,501
|
|
20231129,150600,145557537,706,706,706,706,0
|
|
20231129,150500,145557537,706,703,706,703,502
|
|
20231129,150400,145204628,706,706,706,706,45
|
|
20231129,150300,145172858,703,705,705,703,11615
|
|
20231129,150200,136992169,706,707,708,706,15114
|
|
20231129,150100,126311476,708,708,708,708,10
|
|
20231129,150000,126304396,708,708,708,708,0
|
|
20231129,145900,126304396,708,708,708,708,2029
|
|
20231129,145800,124867864,710,708,710,708,50
|
|
20231129,145700,124832462,708,708,708,708,1300
|
|
20231129,145600,123912062,709,709,709,709,500
|
|
20231129,145500,123557562,709,709,709,709,0
|
|
20231129,145400,123557562,709,710,710,709,2564
|
|
20231129,145300,121739666,711,711,711,711,1
|
|
20231129,145200,121738955,710,711,711,710,4100
|
|
20231129,145100,118827855,711,711,711,711,8
|
|
20231129,145000,118822167,713,713,713,713,0
|
|
20231129,144900,118822167,713,713,713,713,0
|
|
20231129,144800,118822167,713,713,713,713,0
|
|
20231129,144700,118822167,713,713,713,713,0
|
|
20231129,144600,118822167,713,713,713,713,0
|
|
20231129,144500,118822167,713,713,713,713,0
|
|
20231129,144400,118822167,713,713,713,713,0
|
|
20231129,144300,118822167,713,713,713,713,0
|
|
20231129,144200,118822167,713,713,713,713,0
|
|
20231129,144100,118822167,713,713,713,713,0
|
|
20231129,144000,118822167,713,713,713,713,0
|
|
20231129,143900,118822167,713,713,713,713,0
|
|
20231129,143800,118822167,713,713,713,713,0
|
|
20231129,143700,118822167,713,713,713,713,0
|
|
20231129,143600,118822167,713,713,713,713,21
|
|
20231129,143500,118807194,710,710,710,710,2964
|
|
20231129,143400,116702754,713,713,713,713,0
|
|
20231129,143300,116702754,713,713,713,713,0
|
|
20231129,143200,116702754,713,713,713,713,0
|
|
20231129,143100,116702754,713,713,713,713,0
|
|
20231129,143000,116702754,713,713,713,713,0
|
|
20231129,142900,116702754,713,713,713,713,0
|
|
20231129,142800,116702754,713,713,713,713,0
|
|
20231129,142700,116702754,713,713,713,713,0
|
|
20231129,142600,116702754,713,713,713,713,0
|
|
20231129,142500,116702754,713,713,713,713,0
|
|
20231129,142400,116702754,713,713,713,713,0
|
|
20231129,142300,116702754,713,713,713,713,0
|
|
20231129,142200,116702754,713,713,713,713,1
|
|
20231129,142100,116702041,710,714,714,710,7009
|
|
20231129,142000,111725051,714,714,714,714,0
|
|
20231129,141900,111725051,714,714,714,714,0
|
|
20231129,141800,111725051,714,714,714,714,0
|
|
20231129,141700,111725051,714,714,714,714,0
|
|
20231129,141600,111725051,714,714,714,714,0
|
|
20231129,141500,111725051,714,714,714,714,0
|
|
20231129,141400,111725051,714,714,714,714,11
|
|
20231129,141300,111717197,715,715,715,715,0
|
|
20231129,141200,111717197,715,715,715,715,1
|
|
20231129,141100,111716482,710,710,713,710,5562
|
|
20231129,141000,107766679,715,715,715,715,0
|
|
20231129,140900,107766679,715,712,715,710,7022
|
|
20231129,140800,102779976,716,716,716,716,1
|
|
20231129,140700,102779260,712,712,712,712,124
|
|
20231129,140600,102690972,718,718,718,718,0
|
|
20231129,140500,102690972,718,718,718,718,0
|
|
20231129,140400,102690972,718,718,718,718,0
|
|
20231129,140300,102690972,718,717,718,717,200
|
|
20231129,140200,102547558,713,713,713,713,101
|
|
20231129,140100,102475545,717,717,717,717,0
|
|
20231129,140000,102475545,717,714,717,714,216
|
|
20231129,135900,102321318,719,719,719,719,0
|
|
20231129,135800,102321318,719,719,719,719,0
|
|
20231129,135700,102321318,719,714,719,714,81
|
|
20231129,135600,102263479,721,717,721,717,300
|
|
20231129,135500,102047959,717,717,717,717,0
|
|
20231129,135400,102047959,717,717,717,717,1
|
|
20231129,135300,102047242,721,721,721,721,0
|
|
20231129,135200,102047242,721,721,721,721,0
|
|
20231129,135100,102047242,721,712,721,712,1500
|
|
20231129,135000,100974964,710,710,710,710,0
|
|
20231129,134900,100974964,710,710,710,710,100
|
|
20231129,134800,100903964,713,712,713,712,3250
|
|
20231129,134700,98589963,712,712,712,712,9691
|
|
20231129,134600,91689971,716,716,716,716,0
|
|
20231129,134500,91689971,716,716,716,716,0
|
|
20231129,134400,91689971,716,716,716,716,0
|
|
20231129,134300,91689971,716,716,716,716,0
|
|
20231129,134200,91689971,716,716,716,716,0
|
|
20231129,134100,91689971,716,716,716,716,0
|
|
20231129,134000,91689971,716,716,716,716,0
|
|
20231129,133900,91689971,716,716,716,716,1
|
|
20231129,133800,91689255,719,719,719,719,0
|
|
20231129,133700,91689255,719,719,719,719,0
|
|
20231129,133600,91689255,719,719,719,719,0
|
|
20231129,133500,91689255,719,719,719,719,0
|
|
20231129,133400,91689255,719,719,719,719,0
|
|
20231129,133300,91689255,719,719,719,719,0
|
|
20231129,133200,91689255,719,713,719,712,302
|
|
20231129,133100,91474005,719,719,719,719,1
|
|
20231129,133000,91473286,720,720,720,720,0
|
|
20231129,132900,91473286,720,714,720,714,1000
|
|
20231129,132800,90755775,714,714,714,714,0
|
|
20231129,132700,90755775,714,714,714,714,0
|
|
20231129,132600,90755775,714,710,714,710,11
|
|
20231129,132500,90747961,715,715,715,715,0
|
|
20231129,132400,90747961,715,715,715,715,0
|
|
20231129,132300,90747961,715,715,715,715,0
|
|
20231129,132200,90747961,715,715,715,715,0
|
|
20231129,132100,90747961,715,715,715,715,0
|
|
20231129,132000,90747961,715,715,715,715,0
|
|
20231129,131900,90747961,715,715,715,715,0
|
|
20231129,131800,90747961,715,715,715,715,0
|
|
20231129,131700,90747961,715,712,715,712,300
|
|
20231129,131600,90533910,712,712,712,712,1
|
|
20231129,131500,90533198,713,713,713,713,0
|
|
20231129,131400,90533198,713,713,713,713,0
|
|
20231129,131300,90533198,713,712,713,711,5000
|
|
20231129,131200,86968284,713,713,713,713,0
|
|
20231129,131100,86968284,713,713,713,713,0
|
|
20231129,131000,86968284,713,713,713,713,0
|
|
20231129,130900,86968284,713,713,713,713,0
|
|
20231129,130800,86968284,713,713,713,713,0
|
|
20231129,130700,86968284,713,713,713,713,0
|
|
20231129,130600,86968284,713,713,713,713,0
|
|
20231129,130500,86968284,713,713,713,713,0
|
|
20231129,130400,86968284,713,712,713,712,2
|
|
20231129,130300,86966859,713,712,713,712,2
|
|
20231129,130200,86965434,713,712,713,712,30
|
|
20231129,130100,86944073,712,712,712,712,0
|
|
20231129,130000,86944073,712,712,712,712,1
|
|
20231129,125900,86943361,709,709,709,709,2
|
|
20231129,125800,86941943,712,712,712,712,0
|
|
20231129,125700,86941943,712,712,712,712,0
|
|
20231129,125600,86941943,712,712,712,712,1
|
|
20231129,125500,86941231,710,710,710,710,77
|
|
20231129,125400,86886561,713,713,713,713,0
|
|
20231129,125300,86886561,713,713,713,713,0
|
|
20231129,125200,86886561,713,713,713,713,0
|
|
20231129,125100,86886561,713,713,713,713,0
|
|
20231129,125000,86886561,713,713,713,713,0
|
|
20231129,124900,86886561,713,713,713,713,0
|
|
20231129,124800,86886561,713,711,713,710,14
|
|
20231129,124700,86876611,710,712,712,710,202
|
|
20231129,124600,86732801,712,712,712,712,0
|
|
20231129,124500,86732801,712,712,712,712,0
|
|
20231129,124400,86732801,712,712,712,712,0
|
|
20231129,124300,86732801,712,712,712,712,0
|
|
20231129,124200,86732801,712,712,712,712,0
|
|
20231129,124100,86732801,712,712,712,712,0
|
|
20231129,124000,86732801,712,712,712,712,0
|
|
20231129,123900,86732801,712,712,712,712,0
|
|
20231129,123800,86732801,712,712,712,712,0
|
|
20231129,123700,86732801,712,712,712,712,0
|
|
20231129,123600,86732801,712,712,712,712,5
|
|
20231129,123500,86729241,713,712,713,709,3
|
|
20231129,123400,86727107,713,712,713,711,12
|
|
20231129,123300,86718571,713,712,713,712,40
|
|
20231129,123200,86690060,713,712,713,712,251
|
|
20231129,123100,86511347,713,713,713,713,0
|
|
20231129,123000,86511347,713,713,713,713,0
|
|
20231129,122900,86511347,713,712,713,712,352
|
|
20231129,122800,86260722,712,712,712,712,0
|
|
20231129,122700,86260722,712,712,712,712,0
|
|
20231129,122600,86260722,712,712,712,712,0
|
|
20231129,122500,86260722,712,712,712,712,0
|
|
20231129,122400,86260722,712,712,712,712,0
|
|
20231129,122300,86260722,712,712,712,712,0
|
|
20231129,122200,86260722,712,712,712,712,0
|
|
20231129,122100,86260722,712,712,712,712,50
|
|
20231129,122000,86225122,712,712,712,712,0
|
|
20231129,121900,86225122,712,709,712,709,29
|
|
20231129,121800,86204558,711,710,711,710,1763
|
|
20231129,121700,84951070,711,711,711,711,0
|
|
20231129,121600,84951070,711,709,711,708,5872
|
|
20231129,121500,80780511,709,706,709,706,300
|
|
20231129,121400,80568347,704,704,704,704,1
|
|
20231129,121300,80567643,709,705,709,705,7280
|
|
20231129,121200,75413494,702,702,702,702,0
|
|
20231129,121100,75413494,702,702,702,702,0
|
|
20231129,121000,75413494,702,704,704,702,3186
|
|
20231129,120900,73172485,707,707,709,704,8727
|
|
20231129,120800,67020034,708,706,708,706,8
|
|
20231129,120700,67014384,706,706,706,706,1000
|
|
20231129,120600,66308384,707,707,707,707,0
|
|
20231129,120500,66308384,707,707,707,707,7
|
|
20231129,120400,66303435,707,707,707,707,248
|
|
20231129,120300,66128099,707,708,708,707,130
|
|
20231129,120200,66036139,709,709,709,709,0
|
|
20231129,120100,66036139,709,709,709,709,0
|
|
20231129,120000,66036139,709,709,709,708,409
|
|
20231129,115900,65746237,709,709,709,709,154
|
|
20231129,115800,65637051,709,708,709,708,52
|
|
20231129,115700,65600234,708,708,708,708,101
|
|
20231129,115600,65528726,708,706,708,706,202
|
|
20231129,115500,65385905,706,706,706,706,1
|
|
20231129,115400,65385199,705,706,706,705,33
|
|
20231129,115300,65361902,706,706,706,706,1
|
|
20231129,115200,65361196,709,709,709,709,0
|
|
20231129,115100,65361196,709,709,709,709,0
|
|
20231129,115000,65361196,709,709,709,709,0
|
|
20231129,114900,65361196,709,709,709,709,1
|
|
20231129,114800,65360487,708,708,708,708,100
|
|
20231129,114700,65289687,708,708,708,708,65
|
|
20231129,114600,65243667,708,711,711,702,6486
|
|
20231129,114500,60686261,705,707,707,705,2007
|
|
20231129,114400,59269318,708,708,708,708,20
|
|
20231129,114300,59255158,708,709,709,708,5980
|
|
20231129,114200,55016202,710,710,710,710,140
|
|
20231129,114100,54916802,710,709,710,708,46
|
|
20231129,114000,54884146,708,712,713,708,1098
|
|
20231129,113900,54104169,713,712,713,711,310
|
|
20231129,113800,53883249,712,721,721,712,29495
|
|
20231129,113700,32768613,721,721,721,721,0
|
|
20231129,113600,32768613,721,721,721,721,0
|
|
20231129,113500,32768613,721,721,721,721,0
|
|
20231129,113400,32768613,721,721,721,721,0
|
|
20231129,113300,32768613,721,721,721,721,2
|
|
20231129,113200,32767171,721,721,721,721,0
|
|
20231129,113100,32767171,721,721,721,721,0
|
|
20231129,113000,32767171,721,721,721,721,0
|
|
20231129,112900,32767171,721,721,721,721,0
|
|
20231129,112800,32767171,721,721,721,721,0
|
|
20231129,112700,32767171,721,721,721,721,1
|
|
20231129,112600,32766450,721,721,721,721,0
|
|
20231129,112500,32766450,721,721,721,721,0
|
|
20231129,112400,32766450,721,721,721,721,0
|
|
20231129,112300,32766450,721,721,721,721,0
|
|
20231129,112200,32766450,721,721,721,721,50
|
|
20231129,112100,32730400,720,720,720,720,0
|
|
20231129,112000,32730400,720,720,720,720,0
|
|
20231129,111900,32730400,720,720,720,720,0
|
|
20231129,111800,32730400,720,720,720,720,0
|
|
20231129,111700,32730400,720,720,720,720,0
|
|
20231129,111600,32730400,720,720,720,720,0
|
|
20231129,111500,32730400,720,720,720,720,0
|
|
20231129,111400,32730400,720,720,720,720,0
|
|
20231129,111300,32730400,720,720,720,720,0
|
|
20231129,111200,32730400,720,718,721,718,4
|
|
20231129,111100,32727522,720,718,720,718,2101
|
|
20231129,111000,31218925,718,719,719,718,1367
|
|
20231129,110900,30236053,721,721,721,721,0
|
|
20231129,110800,30236053,721,721,721,721,0
|
|
20231129,110700,30236053,721,721,721,721,0
|
|
20231129,110600,30236053,721,721,721,721,24
|
|
20231129,110500,30218749,720,721,721,720,660
|
|
20231129,110400,29743547,722,722,722,722,0
|
|
20231129,110300,29743547,722,722,722,722,0
|
|
20231129,110200,29743547,722,722,722,722,0
|
|
20231129,110100,29743547,722,722,722,722,1
|
|
20231129,110000,29742825,722,722,722,722,0
|
|
20231129,105900,29742825,722,722,722,722,0
|
|
20231129,105800,29742825,722,722,722,722,1
|
|
20231129,105700,29742103,721,721,721,721,29
|
|
20231129,105600,29721194,721,721,721,721,0
|
|
20231129,105500,29721194,721,721,721,721,0
|
|
20231129,105400,29721194,721,722,722,721,51
|
|
20231129,105300,29684373,723,723,723,723,50
|
|
20231129,105200,29648223,723,723,723,723,31
|
|
20231129,105100,29625810,720,720,720,720,0
|
|
20231129,105000,29625810,720,720,720,720,0
|
|
20231129,104900,29625810,720,720,720,720,0
|
|
20231129,104800,29625810,720,724,725,720,6405
|
|
20231129,104700,25003857,724,726,726,724,1209
|
|
20231129,104600,24128087,727,727,727,727,0
|
|
20231129,104500,24128087,727,727,727,727,3
|
|
20231129,104400,24125906,730,729,730,729,2
|
|
20231129,104300,24124447,726,726,726,726,0
|
|
20231129,104200,24124447,726,726,726,726,0
|
|
20231129,104100,24124447,726,726,726,726,0
|
|
20231129,104000,24124447,726,726,726,726,0
|
|
20231129,103900,24124447,726,726,726,726,39
|
|
20231129,103800,24096133,731,731,731,731,0
|
|
20231129,103700,24096133,731,731,731,731,0
|
|
20231129,103600,24096133,731,731,731,731,0
|
|
20231129,103500,24096133,731,731,731,731,0
|
|
20231129,103400,24096133,731,731,731,731,0
|
|
20231129,103300,24096133,731,731,731,731,5
|
|
20231129,103200,24092478,731,731,731,731,0
|
|
20231129,103100,24092478,731,731,731,731,0
|
|
20231129,103000,24092478,731,731,731,731,0
|
|
20231129,102900,24092478,731,731,731,731,2
|
|
20231129,102800,24091016,734,734,734,734,0
|
|
20231129,102700,24091016,734,734,734,734,0
|
|
20231129,102600,24091016,734,734,734,734,0
|
|
20231129,102500,24091016,734,734,734,734,0
|
|
20231129,102400,24091016,734,734,734,734,0
|
|
20231129,102300,24091016,734,732,735,732,101
|
|
20231129,102200,24016835,732,732,732,732,1
|
|
20231129,102100,24016103,726,726,726,726,0
|
|
20231129,102000,24016103,726,726,726,726,0
|
|
20231129,101900,24016103,726,726,726,726,0
|
|
20231129,101800,24016103,726,726,726,726,3
|
|
20231129,101700,24013925,730,730,730,730,0
|
|
20231129,101600,24013925,730,726,730,726,3
|
|
20231129,101500,24011743,732,732,732,732,0
|
|
20231129,101400,24011743,732,732,732,732,0
|
|
20231129,101300,24011743,732,732,732,732,0
|
|
20231129,101200,24011743,732,731,732,731,5
|
|
20231129,101100,24008087,726,728,728,726,133
|
|
20231129,101000,23911468,733,733,733,733,0
|
|
20231129,100900,23911468,733,733,733,733,0
|
|
20231129,100800,23911468,733,733,733,733,0
|
|
20231129,100700,23911468,733,733,733,733,0
|
|
20231129,100600,23911468,733,733,733,733,0
|
|
20231129,100500,23911468,733,733,733,733,6
|
|
20231129,100400,23907070,737,737,737,737,0
|
|
20231129,100300,23907070,737,731,737,731,283
|
|
20231129,100200,23698627,732,732,732,732,40
|
|
20231129,100100,23669347,732,732,732,732,0
|
|
20231129,100000,23669347,732,732,732,732,1
|
|
20231129,095900,23668615,728,728,728,728,0
|
|
20231129,095800,23668615,728,728,728,728,0
|
|
20231129,095700,23668615,728,728,728,728,1131
|
|
20231129,095600,22845247,728,728,728,728,0
|
|
20231129,095500,22845247,728,728,728,728,0
|
|
20231129,095400,22845247,728,728,728,728,2
|
|
20231129,095300,22843791,728,728,728,728,0
|
|
20231129,095200,22843791,728,728,728,728,0
|
|
20231129,095100,22843791,728,727,728,727,13150
|
|
20231129,095000,13270734,727,727,727,727,100
|
|
20231129,094900,13198034,727,727,727,727,0
|
|
20231129,094800,13198034,727,727,727,727,1
|
|
20231129,094700,13197307,727,727,727,727,0
|
|
20231129,094600,13197307,727,727,727,727,118
|
|
20231129,094500,13111521,726,726,726,726,0
|
|
20231129,094400,13111521,726,726,726,726,0
|
|
20231129,094300,13111521,726,726,726,726,0
|
|
20231129,094200,13111521,726,726,726,726,0
|
|
20231129,094100,13111521,726,726,726,726,41
|
|
20231129,094000,13081755,726,726,726,726,59
|
|
20231129,093900,13038921,725,725,725,725,0
|
|
20231129,093800,13038921,725,725,725,725,417
|
|
20231129,093700,12736596,726,726,726,726,0
|
|
20231129,093600,12736596,726,726,726,726,0
|
|
20231129,093500,12736596,726,726,726,726,0
|
|
20231129,093400,12736596,726,726,726,726,0
|
|
20231129,093300,12736596,726,726,726,726,0
|
|
20231129,093200,12736596,726,725,726,725,328
|
|
20231129,093100,12498520,726,728,728,725,177
|
|
20231129,093000,12370066,726,726,726,726,140
|
|
20231129,092900,12268426,728,728,728,728,0
|
|
20231129,092800,12268426,728,728,728,728,1005
|
|
20231129,092700,11536786,729,729,729,729,551
|
|
20231129,092600,11135107,730,730,730,730,0
|
|
20231129,092500,11135107,730,730,730,730,0
|
|
20231129,092400,11135107,730,730,730,730,40
|
|
20231129,092300,11105907,729,731,731,729,863
|
|
20231129,092200,10475570,732,732,732,732,0
|
|
20231129,092100,10475570,732,732,732,732,0
|
|
20231129,092000,10475570,732,732,732,732,0
|
|
20231129,091900,10475570,732,732,732,732,967
|
|
20231129,091800,9767726,728,728,728,728,0
|
|
20231129,091700,9767726,728,730,730,728,1406
|
|
20231129,091600,8742116,730,730,730,728,1064
|
|
20231129,091500,7965777,737,729,737,729,100
|
|
20231129,091400,7892519,727,727,727,727,92
|
|
20231129,091300,7825635,724,724,724,724,0
|
|
20231129,091200,7825635,724,724,724,724,118
|
|
20231129,091100,7740203,722,723,723,722,1844
|
|
20231129,091000,6408688,724,727,727,724,760
|
|
20231129,090900,5858440,728,728,728,728,2503
|
|
20231129,090800,4036256,729,729,729,729,29
|
|
20231129,090700,4015115,729,729,729,729,31
|
|
20231129,090600,3992516,731,731,731,731,0
|
|
20231129,090500,3992516,731,731,731,731,0
|
|
20231129,090400,3992516,731,731,731,731,1
|
|
20231129,090300,3991785,731,731,731,731,1
|
|
20231129,090200,3991054,728,728,728,728,4838
|
|
20231129,090100,468990,736,739,739,735,14
|
|
20231129,090000,458695,738,728,738,728,630
|