618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191500,285583482,425,425,425,425,14502
|
|
20231121,191400,285583482,425,425,425,425,0
|
|
20231121,191300,285583482,425,425,425,425,0
|
|
20231121,191200,285583482,425,425,425,425,0
|
|
20231121,191100,285583482,425,425,425,425,0
|
|
20231121,191000,285583482,425,425,425,425,0
|
|
20231121,190900,285583482,425,425,425,425,0
|
|
20231121,190800,285583482,425,425,425,425,0
|
|
20231121,190700,285583482,425,425,425,425,0
|
|
20231121,190600,285583482,425,425,425,425,0
|
|
20231121,190500,285583482,425,425,425,425,0
|
|
20231121,190400,285583482,425,425,425,425,0
|
|
20231121,190300,285583482,425,425,425,425,0
|
|
20231121,190200,285583482,425,425,425,425,0
|
|
20231121,190100,285583482,425,425,425,425,0
|
|
20231121,190000,285583482,425,425,425,425,0
|
|
20231121,185900,285583482,425,425,425,425,0
|
|
20231121,185800,285583482,425,425,425,425,0
|
|
20231121,185700,285583482,425,425,425,425,0
|
|
20231121,185600,285583482,425,425,425,425,0
|
|
20231121,185500,285583482,425,425,425,425,0
|
|
20231121,185400,285583482,425,425,425,425,0
|
|
20231121,185300,285583482,425,425,425,425,0
|
|
20231121,185200,285583482,425,425,425,425,0
|
|
20231121,185100,285583482,425,425,425,425,0
|
|
20231121,185000,285583482,425,425,425,425,0
|
|
20231121,184900,285583482,425,425,425,425,0
|
|
20231121,184800,285583482,425,425,425,425,0
|
|
20231121,184700,285583482,425,425,425,425,0
|
|
20231121,184600,285583482,425,425,425,425,0
|
|
20231121,184500,285583482,425,425,425,425,14502
|
|
20231121,184400,285583482,425,425,425,425,0
|
|
20231121,184300,285583482,425,425,425,425,0
|
|
20231121,184200,285583482,425,425,425,425,0
|
|
20231121,184100,285583482,425,425,425,425,0
|
|
20231121,184000,285583482,425,425,425,425,0
|
|
20231121,183900,285583482,425,425,425,425,0
|
|
20231121,183800,285583482,425,425,425,425,0
|
|
20231121,183700,285583482,425,425,425,425,0
|
|
20231121,183600,285583482,425,425,425,425,0
|
|
20231121,183500,285583482,425,425,425,425,0
|
|
20231121,183400,285583482,425,425,425,425,0
|
|
20231121,183300,285583482,425,425,425,425,0
|
|
20231121,183200,285583482,425,425,425,425,0
|
|
20231121,183100,285583482,425,425,425,425,0
|
|
20231121,183000,285583482,425,425,425,425,0
|
|
20231121,182900,285583482,425,425,425,425,0
|
|
20231121,182800,285583482,425,425,425,425,0
|
|
20231121,182700,285583482,425,425,425,425,0
|
|
20231121,182600,285583482,425,425,425,425,0
|
|
20231121,182500,285583482,425,425,425,425,0
|
|
20231121,182400,285583482,425,425,425,425,0
|
|
20231121,182300,285583482,425,425,425,425,0
|
|
20231121,182200,285583482,425,425,425,425,0
|
|
20231121,182100,285583482,425,425,425,425,0
|
|
20231121,182000,285583482,425,425,425,425,0
|
|
20231121,181900,285583482,425,425,425,425,0
|
|
20231121,181800,285583482,425,425,425,425,0
|
|
20231121,181700,285583482,425,425,425,425,0
|
|
20231121,181600,285583482,425,425,425,425,0
|
|
20231121,181500,285583482,425,425,425,425,14502
|
|
20231121,181400,285583482,425,425,425,425,0
|
|
20231121,181300,285583482,425,425,425,425,0
|
|
20231121,181200,285583482,425,425,425,425,0
|
|
20231121,181100,285583482,425,425,425,425,0
|
|
20231121,181000,285583482,425,425,425,425,0
|
|
20231121,180900,285583482,425,425,425,425,0
|
|
20231121,180800,285583482,425,425,425,425,0
|
|
20231121,180700,285583482,425,425,425,425,0
|
|
20231121,180600,285583482,425,425,425,425,0
|
|
20231121,180500,285583482,425,425,425,425,0
|
|
20231121,180400,285583482,425,425,425,425,0
|
|
20231121,180300,285583482,425,425,425,425,0
|
|
20231121,180200,285583482,425,425,425,425,0
|
|
20231121,180100,285583482,425,425,425,425,0
|
|
20231121,180000,285583482,425,425,425,425,0
|
|
20231121,175900,285583482,425,425,425,425,0
|
|
20231121,175800,285583482,425,425,425,425,0
|
|
20231121,175700,285583482,425,425,425,425,0
|
|
20231121,175600,285583482,425,425,425,425,0
|
|
20231121,175500,285583482,425,425,425,425,0
|
|
20231121,175400,285583482,425,425,425,425,0
|
|
20231121,175300,285583482,425,425,425,425,0
|
|
20231121,175200,285583482,425,425,425,425,0
|
|
20231121,175100,285583482,425,425,425,425,0
|
|
20231121,175000,285583482,425,425,425,425,0
|
|
20231121,174900,285583482,425,425,425,425,0
|
|
20231121,174800,285583482,425,425,425,425,0
|
|
20231121,174700,285583482,425,425,425,425,0
|
|
20231121,174600,285583482,425,425,425,425,0
|
|
20231121,174500,285583482,425,425,425,425,14502
|
|
20231121,174400,285583482,425,425,425,425,0
|
|
20231121,174300,285583482,425,425,425,425,0
|
|
20231121,174200,285583482,425,425,425,425,0
|
|
20231121,174100,285583482,425,425,425,425,0
|
|
20231121,174000,285583482,425,425,425,425,0
|
|
20231121,173900,285583482,425,425,425,425,0
|
|
20231121,173800,285583482,425,425,425,425,0
|
|
20231121,173700,285583482,425,425,425,425,0
|
|
20231121,173600,285583482,425,425,425,425,0
|
|
20231121,173500,285583482,425,425,425,425,0
|
|
20231121,173400,285583482,425,425,425,425,0
|
|
20231121,173300,285583482,425,425,425,425,0
|
|
20231121,173200,285583482,425,425,425,425,0
|
|
20231121,173100,285583482,425,425,425,425,0
|
|
20231121,173000,285583482,425,425,425,425,0
|
|
20231121,172900,285583482,425,425,425,425,0
|
|
20231121,172800,285583482,425,425,425,425,0
|
|
20231121,172700,285583482,425,425,425,425,0
|
|
20231121,172600,285583482,425,425,425,425,0
|
|
20231121,172500,285583482,425,425,425,425,0
|
|
20231121,172400,285583482,425,425,425,425,0
|
|
20231121,172300,285583482,425,425,425,425,0
|
|
20231121,172200,285583482,425,425,425,425,0
|
|
20231121,172100,285583482,425,425,425,425,0
|
|
20231121,172000,285583482,425,425,425,425,0
|
|
20231121,171900,285583482,425,425,425,425,0
|
|
20231121,171800,285583482,425,425,425,425,0
|
|
20231121,171700,285583482,425,425,425,425,0
|
|
20231121,171600,285583482,425,425,425,425,0
|
|
20231121,171500,285583482,425,425,425,425,14502
|
|
20231121,171400,285583482,425,425,425,425,0
|
|
20231121,171300,285583482,425,425,425,425,0
|
|
20231121,171200,285583482,425,425,425,425,0
|
|
20231121,171100,285583482,425,425,425,425,0
|
|
20231121,171000,285583482,425,425,425,425,0
|
|
20231121,170900,285583482,425,425,425,425,0
|
|
20231121,170800,285583482,425,425,425,425,0
|
|
20231121,170700,285583482,425,425,425,425,0
|
|
20231121,170600,285583482,425,425,425,425,0
|
|
20231121,170500,285583482,425,425,425,425,0
|
|
20231121,170400,285583482,425,425,425,425,0
|
|
20231121,170300,285583482,425,425,425,425,0
|
|
20231121,170200,285583482,425,425,425,425,0
|
|
20231121,170100,285583482,425,425,425,425,0
|
|
20231121,170000,285583482,425,425,425,425,0
|
|
20231121,165900,285583482,425,425,425,425,0
|
|
20231121,165800,285583482,425,425,425,425,0
|
|
20231121,165700,285583482,425,425,425,425,0
|
|
20231121,165600,285583482,425,425,425,425,0
|
|
20231121,165500,285583482,425,425,425,425,0
|
|
20231121,165400,285583482,425,425,425,425,0
|
|
20231121,165300,285583482,425,425,425,425,0
|
|
20231121,165200,285583482,425,425,425,425,0
|
|
20231121,165100,285583482,425,425,425,425,0
|
|
20231121,165000,285583482,425,425,425,425,0
|
|
20231121,164900,285583482,425,425,425,425,0
|
|
20231121,164800,285583482,425,425,425,425,0
|
|
20231121,164700,285583482,425,425,425,425,0
|
|
20231121,164600,285583482,425,425,425,425,0
|
|
20231121,164500,285583482,425,425,425,425,14502
|
|
20231121,164400,285583482,425,425,425,425,0
|
|
20231121,164300,285583482,425,425,425,425,0
|
|
20231121,164200,285583482,425,425,425,425,0
|
|
20231121,164100,285583482,425,425,425,425,0
|
|
20231121,164000,285583482,425,425,425,425,0
|
|
20231121,163900,285583482,425,425,425,425,0
|
|
20231121,163800,285583482,425,425,425,425,0
|
|
20231121,163700,285583482,425,425,425,425,0
|
|
20231121,163600,285583482,425,425,425,425,0
|
|
20231121,163500,285583482,425,425,425,425,0
|
|
20231121,163400,285583482,425,425,425,425,0
|
|
20231121,163300,285583482,425,425,425,425,0
|
|
20231121,163200,285583482,425,425,425,425,0
|
|
20231121,163100,285583482,425,425,425,425,0
|
|
20231121,163000,285583482,425,425,425,425,0
|
|
20231121,162900,285583482,425,425,425,425,0
|
|
20231121,162800,285583482,425,425,425,425,0
|
|
20231121,162700,285583482,425,425,425,425,0
|
|
20231121,162600,285583482,425,425,425,425,0
|
|
20231121,162500,285583482,425,425,425,425,0
|
|
20231121,162400,285583482,425,425,425,425,0
|
|
20231121,162300,285583482,425,425,425,425,0
|
|
20231121,162200,285583482,425,425,425,425,0
|
|
20231121,162100,285583482,425,425,425,425,0
|
|
20231121,162000,285583482,425,425,425,425,0
|
|
20231121,161900,285583482,425,425,425,425,0
|
|
20231121,161800,285583482,425,425,425,425,0
|
|
20231121,161700,285583482,425,425,425,425,0
|
|
20231121,161600,285583482,425,425,425,425,0
|
|
20231121,161500,285583482,425,425,425,425,14502
|
|
20231121,161400,285583482,425,425,425,425,0
|
|
20231121,161300,285583482,425,425,425,425,0
|
|
20231121,161200,285583482,425,425,425,425,0
|
|
20231121,161100,285583482,425,425,425,425,0
|
|
20231121,161000,285583482,425,425,425,425,0
|
|
20231121,160900,285583482,425,425,425,425,0
|
|
20231121,160800,285583482,425,425,425,425,0
|
|
20231121,160700,285583482,425,425,425,425,0
|
|
20231121,160600,285583482,425,425,425,425,0
|
|
20231121,160500,285583482,425,425,425,425,0
|
|
20231121,160400,285583482,425,425,425,425,0
|
|
20231121,160300,285583482,425,425,425,425,0
|
|
20231121,160200,285583482,425,425,425,425,0
|
|
20231121,160100,285583482,425,425,425,425,0
|
|
20231121,160000,285583482,425,425,425,425,0
|
|
20231121,155900,285583482,425,425,425,425,0
|
|
20231121,155800,285583482,425,425,425,425,0
|
|
20231121,155700,285583482,425,425,425,425,0
|
|
20231121,155600,285583482,425,425,425,425,0
|
|
20231121,155500,285583482,425,425,425,425,0
|
|
20231121,155400,285583482,425,425,425,425,0
|
|
20231121,155300,285583482,425,425,425,425,0
|
|
20231121,155200,285583482,425,425,425,425,0
|
|
20231121,155100,285583482,425,425,425,425,0
|
|
20231121,155000,285583482,425,425,425,425,0
|
|
20231121,154900,285583482,425,425,425,425,0
|
|
20231121,154800,285583482,425,425,425,425,0
|
|
20231121,154700,285583482,425,425,425,425,0
|
|
20231121,154600,285583482,425,425,425,425,0
|
|
20231121,154500,285583482,425,425,425,425,14502
|
|
20231121,154400,285583482,425,425,425,425,0
|
|
20231121,154300,285583482,425,425,425,425,0
|
|
20231121,154200,285583482,425,425,425,425,0
|
|
20231121,154100,285583482,425,425,425,425,0
|
|
20231121,154000,285583482,425,425,425,425,0
|
|
20231121,153900,285583482,425,425,425,425,0
|
|
20231121,153800,285583482,425,425,425,425,0
|
|
20231121,153700,285583482,425,425,425,425,0
|
|
20231121,153600,285583482,425,425,425,425,0
|
|
20231121,153500,285583482,425,425,425,425,0
|
|
20231121,153400,285583482,425,425,425,425,0
|
|
20231121,153300,285583482,425,425,425,425,0
|
|
20231121,153200,285583482,425,425,425,425,0
|
|
20231121,153100,285583482,425,425,425,425,0
|
|
20231121,153000,285583482,425,425,425,425,14502
|
|
20231121,152900,279420132,427,427,427,427,0
|
|
20231121,152800,279420132,427,427,427,427,0
|
|
20231121,152700,279420132,427,427,427,427,0
|
|
20231121,152600,279420132,427,427,427,427,0
|
|
20231121,152500,279420132,427,427,427,427,0
|
|
20231121,152400,279420132,427,427,427,427,0
|
|
20231121,152300,279420132,427,427,427,427,0
|
|
20231121,152200,279420132,427,427,427,427,0
|
|
20231121,152100,279420132,427,427,427,427,0
|
|
20231121,152000,279420132,427,427,427,427,0
|
|
20231121,151900,279420132,427,426,427,426,1001
|
|
20231121,151800,278993705,427,427,427,427,3
|
|
20231121,151700,278992424,426,426,426,426,1468
|
|
20231121,151600,278367056,427,427,427,427,0
|
|
20231121,151500,278367056,427,427,427,427,94
|
|
20231121,151400,278326918,427,427,427,427,1
|
|
20231121,151300,278326491,427,426,427,426,783
|
|
20231121,151200,277992932,426,426,427,426,29
|
|
20231121,151100,277980577,427,427,427,427,1
|
|
20231121,151000,277980150,426,427,427,426,2
|
|
20231121,150900,277979297,427,427,427,427,1
|
|
20231121,150800,277978870,427,427,427,427,1
|
|
20231121,150700,277978443,426,426,427,426,635
|
|
20231121,150600,277707932,427,426,427,426,59
|
|
20231121,150500,277682797,426,426,427,426,1137
|
|
20231121,150400,277198433,426,426,427,426,459
|
|
20231121,150300,277002896,428,428,428,428,1
|
|
20231121,150200,277002468,427,427,427,427,1
|
|
20231121,150100,277002041,428,428,428,428,10
|
|
20231121,150000,276997761,428,428,428,428,0
|
|
20231121,145900,276997761,428,428,428,428,0
|
|
20231121,145800,276997761,428,428,428,428,0
|
|
20231121,145700,276997761,428,428,428,428,0
|
|
20231121,145600,276997761,428,428,428,428,1
|
|
20231121,145500,276997333,425,427,428,425,107
|
|
20231121,145400,276951644,425,428,428,425,1811
|
|
20231121,145300,276181570,428,428,428,428,1
|
|
20231121,145200,276181142,428,428,428,428,1000
|
|
20231121,145100,275753142,428,426,428,426,2
|
|
20231121,145000,275752288,428,428,428,428,3001
|
|
20231121,144900,274467860,428,425,428,425,2003
|
|
20231121,144800,273612580,427,427,427,425,7707
|
|
20231121,144700,270332778,427,427,427,427,4
|
|
20231121,144600,270331070,427,426,427,426,3
|
|
20231121,144500,270329791,428,428,428,428,2
|
|
20231121,144400,270328935,426,428,428,426,3
|
|
20231121,144300,270327655,428,428,428,428,2
|
|
20231121,144200,270326799,427,426,428,426,4
|
|
20231121,144100,270325092,427,427,427,427,239
|
|
20231121,144000,270223039,427,427,427,427,54
|
|
20231121,143900,270199981,427,426,428,425,5469
|
|
20231121,143800,267870185,426,427,428,426,2004
|
|
20231121,143700,267016477,427,427,427,427,32
|
|
20231121,143600,267002813,427,426,427,426,26
|
|
20231121,143500,266991736,428,428,428,428,0
|
|
20231121,143400,266991736,428,428,428,428,1
|
|
20231121,143300,266991308,427,428,428,426,4
|
|
20231121,143200,266989599,428,428,428,428,0
|
|
20231121,143100,266989599,428,428,428,428,16
|
|
20231121,143000,266982751,427,427,427,427,20
|
|
20231121,142900,266974211,428,428,428,428,22
|
|
20231121,142800,266964795,428,426,428,426,2
|
|
20231121,142700,266963941,425,425,425,425,102
|
|
20231121,142600,266920591,425,427,427,425,7
|
|
20231121,142500,266917614,427,427,427,427,601
|
|
20231121,142400,266660987,427,427,427,427,0
|
|
20231121,142300,266660987,427,426,427,425,5502
|
|
20231121,142200,264317135,427,427,427,427,0
|
|
20231121,142100,264317135,427,427,427,427,1014
|
|
20231121,142000,263884157,427,427,427,427,18
|
|
20231121,141900,263876471,427,427,427,427,968
|
|
20231121,141800,263463135,428,428,428,428,2
|
|
20231121,141700,263462279,428,428,428,428,3251
|
|
20231121,141600,262070851,427,427,427,426,1305
|
|
20231121,141500,261514839,428,428,428,428,84
|
|
20231121,141400,261478887,428,428,428,428,3000
|
|
20231121,141300,260194887,428,428,428,426,119
|
|
20231121,141200,260144139,428,426,428,426,6
|
|
20231121,141100,260141573,428,428,428,428,101
|
|
20231121,141000,260098345,426,427,428,426,2233
|
|
20231121,140900,259144855,427,428,428,427,3070
|
|
20231121,140800,257833665,428,428,428,428,1
|
|
20231121,140700,257833237,429,429,429,429,0
|
|
20231121,140600,257833237,429,429,429,429,0
|
|
20231121,140500,257833237,429,429,429,429,0
|
|
20231121,140400,257833237,429,429,429,429,1
|
|
20231121,140300,257832808,429,427,429,427,15
|
|
20231121,140200,257826375,429,429,429,427,5
|
|
20231121,140100,257824234,428,428,428,427,7421
|
|
20231121,140000,254655346,428,428,428,428,2
|
|
20231121,135900,254654490,427,427,427,427,502
|
|
20231121,135800,254440136,428,428,428,428,467
|
|
20231121,135700,254240260,428,428,429,428,1001
|
|
20231121,135600,253810841,428,428,428,428,40
|
|
20231121,135500,253793721,429,429,429,429,1
|
|
20231121,135400,253793292,429,428,429,428,221
|
|
20231121,135300,253698703,429,429,429,428,256
|
|
20231121,135200,253589099,429,428,429,428,52
|
|
20231121,135100,253566841,428,428,428,428,154
|
|
20231121,135000,253500929,428,427,428,427,2
|
|
20231121,134900,253500074,428,428,428,428,233
|
|
20231121,134800,253400350,428,428,428,428,4202
|
|
20231121,134700,251601894,428,429,429,428,76
|
|
20231121,134600,251569365,428,428,428,428,1
|
|
20231121,134500,251568937,429,429,429,429,19
|
|
20231121,134400,251560786,429,429,429,429,31
|
|
20231121,134300,251547487,429,429,429,429,1
|
|
20231121,134200,251547058,428,429,429,428,1000
|
|
20231121,134100,251119057,429,429,429,429,0
|
|
20231121,134000,251119057,429,429,429,429,6
|
|
20231121,133900,251116483,430,430,430,430,1
|
|
20231121,133800,251116053,430,430,430,430,0
|
|
20231121,133700,251116053,430,430,430,430,0
|
|
20231121,133600,251116053,430,430,430,430,1272
|
|
20231121,133500,250569093,430,430,430,428,502
|
|
20231121,133400,250354233,428,428,428,428,0
|
|
20231121,133300,250354233,428,430,430,428,1001
|
|
20231121,133200,249925802,430,430,430,430,0
|
|
20231121,133100,249925802,430,430,430,430,100
|
|
20231121,133000,249882802,430,430,430,430,27
|
|
20231121,132900,249871192,430,430,430,430,1
|
|
20231121,132800,249870762,430,430,430,430,3978
|
|
20231121,132700,248160222,430,430,430,430,442
|
|
20231121,132600,247970162,430,430,430,430,1298
|
|
20231121,132500,247412022,430,430,430,430,1733
|
|
20231121,132400,246666832,430,430,430,429,506
|
|
20231121,132300,246449756,428,428,428,428,213
|
|
20231121,132200,246358592,430,430,430,430,151
|
|
20231121,132100,246293662,429,429,429,429,37
|
|
20231121,132000,246277789,430,430,430,430,400
|
|
20231121,131900,246105789,430,430,430,430,606
|
|
20231121,131800,245845209,430,429,430,429,21
|
|
20231121,131700,245836199,429,428,429,428,700
|
|
20231121,131600,245536595,429,429,429,429,1398
|
|
20231121,131500,244936853,430,430,430,430,0
|
|
20231121,131400,244936853,430,429,430,429,101
|
|
20231121,131300,244893523,430,429,430,429,816
|
|
20231121,131200,244542749,429,429,429,428,412
|
|
20231121,131100,244366229,430,430,430,430,500
|
|
20231121,131000,244151229,430,430,430,430,5012
|
|
20231121,130900,241996069,430,430,430,430,105
|
|
20231121,130800,241950919,430,430,430,430,2500
|
|
20231121,130700,240875919,430,430,430,430,0
|
|
20231121,130600,240875919,430,430,430,427,2806
|
|
20231121,130500,239675198,430,430,430,430,3022
|
|
20231121,130400,238375738,430,429,430,429,32
|
|
20231121,130300,238362009,430,429,430,429,5004
|
|
20231121,130200,236215289,430,430,430,430,921
|
|
20231121,130100,235819259,430,430,430,430,8011
|
|
20231121,130000,232374529,430,431,432,430,19182
|
|
20231121,125900,224124488,432,431,432,431,5855
|
|
20231121,125800,221600982,431,431,431,430,275
|
|
20231121,125700,221482460,430,428,431,428,50910
|
|
20231121,125600,199621486,428,428,428,428,0
|
|
20231121,125500,199621486,428,428,428,428,90
|
|
20231121,125400,199582966,428,428,428,428,30
|
|
20231121,125300,199570126,428,428,428,428,50
|
|
20231121,125200,199548726,428,428,428,428,385
|
|
20231121,125100,199383946,428,428,428,428,610
|
|
20231121,125000,199122866,429,429,429,429,6
|
|
20231121,124900,199120292,429,427,429,427,7180
|
|
20231121,124800,196048621,427,427,427,427,0
|
|
20231121,124700,196048621,427,428,428,427,301
|
|
20231121,124600,195920093,428,428,428,428,0
|
|
20231121,124500,195920093,428,428,428,428,2375
|
|
20231121,124400,194903593,428,428,428,428,0
|
|
20231121,124300,194903593,428,428,428,428,0
|
|
20231121,124200,194903593,428,428,429,428,78418
|
|
20231121,124100,161340688,428,426,428,426,58303
|
|
20231121,124000,136451254,426,426,426,426,4165
|
|
20231121,123900,134676964,424,426,426,424,696
|
|
20231121,123800,134380668,426,426,426,426,167
|
|
20231121,123700,134309526,426,426,426,426,0
|
|
20231121,123600,134309526,426,425,426,425,867
|
|
20231121,123500,133941050,426,426,426,426,0
|
|
20231121,123400,133941050,426,426,426,426,1
|
|
20231121,123300,133940624,425,425,425,425,1972
|
|
20231121,123200,133102524,425,425,425,425,0
|
|
20231121,123100,133102524,425,425,425,424,505
|
|
20231121,123000,132888401,425,425,425,425,5
|
|
20231121,122900,132886276,425,425,425,425,10
|
|
20231121,122800,132882026,425,425,425,425,1
|
|
20231121,122700,132881601,425,425,425,425,0
|
|
20231121,122600,132881601,425,425,425,425,0
|
|
20231121,122500,132881601,425,425,425,423,9142
|
|
20231121,122400,129008018,425,425,425,425,7
|
|
20231121,122300,129005043,425,424,425,424,101
|
|
20231121,122200,128962218,426,426,426,426,0
|
|
20231121,122100,128962218,426,426,426,426,0
|
|
20231121,122000,128962218,426,426,426,426,0
|
|
20231121,121900,128962218,426,426,426,426,4
|
|
20231121,121800,128960514,426,426,426,426,1
|
|
20231121,121700,128960088,425,425,425,425,587
|
|
20231121,121600,128710613,426,426,426,426,0
|
|
20231121,121500,128710613,426,426,426,426,0
|
|
20231121,121400,128710613,426,426,426,426,0
|
|
20231121,121300,128710613,426,426,426,426,101
|
|
20231121,121200,128667587,426,426,426,426,0
|
|
20231121,121100,128667587,426,426,426,425,223
|
|
20231121,121000,128572611,426,426,426,426,0
|
|
20231121,120900,128572611,426,426,426,426,0
|
|
20231121,120800,128572611,426,426,426,426,10
|
|
20231121,120700,128568351,426,426,426,426,65
|
|
20231121,120600,128540661,425,425,426,425,530
|
|
20231121,120500,128315410,425,425,425,425,0
|
|
20231121,120400,128315410,425,425,425,425,0
|
|
20231121,120300,128315410,425,425,425,425,0
|
|
20231121,120200,128315410,425,425,425,425,0
|
|
20231121,120100,128315410,425,425,425,425,1007
|
|
20231121,120000,127887435,425,425,425,425,10
|
|
20231121,115900,127883185,425,425,425,425,50
|
|
20231121,115800,127861935,425,425,425,425,27
|
|
20231121,115700,127850460,425,425,425,425,0
|
|
20231121,115600,127850460,425,425,425,425,0
|
|
20231121,115500,127850460,425,425,425,425,0
|
|
20231121,115400,127850460,425,423,425,423,383
|
|
20231121,115300,127688449,424,424,424,424,1000
|
|
20231121,115200,127264449,425,424,425,424,172
|
|
20231121,115100,127191520,426,426,426,426,1
|
|
20231121,115000,127191094,424,426,426,424,3
|
|
20231121,114900,127189818,426,426,426,426,1
|
|
20231121,114800,127189392,426,423,426,423,51
|
|
20231121,114700,127167816,426,426,426,426,1
|
|
20231121,114600,127167390,425,425,425,425,2117
|
|
20231121,114500,126267665,425,424,425,424,7634
|
|
20231121,114400,123030848,424,423,424,423,1518
|
|
20231121,114300,122388733,423,424,424,423,8222
|
|
20231121,114200,118910688,424,425,425,424,13189
|
|
20231121,114100,113318533,426,426,426,426,0
|
|
20231121,114000,113318533,426,426,426,426,19
|
|
20231121,113900,113310439,426,425,426,425,401
|
|
20231121,113800,113140013,425,425,425,425,215
|
|
20231121,113700,113048638,425,425,425,425,4
|
|
20231121,113600,113046938,425,425,425,425,7
|
|
20231121,113500,113043963,425,425,425,425,738
|
|
20231121,113400,112730313,425,425,425,425,49
|
|
20231121,113300,112709488,424,424,424,424,0
|
|
20231121,113200,112709488,424,425,425,424,458
|
|
20231121,113100,112515038,426,426,426,426,2
|
|
20231121,113000,112514186,425,425,425,425,53
|
|
20231121,112900,112491661,425,425,425,425,104
|
|
20231121,112800,112447461,425,425,425,425,0
|
|
20231121,112700,112447461,425,425,425,425,0
|
|
20231121,112600,112447461,425,425,425,425,0
|
|
20231121,112500,112447461,425,425,425,425,0
|
|
20231121,112400,112447461,425,425,425,425,0
|
|
20231121,112300,112447461,425,425,425,425,5
|
|
20231121,112200,112445336,425,425,425,425,400
|
|
20231121,112100,112275336,425,425,425,425,100
|
|
20231121,112000,112232836,425,425,425,425,0
|
|
20231121,111900,112232836,425,425,425,425,100
|
|
20231121,111800,112190336,426,424,426,424,8939
|
|
20231121,111700,108400198,424,425,425,424,11062
|
|
20231121,111600,103708723,426,426,426,426,2
|
|
20231121,111500,103707871,426,426,426,426,0
|
|
20231121,111400,103707871,426,426,426,426,0
|
|
20231121,111300,103707871,426,426,426,426,0
|
|
20231121,111200,103707871,426,426,426,426,11
|
|
20231121,111100,103703185,426,426,426,426,1
|
|
20231121,111000,103702759,426,426,426,426,1
|
|
20231121,110900,103702333,426,426,426,426,14
|
|
20231121,110800,103696369,426,426,426,426,0
|
|
20231121,110700,103696369,426,426,426,426,19
|
|
20231121,110600,103688275,426,426,426,426,1
|
|
20231121,110500,103687849,425,425,425,425,4373
|
|
20231121,110400,101829324,425,425,425,425,0
|
|
20231121,110300,101829324,425,425,425,425,0
|
|
20231121,110200,101829324,425,425,425,424,121
|
|
20231121,110100,101777900,425,426,426,425,25508
|
|
20231121,110000,90936999,426,425,426,425,225
|
|
20231121,105900,90841304,425,425,425,425,621
|
|
20231121,105800,90577379,426,426,426,426,0
|
|
20231121,105700,90577379,426,426,426,426,1
|
|
20231121,105600,90576953,426,426,426,426,0
|
|
20231121,105500,90576953,426,426,426,426,1
|
|
20231121,105400,90576527,426,426,426,426,500
|
|
20231121,105300,90363527,426,426,426,426,138
|
|
20231121,105200,90304739,426,426,426,426,0
|
|
20231121,105100,90304739,426,426,426,426,111
|
|
20231121,105000,90257453,426,426,426,426,4
|
|
20231121,104900,90255749,426,426,426,426,0
|
|
20231121,104800,90255749,426,426,426,426,79
|
|
20231121,104700,90222095,426,426,426,426,1674
|
|
20231121,104600,89508971,426,426,426,426,137
|
|
20231121,104500,89450609,426,425,426,425,1215
|
|
20231121,104400,88934233,426,426,426,426,333
|
|
20231121,104300,88792375,426,426,426,426,6
|
|
20231121,104200,88789819,426,426,426,425,76
|
|
20231121,104100,88757444,426,426,426,426,16
|
|
20231121,104000,88750628,426,426,426,426,500
|
|
20231121,103900,88537628,426,425,426,425,3207
|
|
20231121,103800,87171451,426,426,426,426,0
|
|
20231121,103700,87171451,426,426,426,425,74
|
|
20231121,103600,87139999,425,426,426,425,1537
|
|
20231121,103500,86486671,426,426,426,426,500
|
|
20231121,103400,86273671,425,426,426,425,243
|
|
20231121,103300,86170376,426,426,426,426,1
|
|
20231121,103200,86169950,426,426,426,426,1039
|
|
20231121,103100,85727336,426,426,426,426,1
|
|
20231121,103000,85726910,426,425,426,425,101
|
|
20231121,102900,85683984,425,425,425,425,1
|
|
20231121,102800,85683559,426,426,426,426,0
|
|
20231121,102700,85683559,426,426,426,426,0
|
|
20231121,102600,85683559,426,425,426,425,1001
|
|
20231121,102500,85258133,426,426,426,426,10
|
|
20231121,102400,85253873,426,426,426,426,31
|
|
20231121,102300,85240667,426,426,426,426,0
|
|
20231121,102200,85240667,426,426,426,426,2
|
|
20231121,102100,85239815,426,425,426,425,501
|
|
20231121,102000,85026889,426,425,426,425,13
|
|
20231121,101900,85021353,426,425,426,425,3804
|
|
20231121,101800,83404651,426,426,426,426,10
|
|
20231121,101700,83400391,426,426,426,426,10
|
|
20231121,101600,83396131,426,426,426,426,11
|
|
20231121,101500,83391445,426,426,426,426,0
|
|
20231121,101400,83391445,426,426,426,425,4
|
|
20231121,101300,83389742,426,425,426,425,33
|
|
20231121,101200,83375685,426,426,426,426,102
|
|
20231121,101100,83332233,427,426,427,426,1000
|
|
20231121,101000,82905620,427,425,427,425,2
|
|
20231121,100900,82904768,427,425,427,425,6763
|
|
20231121,100800,80026987,426,426,426,426,506
|
|
20231121,100700,79811431,426,427,427,426,135
|
|
20231121,100600,79753821,427,426,427,426,19
|
|
20231121,100500,79745726,426,426,426,425,9
|
|
20231121,100400,79741894,426,426,426,425,6
|
|
20231121,100300,79739339,426,426,426,425,35
|
|
20231121,100200,79724430,426,427,427,426,1143
|
|
20231121,100100,79237505,427,427,427,427,150
|
|
20231121,100000,79173455,427,427,427,427,4
|
|
20231121,095900,79171747,427,427,427,427,1117
|
|
20231121,095800,78694788,427,427,427,427,4
|
|
20231121,095700,78693080,426,427,427,426,507
|
|
20231121,095600,78477091,427,426,427,426,81
|
|
20231121,095500,78442575,427,427,427,426,36
|
|
20231121,095400,78427223,427,427,427,427,125
|
|
20231121,095300,78373848,427,427,427,426,12
|
|
20231121,095200,78368734,426,426,426,425,511
|
|
20231121,095100,78151297,426,426,426,426,201
|
|
20231121,095000,78065671,426,426,427,426,330
|
|
20231121,094900,77925054,427,427,427,427,1
|
|
20231121,094800,77924627,427,425,427,425,6931
|
|
20231121,094700,74972530,426,426,426,426,1
|
|
20231121,094600,74972104,426,426,426,426,504
|
|
20231121,094500,74757400,426,426,426,426,3542
|
|
20231121,094400,73248508,426,425,426,425,775
|
|
20231121,094300,72918362,425,426,426,425,217
|
|
20231121,094200,72826130,426,426,426,426,3
|
|
20231121,094100,72824852,426,425,426,425,50
|
|
20231121,094000,72803564,426,426,426,425,822
|
|
20231121,093900,72454212,425,425,425,425,8231
|
|
20231121,093800,68956037,425,424,425,424,311
|
|
20231121,093700,68824013,425,424,425,424,1074
|
|
20231121,093600,68368535,425,425,425,425,11
|
|
20231121,093500,68363860,425,426,426,425,63
|
|
20231121,093400,68337023,426,426,426,424,295
|
|
20231121,093300,68211590,426,426,426,426,104
|
|
20231121,093200,68167286,426,426,426,425,45
|
|
20231121,093100,68148117,426,424,426,424,3050
|
|
20231121,093000,66851868,425,425,425,425,389
|
|
20231121,092900,66686543,424,425,425,424,1348
|
|
20231121,092800,66114819,425,425,425,425,714
|
|
20231121,092700,65811369,425,424,425,424,403
|
|
20231121,092600,65640095,425,425,425,425,0
|
|
20231121,092500,65640095,425,424,425,424,11772
|
|
20231121,092400,60648766,424,424,424,424,339
|
|
20231121,092300,60505030,424,424,424,423,1447
|
|
20231121,092200,59891544,424,423,425,423,4066
|
|
20231121,092100,58168096,424,423,424,423,5469
|
|
20231121,092000,55854658,424,424,424,423,529
|
|
20231121,091900,55630363,425,425,426,425,2969
|
|
20231121,091800,54368536,426,427,427,425,3816
|
|
20231121,091700,52746722,425,426,426,425,3258
|
|
20231121,091600,51358815,427,427,427,427,329
|
|
20231121,091500,51218332,428,428,428,426,2103
|
|
20231121,091400,50322448,428,428,429,426,2069
|
|
20231121,091300,49436917,428,428,428,425,12
|
|
20231121,091200,49431785,428,424,428,424,6966
|
|
20231121,091100,46459663,426,423,426,423,2657
|
|
20231121,091000,45332404,423,426,426,423,2475
|
|
20231121,090900,44284861,425,424,426,424,1997
|
|
20231121,090800,43434757,425,422,426,422,11776
|
|
20231121,090700,38424617,421,422,424,421,1092
|
|
20231121,090600,37963641,421,420,421,419,18866
|
|
20231121,090500,30035767,419,421,421,419,3503
|
|
20231121,090400,28567118,420,421,421,420,3729
|
|
20231121,090300,27000933,421,419,421,419,3977
|
|
20231121,090200,25329437,420,417,421,417,30409
|
|
20231121,090100,12638203,403,403,403,403,0
|
|
20231121,090000,12638203,403,428,428,403,30228
|