611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,190800,420669895,879,879,879,879,26752
|
|
20231129,190700,420669895,879,879,879,879,0
|
|
20231129,190600,420669895,879,879,879,879,0
|
|
20231129,190500,420669895,879,879,879,879,0
|
|
20231129,190400,420669895,879,879,879,879,0
|
|
20231129,190300,420669895,879,879,879,879,0
|
|
20231129,190200,420669895,879,879,879,879,0
|
|
20231129,190100,420669895,879,879,879,879,0
|
|
20231129,190000,420669895,879,879,879,879,0
|
|
20231129,185900,420669895,879,879,879,879,0
|
|
20231129,185800,420669895,879,879,879,879,0
|
|
20231129,185700,420669895,879,879,879,879,0
|
|
20231129,185600,420669895,879,879,879,879,0
|
|
20231129,185500,420669895,879,879,879,879,0
|
|
20231129,185400,420669895,879,879,879,879,0
|
|
20231129,185300,420669895,879,879,879,879,0
|
|
20231129,185200,420669895,879,879,879,879,0
|
|
20231129,185100,420669895,879,879,879,879,0
|
|
20231129,185000,420669895,879,879,879,879,0
|
|
20231129,184900,420669895,879,879,879,879,0
|
|
20231129,184800,420669895,879,879,879,879,0
|
|
20231129,184700,420669895,879,879,879,879,0
|
|
20231129,184600,420669895,879,879,879,879,0
|
|
20231129,184500,420669895,879,879,879,879,0
|
|
20231129,184400,420669895,879,879,879,879,0
|
|
20231129,184300,420669895,879,879,879,879,0
|
|
20231129,184200,420669895,879,879,879,879,0
|
|
20231129,184100,420669895,879,879,879,879,0
|
|
20231129,184000,420669895,879,879,879,879,0
|
|
20231129,183900,420669895,879,879,879,879,0
|
|
20231129,183800,420669895,879,879,879,879,26752
|
|
20231129,183700,420669895,879,879,879,879,0
|
|
20231129,183600,420669895,879,879,879,879,0
|
|
20231129,183500,420669895,879,879,879,879,0
|
|
20231129,183400,420669895,879,879,879,879,0
|
|
20231129,183300,420669895,879,879,879,879,0
|
|
20231129,183200,420669895,879,879,879,879,0
|
|
20231129,183100,420669895,879,879,879,879,0
|
|
20231129,183000,420669895,879,879,879,879,0
|
|
20231129,182900,420669895,879,879,879,879,0
|
|
20231129,182800,420669895,879,879,879,879,0
|
|
20231129,182700,420669895,879,879,879,879,0
|
|
20231129,182600,420669895,879,879,879,879,0
|
|
20231129,182500,420669895,879,879,879,879,0
|
|
20231129,182400,420669895,879,879,879,879,0
|
|
20231129,182300,420669895,879,879,879,879,0
|
|
20231129,182200,420669895,879,879,879,879,0
|
|
20231129,182100,420669895,879,879,879,879,0
|
|
20231129,182000,420669895,879,879,879,879,0
|
|
20231129,181900,420669895,879,879,879,879,0
|
|
20231129,181800,420669895,879,879,879,879,0
|
|
20231129,181700,420669895,879,879,879,879,0
|
|
20231129,181600,420669895,879,879,879,879,0
|
|
20231129,181500,420669895,879,879,879,879,0
|
|
20231129,181400,420669895,879,879,879,879,0
|
|
20231129,181300,420669895,879,879,879,879,0
|
|
20231129,181200,420669895,879,879,879,879,0
|
|
20231129,181100,420669895,879,879,879,879,0
|
|
20231129,181000,420669895,879,879,879,879,0
|
|
20231129,180900,420669895,879,879,879,879,0
|
|
20231129,180800,420669895,879,879,879,879,26752
|
|
20231129,180700,420669895,879,879,879,879,0
|
|
20231129,180600,420669895,879,879,879,879,0
|
|
20231129,180500,420669895,879,879,879,879,0
|
|
20231129,180400,420669895,879,879,879,879,0
|
|
20231129,180300,420669895,879,879,879,879,0
|
|
20231129,180200,420669895,879,879,879,879,0
|
|
20231129,180100,420669895,879,879,879,879,0
|
|
20231129,180000,420669895,879,879,879,879,0
|
|
20231129,175900,420669895,879,879,879,879,0
|
|
20231129,175800,420669895,879,879,879,879,0
|
|
20231129,175700,420669895,879,879,879,879,0
|
|
20231129,175600,420669895,879,879,879,879,0
|
|
20231129,175500,420669895,879,879,879,879,0
|
|
20231129,175400,420669895,879,879,879,879,0
|
|
20231129,175300,420669895,879,879,879,879,0
|
|
20231129,175200,420669895,879,879,879,879,0
|
|
20231129,175100,420669895,879,879,879,879,0
|
|
20231129,175000,420669895,879,879,879,879,0
|
|
20231129,174900,420669895,879,879,879,879,0
|
|
20231129,174800,420669895,879,879,879,879,0
|
|
20231129,174700,420669895,879,879,879,879,0
|
|
20231129,174600,420669895,879,879,879,879,0
|
|
20231129,174500,420669895,879,879,879,879,0
|
|
20231129,174400,420669895,879,879,879,879,0
|
|
20231129,174300,420669895,879,879,879,879,0
|
|
20231129,174200,420669895,879,879,879,879,0
|
|
20231129,174100,420669895,879,879,879,879,0
|
|
20231129,174000,420669895,879,879,879,879,0
|
|
20231129,173900,420669895,879,879,879,879,0
|
|
20231129,173800,420669895,879,879,879,879,26752
|
|
20231129,173700,420669895,879,879,879,879,0
|
|
20231129,173600,420669895,879,879,879,879,0
|
|
20231129,173500,420669895,879,879,879,879,0
|
|
20231129,173400,420669895,879,879,879,879,0
|
|
20231129,173300,420669895,879,879,879,879,0
|
|
20231129,173200,420669895,879,879,879,879,0
|
|
20231129,173100,420669895,879,879,879,879,0
|
|
20231129,173000,420669895,879,879,879,879,0
|
|
20231129,172900,420669895,879,879,879,879,0
|
|
20231129,172800,420669895,879,879,879,879,0
|
|
20231129,172700,420669895,879,879,879,879,0
|
|
20231129,172600,420669895,879,879,879,879,0
|
|
20231129,172500,420669895,879,879,879,879,0
|
|
20231129,172400,420669895,879,879,879,879,0
|
|
20231129,172300,420669895,879,879,879,879,0
|
|
20231129,172200,420669895,879,879,879,879,0
|
|
20231129,172100,420669895,879,879,879,879,0
|
|
20231129,172000,420669895,879,879,879,879,0
|
|
20231129,171900,420669895,879,879,879,879,0
|
|
20231129,171800,420669895,879,879,879,879,0
|
|
20231129,171700,420669895,879,879,879,879,0
|
|
20231129,171600,420669895,879,879,879,879,0
|
|
20231129,171500,420669895,879,879,879,879,0
|
|
20231129,171400,420669895,879,879,879,879,0
|
|
20231129,171300,420669895,879,879,879,879,0
|
|
20231129,171200,420669895,879,879,879,879,0
|
|
20231129,171100,420669895,879,879,879,879,0
|
|
20231129,171000,420669895,879,879,879,879,0
|
|
20231129,170900,420669895,879,879,879,879,0
|
|
20231129,170800,420669895,879,879,879,879,26752
|
|
20231129,170700,420669895,879,879,879,879,0
|
|
20231129,170600,420669895,879,879,879,879,0
|
|
20231129,170500,420669895,879,879,879,879,0
|
|
20231129,170400,420669895,879,879,879,879,0
|
|
20231129,170300,420669895,879,879,879,879,0
|
|
20231129,170200,420669895,879,879,879,879,0
|
|
20231129,170100,420669895,879,879,879,879,0
|
|
20231129,170000,420669895,879,879,879,879,0
|
|
20231129,165900,420669895,879,879,879,879,0
|
|
20231129,165800,420669895,879,879,879,879,0
|
|
20231129,165700,420669895,879,879,879,879,0
|
|
20231129,165600,420669895,879,879,879,879,0
|
|
20231129,165500,420669895,879,879,879,879,0
|
|
20231129,165400,420669895,879,879,879,879,0
|
|
20231129,165300,420669895,879,879,879,879,0
|
|
20231129,165200,420669895,879,879,879,879,0
|
|
20231129,165100,420669895,879,879,879,879,0
|
|
20231129,165000,420669895,879,879,879,879,0
|
|
20231129,164900,420669895,879,879,879,879,0
|
|
20231129,164800,420669895,879,879,879,879,0
|
|
20231129,164700,420669895,879,879,879,879,0
|
|
20231129,164600,420669895,879,879,879,879,0
|
|
20231129,164500,420669895,879,879,879,879,0
|
|
20231129,164400,420669895,879,879,879,879,0
|
|
20231129,164300,420669895,879,879,879,879,0
|
|
20231129,164200,420669895,879,879,879,879,0
|
|
20231129,164100,420669895,879,879,879,879,0
|
|
20231129,164000,420669895,879,879,879,879,0
|
|
20231129,163900,420669895,879,879,879,879,0
|
|
20231129,163800,420669895,879,879,879,879,26752
|
|
20231129,163700,420669895,879,879,879,879,0
|
|
20231129,163600,420669895,879,879,879,879,0
|
|
20231129,163500,420669895,879,879,879,879,0
|
|
20231129,163400,420669895,879,879,879,879,0
|
|
20231129,163300,420669895,879,879,879,879,0
|
|
20231129,163200,420669895,879,879,879,879,0
|
|
20231129,163100,420669895,879,879,879,879,0
|
|
20231129,163000,420669895,879,879,879,879,0
|
|
20231129,162900,420669895,879,879,879,879,0
|
|
20231129,162800,420669895,879,879,879,879,0
|
|
20231129,162700,420669895,879,879,879,879,0
|
|
20231129,162600,420669895,879,879,879,879,0
|
|
20231129,162500,420669895,879,879,879,879,0
|
|
20231129,162400,420669895,879,879,879,879,0
|
|
20231129,162300,420669895,879,879,879,879,0
|
|
20231129,162200,420669895,879,879,879,879,0
|
|
20231129,162100,420669895,879,879,879,879,0
|
|
20231129,162000,420669895,879,879,879,879,0
|
|
20231129,161900,420669895,879,879,879,879,0
|
|
20231129,161800,420669895,879,879,879,879,0
|
|
20231129,161700,420669895,879,879,879,879,0
|
|
20231129,161600,420669895,879,879,879,879,0
|
|
20231129,161500,420669895,879,879,879,879,0
|
|
20231129,161400,420669895,879,879,879,879,0
|
|
20231129,161300,420669895,879,879,879,879,0
|
|
20231129,161200,420669895,879,879,879,879,0
|
|
20231129,161100,420669895,879,879,879,879,0
|
|
20231129,161000,420669895,879,879,879,879,0
|
|
20231129,160900,420669895,879,879,879,879,0
|
|
20231129,160800,420669895,879,879,879,879,26752
|
|
20231129,160700,420669895,879,879,879,879,0
|
|
20231129,160600,420669895,879,879,879,879,0
|
|
20231129,160500,420669895,879,879,879,879,0
|
|
20231129,160400,420669895,879,879,879,879,0
|
|
20231129,160300,420669895,879,879,879,879,0
|
|
20231129,160200,420669895,879,879,879,879,0
|
|
20231129,160100,420669895,879,879,879,879,0
|
|
20231129,160000,420669895,879,879,879,879,0
|
|
20231129,155900,420669895,879,879,879,879,0
|
|
20231129,155800,420669895,879,879,879,879,0
|
|
20231129,155700,420669895,879,879,879,879,0
|
|
20231129,155600,420669895,879,879,879,879,0
|
|
20231129,155500,420669895,879,879,879,879,0
|
|
20231129,155400,420669895,879,879,879,879,0
|
|
20231129,155300,420669895,879,879,879,879,0
|
|
20231129,155200,420669895,879,879,879,879,0
|
|
20231129,155100,420669895,879,879,879,879,0
|
|
20231129,155000,420669895,879,879,879,879,0
|
|
20231129,154900,420669895,879,879,879,879,0
|
|
20231129,154800,420669895,879,879,879,879,0
|
|
20231129,154700,420669895,879,879,879,879,0
|
|
20231129,154600,420669895,879,879,879,879,0
|
|
20231129,154500,420669895,879,879,879,879,0
|
|
20231129,154400,420669895,879,879,879,879,0
|
|
20231129,154300,420669895,879,879,879,879,0
|
|
20231129,154200,420669895,879,879,879,879,0
|
|
20231129,154100,420669895,879,879,879,879,0
|
|
20231129,154000,420669895,879,879,879,879,0
|
|
20231129,153900,420669895,879,879,879,879,0
|
|
20231129,153800,420669895,879,879,879,879,26752
|
|
20231129,153700,420669895,879,879,879,879,0
|
|
20231129,153600,420669895,879,879,879,879,0
|
|
20231129,153500,420669895,879,879,879,879,0
|
|
20231129,153400,420669895,879,879,879,879,0
|
|
20231129,153300,420669895,879,879,879,879,0
|
|
20231129,153200,420669895,879,879,879,879,0
|
|
20231129,153100,420669895,879,879,879,879,0
|
|
20231129,153000,420669895,879,879,879,879,26752
|
|
20231129,152900,397154887,879,879,879,879,0
|
|
20231129,152800,397154887,879,879,879,879,0
|
|
20231129,152700,397154887,879,879,879,879,0
|
|
20231129,152600,397154887,879,879,879,879,0
|
|
20231129,152500,397154887,879,879,879,879,0
|
|
20231129,152400,397154887,879,879,879,879,0
|
|
20231129,152300,397154887,879,879,879,879,0
|
|
20231129,152200,397154887,879,879,879,879,0
|
|
20231129,152100,397154887,879,879,879,879,0
|
|
20231129,152000,397154887,879,879,879,879,0
|
|
20231129,151900,397154887,879,882,883,879,15500
|
|
20231129,151800,383526629,882,882,882,882,501
|
|
20231129,151700,383084747,880,880,880,880,10
|
|
20231129,151600,383075947,883,883,883,880,638
|
|
20231129,151500,382514092,880,880,880,880,13
|
|
20231129,151400,382502652,883,879,883,879,170
|
|
20231129,151300,382353142,880,879,880,879,1447
|
|
20231129,151200,381080791,879,883,883,879,7470
|
|
20231129,151100,374512339,883,883,883,883,2700
|
|
20231129,151000,372128239,883,881,883,881,700
|
|
20231129,150900,371510737,881,881,881,880,502
|
|
20231129,150800,371068575,882,882,882,882,800
|
|
20231129,150700,370362975,880,880,880,880,1423
|
|
20231129,150600,369110735,880,880,880,880,0
|
|
20231129,150500,369110735,880,880,880,880,500
|
|
20231129,150400,368670735,880,880,880,880,0
|
|
20231129,150300,368670735,880,880,880,880,6
|
|
20231129,150200,368665455,880,880,880,880,1
|
|
20231129,150100,368664575,880,880,880,880,0
|
|
20231129,150000,368664575,880,880,880,880,1
|
|
20231129,145900,368663695,879,879,879,879,309
|
|
20231129,145800,368392084,879,878,879,878,561
|
|
20231129,145700,367899226,879,879,879,879,1
|
|
20231129,145600,367898347,878,878,878,878,143
|
|
20231129,145500,367772793,879,879,879,878,396
|
|
20231129,145400,367424919,878,878,878,878,1500
|
|
20231129,145300,366107919,878,879,879,878,169
|
|
20231129,145200,365959482,879,879,879,879,1095
|
|
20231129,145100,364996977,879,879,879,879,4
|
|
20231129,145000,364993461,879,879,879,879,30
|
|
20231129,144900,364967091,879,879,879,879,100
|
|
20231129,144800,364879191,878,878,878,878,0
|
|
20231129,144700,364879191,878,878,878,878,0
|
|
20231129,144600,364879191,878,878,878,878,0
|
|
20231129,144500,364879191,878,879,879,878,4988
|
|
20231129,144400,360499625,879,879,879,879,390
|
|
20231129,144300,360156815,879,879,879,879,1000
|
|
20231129,144200,359277815,879,879,879,879,0
|
|
20231129,144100,359277815,879,879,879,879,0
|
|
20231129,144000,359277815,879,879,879,879,7
|
|
20231129,143900,359271662,879,879,879,879,0
|
|
20231129,143800,359271662,879,879,879,879,900
|
|
20231129,143700,358480562,879,879,879,879,1000
|
|
20231129,143600,357601562,879,879,879,879,3800
|
|
20231129,143500,354261362,880,880,880,880,50
|
|
20231129,143400,354217362,880,880,880,880,0
|
|
20231129,143300,354217362,880,880,880,880,8
|
|
20231129,143200,354210322,880,880,880,880,0
|
|
20231129,143100,354210322,880,880,880,880,33
|
|
20231129,143000,354181282,880,880,880,880,3
|
|
20231129,142900,354178642,878,878,878,878,0
|
|
20231129,142800,354178642,878,878,878,878,0
|
|
20231129,142700,354178642,878,879,879,878,200
|
|
20231129,142600,354002938,878,878,878,878,0
|
|
20231129,142500,354002938,878,878,878,878,1857
|
|
20231129,142400,352372492,878,878,878,878,0
|
|
20231129,142300,352372492,878,878,878,878,424
|
|
20231129,142200,352000220,879,879,879,879,5
|
|
20231129,142100,351995825,879,880,880,878,22
|
|
20231129,142000,351976468,880,880,880,880,0
|
|
20231129,141900,351976468,880,880,880,880,9783
|
|
20231129,141800,343367428,880,880,880,880,231
|
|
20231129,141700,343164148,880,879,880,879,23847
|
|
20231129,141600,322192635,879,879,879,879,1
|
|
20231129,141500,322191756,879,879,879,879,0
|
|
20231129,141400,322191756,879,879,879,879,0
|
|
20231129,141300,322191756,879,879,879,879,0
|
|
20231129,141200,322191756,879,879,879,879,0
|
|
20231129,141100,322191756,879,879,879,879,0
|
|
20231129,141000,322191756,879,880,880,879,15562
|
|
20231129,140900,308509204,880,880,880,880,1362
|
|
20231129,140800,307310644,880,880,880,880,10
|
|
20231129,140700,307301844,880,880,880,880,0
|
|
20231129,140600,307301844,880,880,880,880,100
|
|
20231129,140500,307213844,880,880,880,880,0
|
|
20231129,140400,307213844,880,880,880,880,20
|
|
20231129,140300,307196244,879,879,879,879,4
|
|
20231129,140200,307192728,879,879,879,879,10
|
|
20231129,140100,307183938,879,880,880,879,515
|
|
20231129,140000,306731238,880,880,880,880,500
|
|
20231129,135900,306291238,880,880,880,880,73
|
|
20231129,135800,306226998,880,880,880,880,8
|
|
20231129,135700,306219958,880,880,880,880,18
|
|
20231129,135600,306204118,880,880,880,880,50
|
|
20231129,135500,306160118,880,879,880,878,1155
|
|
20231129,135400,305144640,879,879,879,879,210
|
|
20231129,135300,304960050,879,879,879,879,0
|
|
20231129,135200,304960050,879,878,879,878,6789
|
|
20231129,135100,298999302,879,879,879,879,350
|
|
20231129,135000,298691652,880,880,880,880,1
|
|
20231129,134900,298690772,879,879,879,879,1751
|
|
20231129,134800,297151643,879,879,879,879,100
|
|
20231129,134700,297063743,879,879,879,879,0
|
|
20231129,134600,297063743,879,879,879,879,38656
|
|
20231129,134500,263085119,879,879,879,879,0
|
|
20231129,134400,263085119,879,879,879,879,0
|
|
20231129,134300,263085119,879,879,879,879,51
|
|
20231129,134200,263040290,880,880,880,880,9665
|
|
20231129,134100,254535090,880,880,880,880,27
|
|
20231129,134000,254511330,880,880,880,880,20
|
|
20231129,133900,254493730,880,880,880,880,404
|
|
20231129,133800,254138210,880,880,880,880,102
|
|
20231129,133700,254048450,880,880,880,880,5
|
|
20231129,133600,254044050,880,880,880,880,125
|
|
20231129,133500,253934050,880,880,880,880,44
|
|
20231129,133400,253895330,880,880,880,880,20
|
|
20231129,133300,253877730,880,880,880,880,333
|
|
20231129,133200,253584690,879,879,879,879,1
|
|
20231129,133100,253583811,879,879,879,879,0
|
|
20231129,133000,253583811,879,879,879,879,10
|
|
20231129,132900,253575021,880,880,880,880,0
|
|
20231129,132800,253575021,880,880,880,880,15
|
|
20231129,132700,253561821,879,879,879,879,0
|
|
20231129,132600,253561821,879,880,880,879,2463
|
|
20231129,132500,251394881,880,881,881,880,14100
|
|
20231129,132400,238986880,881,881,881,881,10
|
|
20231129,132300,238978070,880,880,880,880,0
|
|
20231129,132200,238978070,880,880,880,880,0
|
|
20231129,132100,238978070,880,880,880,880,0
|
|
20231129,132000,238978070,880,884,884,880,13920
|
|
20231129,131900,226728390,880,880,880,880,0
|
|
20231129,131800,226728390,880,880,880,880,1
|
|
20231129,131700,226727510,880,880,880,880,0
|
|
20231129,131600,226727510,880,880,880,880,9990
|
|
20231129,131500,217936310,881,881,881,881,4980
|
|
20231129,131400,213548930,882,882,882,882,6748
|
|
20231129,131300,207597194,880,879,880,879,3986
|
|
20231129,131200,204089515,879,880,880,879,6751
|
|
20231129,131100,198148637,880,880,880,880,555
|
|
20231129,131000,197660237,880,880,880,880,3
|
|
20231129,130900,197657597,880,880,880,880,1618
|
|
20231129,130800,196233757,880,880,880,880,1967
|
|
20231129,130700,194502797,880,880,880,880,1000
|
|
20231129,130600,193622797,880,880,880,880,1768
|
|
20231129,130500,192066957,880,880,880,880,1265
|
|
20231129,130400,190953757,881,881,881,881,1
|
|
20231129,130300,190952876,880,880,880,880,1614
|
|
20231129,130200,189532556,880,880,880,880,0
|
|
20231129,130100,189532556,880,880,880,880,143
|
|
20231129,130000,189406716,879,879,879,879,0
|
|
20231129,125900,189406716,879,879,880,879,960
|
|
20231129,125800,188562067,880,880,880,880,12438
|
|
20231129,125700,177616627,882,881,882,881,253
|
|
20231129,125600,177393733,881,881,881,881,33
|
|
20231129,125500,177364660,881,881,881,881,0
|
|
20231129,125400,177364660,881,881,881,881,0
|
|
20231129,125300,177364660,881,881,881,881,0
|
|
20231129,125200,177364660,881,881,881,881,17
|
|
20231129,125100,177349683,882,882,882,882,0
|
|
20231129,125000,177349683,882,882,882,882,100
|
|
20231129,124900,177261483,880,881,881,880,11581
|
|
20231129,124800,167058736,880,881,881,880,311
|
|
20231129,124700,166785045,881,881,881,881,738
|
|
20231129,124600,166134867,880,880,880,880,2
|
|
20231129,124500,166133107,880,880,880,880,0
|
|
20231129,124400,166133107,880,880,880,880,1132
|
|
20231129,124300,165136947,881,881,881,881,0
|
|
20231129,124200,165136947,881,881,881,881,0
|
|
20231129,124100,165136947,881,881,882,881,779
|
|
20231129,124000,164450647,880,880,880,880,1500
|
|
20231129,123900,163130647,880,880,880,880,282
|
|
20231129,123800,162882487,881,881,881,881,0
|
|
20231129,123700,162882487,881,881,881,881,0
|
|
20231129,123600,162882487,881,881,881,881,10
|
|
20231129,123500,162873677,881,881,881,881,56
|
|
20231129,123400,162824341,881,881,881,881,20
|
|
20231129,123300,162806721,881,881,881,881,0
|
|
20231129,123200,162806721,881,881,881,881,250
|
|
20231129,123100,162586471,881,880,881,880,840
|
|
20231129,123000,161846471,880,880,880,880,1
|
|
20231129,122900,161845591,880,881,881,880,15805
|
|
20231129,122800,147926386,881,881,881,881,0
|
|
20231129,122700,147926386,881,881,881,881,0
|
|
20231129,122600,147926386,881,881,882,881,1885
|
|
20231129,122500,146265601,881,882,882,881,500
|
|
20231129,122400,145825051,881,881,881,881,1
|
|
20231129,122300,145824170,881,881,881,881,0
|
|
20231129,122200,145824170,881,881,881,881,0
|
|
20231129,122100,145824170,881,881,881,881,40
|
|
20231129,122000,145788930,881,881,881,881,596
|
|
20231129,121900,145263854,882,883,883,882,58
|
|
20231129,121800,145212660,883,883,883,883,6
|
|
20231129,121700,145207362,883,883,883,883,0
|
|
20231129,121600,145207362,883,882,883,882,108
|
|
20231129,121500,145112091,882,882,882,882,33
|
|
20231129,121400,145082985,882,883,883,882,109
|
|
20231129,121300,144986836,882,882,882,882,3262
|
|
20231129,121200,142109752,882,882,882,882,2
|
|
20231129,121100,142107988,882,882,882,882,3
|
|
20231129,121000,142105342,882,882,882,882,1350
|
|
20231129,120900,140914642,882,882,882,882,0
|
|
20231129,120800,140914642,882,882,882,882,6
|
|
20231129,120700,140909350,882,882,882,882,0
|
|
20231129,120600,140909350,882,882,882,882,1001
|
|
20231129,120500,140026468,882,882,882,882,0
|
|
20231129,120400,140026468,882,882,882,882,350
|
|
20231129,120300,139717768,882,882,882,882,0
|
|
20231129,120200,139717768,882,882,882,882,0
|
|
20231129,120100,139717768,882,882,882,882,0
|
|
20231129,120000,139717768,882,882,882,882,1
|
|
20231129,115900,139716886,882,882,882,882,500
|
|
20231129,115800,139275886,882,882,882,882,31
|
|
20231129,115700,139248544,881,881,881,881,1
|
|
20231129,115600,139247663,881,881,881,881,0
|
|
20231129,115500,139247663,881,881,881,881,2272
|
|
20231129,115400,137246031,881,881,881,881,0
|
|
20231129,115300,137246031,881,881,881,881,0
|
|
20231129,115200,137246031,881,881,881,881,0
|
|
20231129,115100,137246031,881,881,881,881,147
|
|
20231129,115000,137116524,882,882,882,882,100
|
|
20231129,114900,137028324,881,881,881,881,0
|
|
20231129,114800,137028324,881,881,881,881,1
|
|
20231129,114700,137027443,882,882,882,882,0
|
|
20231129,114600,137027443,882,882,882,882,0
|
|
20231129,114500,137027443,882,881,882,881,1042
|
|
20231129,114400,136109440,881,881,881,881,0
|
|
20231129,114300,136109440,881,881,881,881,2893
|
|
20231129,114200,133560707,881,881,881,881,0
|
|
20231129,114100,133560707,881,881,881,881,1
|
|
20231129,114000,133559826,882,882,882,882,4528
|
|
20231129,113900,129566130,882,882,882,882,1053
|
|
20231129,113800,128637384,882,882,882,882,1
|
|
20231129,113700,128636502,882,882,882,882,17
|
|
20231129,113600,128621508,881,882,882,881,203
|
|
20231129,113500,128442529,882,883,883,882,8795
|
|
20231129,113400,120681440,883,883,883,883,0
|
|
20231129,113300,120681440,883,883,883,883,1001
|
|
20231129,113200,119797557,883,883,883,883,0
|
|
20231129,113100,119797557,883,883,883,883,0
|
|
20231129,113000,119797557,883,883,883,883,1
|
|
20231129,112900,119796674,883,883,883,883,500
|
|
20231129,112800,119355174,883,883,883,883,47
|
|
20231129,112700,119313673,883,883,883,883,55
|
|
20231129,112600,119265108,883,883,883,883,4
|
|
20231129,112500,119261576,884,884,884,884,0
|
|
20231129,112400,119261576,884,884,884,884,0
|
|
20231129,112300,119261576,884,884,884,884,87
|
|
20231129,112200,119184668,882,882,882,882,0
|
|
20231129,112100,119184668,882,882,882,882,0
|
|
20231129,112000,119184668,882,882,882,882,4568
|
|
20231129,111900,115155692,884,884,884,884,1
|
|
20231129,111800,115154808,882,882,882,882,0
|
|
20231129,111700,115154808,882,882,882,882,0
|
|
20231129,111600,115154808,882,882,882,882,423
|
|
20231129,111500,114781722,885,885,885,885,0
|
|
20231129,111400,114781722,885,885,885,885,1
|
|
20231129,111300,114780837,881,882,882,881,299
|
|
20231129,111200,114517417,881,882,882,881,500
|
|
20231129,111100,114076717,882,883,883,882,2831
|
|
20231129,111000,111579275,882,882,882,882,0
|
|
20231129,110900,111579275,882,882,882,882,0
|
|
20231129,110800,111579275,882,882,882,882,1
|
|
20231129,110700,111578393,882,882,882,882,0
|
|
20231129,110600,111578393,882,882,882,882,1001
|
|
20231129,110500,110695511,882,882,882,882,0
|
|
20231129,110400,110695511,882,882,882,882,0
|
|
20231129,110300,110695511,882,882,882,882,0
|
|
20231129,110200,110695511,882,882,882,882,0
|
|
20231129,110100,110695511,882,882,882,882,0
|
|
20231129,110000,110695511,882,883,883,882,1290
|
|
20231129,105900,109557631,882,882,882,882,0
|
|
20231129,105800,109557631,882,882,882,882,0
|
|
20231129,105700,109557631,882,882,882,882,0
|
|
20231129,105600,109557631,882,882,882,882,300
|
|
20231129,105500,109293031,882,881,882,881,5790
|
|
20231129,105400,104186495,882,882,882,882,1286
|
|
20231129,105300,103052243,882,882,882,882,0
|
|
20231129,105200,103052243,882,882,882,882,1
|
|
20231129,105100,103051361,882,882,882,882,0
|
|
20231129,105000,103051361,882,882,882,882,0
|
|
20231129,104900,103051361,882,882,882,882,0
|
|
20231129,104800,103051361,882,883,883,882,3000
|
|
20231129,104700,100402661,883,884,884,883,160
|
|
20231129,104600,100261281,884,884,884,884,0
|
|
20231129,104500,100261281,884,884,884,884,1
|
|
20231129,104400,100260397,884,884,884,884,20
|
|
20231129,104300,100242717,885,885,885,885,49
|
|
20231129,104200,100199352,885,885,885,885,3
|
|
20231129,104100,100196697,886,886,886,886,0
|
|
20231129,104000,100196697,886,886,886,886,565
|
|
20231129,103900,99696107,886,886,886,886,0
|
|
20231129,103800,99696107,886,884,886,884,10075
|
|
20231129,103700,90781678,884,884,884,884,0
|
|
20231129,103600,90781678,884,884,884,884,10
|
|
20231129,103500,90772838,884,884,884,884,2
|
|
20231129,103400,90771070,884,884,884,884,0
|
|
20231129,103300,90771070,884,884,884,884,0
|
|
20231129,103200,90771070,884,884,884,884,0
|
|
20231129,103100,90771070,884,884,884,884,0
|
|
20231129,103000,90771070,884,884,884,884,1
|
|
20231129,102900,90770186,882,883,883,882,1000
|
|
20231129,102800,89888076,883,883,883,883,0
|
|
20231129,102700,89888076,883,883,883,883,400
|
|
20231129,102600,89534876,882,882,882,882,0
|
|
20231129,102500,89534876,882,883,884,882,1401
|
|
20231129,102400,88298293,883,883,883,883,201
|
|
20231129,102300,88120810,884,884,884,884,1
|
|
20231129,102200,88119926,884,884,884,884,0
|
|
20231129,102100,88119926,884,884,884,884,0
|
|
20231129,102000,88119926,884,884,884,884,453
|
|
20231129,101900,87719474,884,884,884,884,0
|
|
20231129,101800,87719474,884,882,884,882,512
|
|
20231129,101700,87267866,882,883,883,882,602
|
|
20231129,101600,86736392,883,883,883,883,21
|
|
20231129,101500,86717849,883,884,884,883,98
|
|
20231129,101400,86631274,884,884,884,884,10
|
|
20231129,101300,86622434,884,881,884,881,872
|
|
20231129,101200,85851592,881,882,882,881,731
|
|
20231129,101100,85207574,881,881,881,881,0
|
|
20231129,101000,85207574,881,881,881,881,0
|
|
20231129,100900,85207574,881,881,881,881,0
|
|
20231129,100800,85207574,881,881,881,881,0
|
|
20231129,100700,85207574,881,881,881,881,0
|
|
20231129,100600,85207574,881,883,883,881,43
|
|
20231129,100500,85169668,884,884,884,884,102
|
|
20231129,100400,85079500,884,884,884,884,106
|
|
20231129,100300,84985796,881,881,881,881,1677
|
|
20231129,100200,83508359,881,880,881,880,699
|
|
20231129,100100,82892580,880,880,880,880,500
|
|
20231129,100000,82452580,881,880,881,880,966
|
|
20231129,095900,81601834,880,881,881,880,88
|
|
20231129,095800,81524330,880,880,880,880,2323
|
|
20231129,095700,79480090,880,880,880,880,1011
|
|
20231129,095600,78590410,880,881,881,880,10848
|
|
20231129,095500,69044147,880,880,880,880,2000
|
|
20231129,095400,67284147,881,881,881,881,2000
|
|
20231129,095300,65522147,880,881,881,880,2328
|
|
20231129,095200,63471458,881,881,881,881,252
|
|
20231129,095100,63249446,882,882,882,882,1000
|
|
20231129,095000,62367446,881,881,881,881,0
|
|
20231129,094900,62367446,881,881,881,881,2089
|
|
20231129,094800,60527037,882,882,882,882,100
|
|
20231129,094700,60438837,881,881,881,881,12418
|
|
20231129,094600,49498579,882,882,882,882,340
|
|
20231129,094500,49198699,881,881,881,881,2197
|
|
20231129,094400,47263142,882,882,882,882,282
|
|
20231129,094300,47014418,882,882,882,882,723
|
|
20231129,094200,46376732,882,881,882,881,1564
|
|
20231129,094100,44997848,881,881,881,881,387
|
|
20231129,094000,44656901,882,882,883,882,5200
|
|
20231129,093900,40070496,882,884,884,882,2097
|
|
20231129,093800,38218849,884,884,884,884,22
|
|
20231129,093700,38199401,884,885,885,884,514
|
|
20231129,093600,37745021,885,885,885,885,862
|
|
20231129,093500,36982151,885,884,885,884,96
|
|
20231129,093400,36897285,884,884,884,884,1
|
|
20231129,093300,36896401,884,884,884,884,5
|
|
20231129,093200,36891981,884,884,884,883,3030
|
|
20231129,093100,34213462,884,884,884,883,100
|
|
20231129,093000,34125122,884,884,884,884,16
|
|
20231129,092900,34110978,884,884,884,884,0
|
|
20231129,092800,34110978,884,884,884,884,1
|
|
20231129,092700,34110094,883,883,883,883,418
|
|
20231129,092600,33741000,883,883,884,883,804
|
|
20231129,092500,33031067,883,883,883,883,0
|
|
20231129,092400,33031067,883,883,883,883,17
|
|
20231129,092300,33016056,883,883,883,883,574
|
|
20231129,092200,32509214,883,883,883,883,101
|
|
20231129,092100,32420031,882,882,882,882,3264
|
|
20231129,092000,29541183,883,883,883,883,510
|
|
20231129,091900,29090853,883,883,883,883,24
|
|
20231129,091800,29069661,883,884,884,883,361
|
|
20231129,091700,28750891,884,884,884,884,1
|
|
20231129,091600,28750007,884,884,884,884,2
|
|
20231129,091500,28748239,884,884,884,884,1
|
|
20231129,091400,28747355,882,883,883,882,528
|
|
20231129,091300,28281599,882,882,882,882,0
|
|
20231129,091200,28281599,882,883,883,882,1193
|
|
20231129,091100,27229013,882,882,882,882,0
|
|
20231129,091000,27229013,882,884,884,882,6913
|
|
20231129,090900,21131346,886,886,886,886,3
|
|
20231129,090800,21128688,886,886,886,886,3
|
|
20231129,090700,21126030,886,881,886,881,3966
|
|
20231129,090600,17621984,881,885,885,881,14387
|
|
20231129,090500,4939944,886,886,886,886,0
|
|
20231129,090400,4939944,886,886,886,886,103
|
|
20231129,090300,4848686,886,886,886,886,283
|
|
20231129,090200,4597948,882,886,886,882,101
|
|
20231129,090100,4508856,879,884,884,878,2100
|
|
20231129,090000,2660567,885,890,890,885,2999
|