624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192100,184637191,418,418,418,418,6872
|
|
20231124,192000,184637191,418,418,418,418,0
|
|
20231124,191900,184637191,418,418,418,418,0
|
|
20231124,191800,184637191,418,418,418,418,0
|
|
20231124,191700,184637191,418,418,418,418,0
|
|
20231124,191600,184637191,418,418,418,418,0
|
|
20231124,191500,184637191,418,418,418,418,0
|
|
20231124,191400,184637191,418,418,418,418,0
|
|
20231124,191300,184637191,418,418,418,418,0
|
|
20231124,191200,184637191,418,418,418,418,0
|
|
20231124,191100,184637191,418,418,418,418,0
|
|
20231124,191000,184637191,418,418,418,418,0
|
|
20231124,190900,184637191,418,418,418,418,0
|
|
20231124,190800,184637191,418,418,418,418,0
|
|
20231124,190700,184637191,418,418,418,418,0
|
|
20231124,190600,184637191,418,418,418,418,0
|
|
20231124,190500,184637191,418,418,418,418,0
|
|
20231124,190400,184637191,418,418,418,418,0
|
|
20231124,190300,184637191,418,418,418,418,0
|
|
20231124,190200,184637191,418,418,418,418,0
|
|
20231124,190100,184637191,418,418,418,418,0
|
|
20231124,190000,184637191,418,418,418,418,0
|
|
20231124,185900,184637191,418,418,418,418,0
|
|
20231124,185800,184637191,418,418,418,418,0
|
|
20231124,185700,184637191,418,418,418,418,0
|
|
20231124,185600,184637191,418,418,418,418,0
|
|
20231124,185500,184637191,418,418,418,418,0
|
|
20231124,185400,184637191,418,418,418,418,0
|
|
20231124,185300,184637191,418,418,418,418,0
|
|
20231124,185200,184637191,418,418,418,418,0
|
|
20231124,185100,184637191,418,418,418,418,6872
|
|
20231124,185000,184637191,418,418,418,418,0
|
|
20231124,184900,184637191,418,418,418,418,0
|
|
20231124,184800,184637191,418,418,418,418,0
|
|
20231124,184700,184637191,418,418,418,418,0
|
|
20231124,184600,184637191,418,418,418,418,0
|
|
20231124,184500,184637191,418,418,418,418,0
|
|
20231124,184400,184637191,418,418,418,418,0
|
|
20231124,184300,184637191,418,418,418,418,0
|
|
20231124,184200,184637191,418,418,418,418,0
|
|
20231124,184100,184637191,418,418,418,418,0
|
|
20231124,184000,184637191,418,418,418,418,0
|
|
20231124,183900,184637191,418,418,418,418,0
|
|
20231124,183800,184637191,418,418,418,418,0
|
|
20231124,183700,184637191,418,418,418,418,0
|
|
20231124,183600,184637191,418,418,418,418,0
|
|
20231124,183500,184637191,418,418,418,418,0
|
|
20231124,183400,184637191,418,418,418,418,0
|
|
20231124,183300,184637191,418,418,418,418,0
|
|
20231124,183200,184637191,418,418,418,418,0
|
|
20231124,183100,184637191,418,418,418,418,0
|
|
20231124,183000,184637191,418,418,418,418,0
|
|
20231124,182900,184637191,418,418,418,418,0
|
|
20231124,182800,184637191,418,418,418,418,0
|
|
20231124,182700,184637191,418,418,418,418,0
|
|
20231124,182600,184637191,418,418,418,418,0
|
|
20231124,182500,184637191,418,418,418,418,0
|
|
20231124,182400,184637191,418,418,418,418,0
|
|
20231124,182300,184637191,418,418,418,418,0
|
|
20231124,182200,184637191,418,418,418,418,0
|
|
20231124,182100,184637191,418,418,418,418,6872
|
|
20231124,182000,184637191,418,418,418,418,0
|
|
20231124,181900,184637191,418,418,418,418,0
|
|
20231124,181800,184637191,418,418,418,418,0
|
|
20231124,181700,184637191,418,418,418,418,0
|
|
20231124,181600,184637191,418,418,418,418,0
|
|
20231124,181500,184637191,418,418,418,418,0
|
|
20231124,181400,184637191,418,418,418,418,0
|
|
20231124,181300,184637191,418,418,418,418,0
|
|
20231124,181200,184637191,418,418,418,418,0
|
|
20231124,181100,184637191,418,418,418,418,0
|
|
20231124,181000,184637191,418,418,418,418,0
|
|
20231124,180900,184637191,418,418,418,418,0
|
|
20231124,180800,184637191,418,418,418,418,0
|
|
20231124,180700,184637191,418,418,418,418,0
|
|
20231124,180600,184637191,418,418,418,418,0
|
|
20231124,180500,184637191,418,418,418,418,0
|
|
20231124,180400,184637191,418,418,418,418,0
|
|
20231124,180300,184637191,418,418,418,418,0
|
|
20231124,180200,184637191,418,418,418,418,0
|
|
20231124,180100,184637191,418,418,418,418,0
|
|
20231124,180000,184637191,418,418,418,418,0
|
|
20231124,175900,184637191,418,418,418,418,0
|
|
20231124,175800,184637191,418,418,418,418,0
|
|
20231124,175700,184637191,418,418,418,418,0
|
|
20231124,175600,184637191,418,418,418,418,0
|
|
20231124,175500,184637191,418,418,418,418,0
|
|
20231124,175400,184637191,418,418,418,418,0
|
|
20231124,175300,184637191,418,418,418,418,0
|
|
20231124,175200,184637191,418,418,418,418,0
|
|
20231124,175100,184637191,418,418,418,418,6872
|
|
20231124,175000,184637191,418,418,418,418,0
|
|
20231124,174900,184637191,418,418,418,418,0
|
|
20231124,174800,184637191,418,418,418,418,0
|
|
20231124,174700,184637191,418,418,418,418,0
|
|
20231124,174600,184637191,418,418,418,418,0
|
|
20231124,174500,184637191,418,418,418,418,0
|
|
20231124,174400,184637191,418,418,418,418,0
|
|
20231124,174300,184637191,418,418,418,418,0
|
|
20231124,174200,184637191,418,418,418,418,0
|
|
20231124,174100,184637191,418,418,418,418,0
|
|
20231124,174000,184637191,418,418,418,418,0
|
|
20231124,173900,184637191,418,418,418,418,0
|
|
20231124,173800,184637191,418,418,418,418,0
|
|
20231124,173700,184637191,418,418,418,418,0
|
|
20231124,173600,184637191,418,418,418,418,0
|
|
20231124,173500,184637191,418,418,418,418,0
|
|
20231124,173400,184637191,418,418,418,418,0
|
|
20231124,173300,184637191,418,418,418,418,0
|
|
20231124,173200,184637191,418,418,418,418,0
|
|
20231124,173100,184637191,418,418,418,418,0
|
|
20231124,173000,184637191,418,418,418,418,0
|
|
20231124,172900,184637191,418,418,418,418,0
|
|
20231124,172800,184637191,418,418,418,418,0
|
|
20231124,172700,184637191,418,418,418,418,0
|
|
20231124,172600,184637191,418,418,418,418,0
|
|
20231124,172500,184637191,418,418,418,418,0
|
|
20231124,172400,184637191,418,418,418,418,0
|
|
20231124,172300,184637191,418,418,418,418,0
|
|
20231124,172200,184637191,418,418,418,418,0
|
|
20231124,172100,184637191,418,418,418,418,6872
|
|
20231124,172000,184637191,418,418,418,418,0
|
|
20231124,171900,184637191,418,418,418,418,0
|
|
20231124,171800,184637191,418,418,418,418,0
|
|
20231124,171700,184637191,418,418,418,418,0
|
|
20231124,171600,184637191,418,418,418,418,0
|
|
20231124,171500,184637191,418,418,418,418,0
|
|
20231124,171400,184637191,418,418,418,418,0
|
|
20231124,171300,184637191,418,418,418,418,0
|
|
20231124,171200,184637191,418,418,418,418,0
|
|
20231124,171100,184637191,418,418,418,418,0
|
|
20231124,171000,184637191,418,418,418,418,0
|
|
20231124,170900,184637191,418,418,418,418,0
|
|
20231124,170800,184637191,418,418,418,418,0
|
|
20231124,170700,184637191,418,418,418,418,0
|
|
20231124,170600,184637191,418,418,418,418,0
|
|
20231124,170500,184637191,418,418,418,418,0
|
|
20231124,170400,184637191,418,418,418,418,0
|
|
20231124,170300,184637191,418,418,418,418,0
|
|
20231124,170200,184637191,418,418,418,418,0
|
|
20231124,170100,184637191,418,418,418,418,0
|
|
20231124,170000,184637191,418,418,418,418,0
|
|
20231124,165900,184637191,418,418,418,418,0
|
|
20231124,165800,184637191,418,418,418,418,0
|
|
20231124,165700,184637191,418,418,418,418,0
|
|
20231124,165600,184637191,418,418,418,418,0
|
|
20231124,165500,184637191,418,418,418,418,0
|
|
20231124,165400,184637191,418,418,418,418,0
|
|
20231124,165300,184637191,418,418,418,418,0
|
|
20231124,165200,184637191,418,418,418,418,0
|
|
20231124,165100,184637191,418,418,418,418,6872
|
|
20231124,165000,184637191,418,418,418,418,0
|
|
20231124,164900,184637191,418,418,418,418,0
|
|
20231124,164800,184637191,418,418,418,418,0
|
|
20231124,164700,184637191,418,418,418,418,0
|
|
20231124,164600,184637191,418,418,418,418,0
|
|
20231124,164500,184637191,418,418,418,418,0
|
|
20231124,164400,184637191,418,418,418,418,0
|
|
20231124,164300,184637191,418,418,418,418,0
|
|
20231124,164200,184637191,418,418,418,418,0
|
|
20231124,164100,184637191,418,418,418,418,0
|
|
20231124,164000,184637191,418,418,418,418,0
|
|
20231124,163900,184637191,418,418,418,418,0
|
|
20231124,163800,184637191,418,418,418,418,0
|
|
20231124,163700,184637191,418,418,418,418,0
|
|
20231124,163600,184637191,418,418,418,418,0
|
|
20231124,163500,184637191,418,418,418,418,0
|
|
20231124,163400,184637191,418,418,418,418,0
|
|
20231124,163300,184637191,418,418,418,418,0
|
|
20231124,163200,184637191,418,418,418,418,0
|
|
20231124,163100,184637191,418,418,418,418,0
|
|
20231124,163000,184637191,418,418,418,418,0
|
|
20231124,162900,184637191,418,418,418,418,0
|
|
20231124,162800,184637191,418,418,418,418,0
|
|
20231124,162700,184637191,418,418,418,418,0
|
|
20231124,162600,184637191,418,418,418,418,0
|
|
20231124,162500,184637191,418,418,418,418,0
|
|
20231124,162400,184637191,418,418,418,418,0
|
|
20231124,162300,184637191,418,418,418,418,0
|
|
20231124,162200,184637191,418,418,418,418,0
|
|
20231124,162100,184637191,418,418,418,418,6872
|
|
20231124,162000,184637191,418,418,418,418,0
|
|
20231124,161900,184637191,418,418,418,418,0
|
|
20231124,161800,184637191,418,418,418,418,0
|
|
20231124,161700,184637191,418,418,418,418,0
|
|
20231124,161600,184637191,418,418,418,418,0
|
|
20231124,161500,184637191,418,418,418,418,0
|
|
20231124,161400,184637191,418,418,418,418,0
|
|
20231124,161300,184637191,418,418,418,418,0
|
|
20231124,161200,184637191,418,418,418,418,0
|
|
20231124,161100,184637191,418,418,418,418,0
|
|
20231124,161000,184637191,418,418,418,418,0
|
|
20231124,160900,184637191,418,418,418,418,0
|
|
20231124,160800,184637191,418,418,418,418,0
|
|
20231124,160700,184637191,418,418,418,418,0
|
|
20231124,160600,184637191,418,418,418,418,0
|
|
20231124,160500,184637191,418,418,418,418,0
|
|
20231124,160400,184637191,418,418,418,418,0
|
|
20231124,160300,184637191,418,418,418,418,0
|
|
20231124,160200,184637191,418,418,418,418,0
|
|
20231124,160100,184637191,418,418,418,418,0
|
|
20231124,160000,184637191,418,418,418,418,0
|
|
20231124,155900,184637191,418,418,418,418,0
|
|
20231124,155800,184637191,418,418,418,418,0
|
|
20231124,155700,184637191,418,418,418,418,0
|
|
20231124,155600,184637191,418,418,418,418,0
|
|
20231124,155500,184637191,418,418,418,418,0
|
|
20231124,155400,184637191,418,418,418,418,0
|
|
20231124,155300,184637191,418,418,418,418,0
|
|
20231124,155200,184637191,418,418,418,418,0
|
|
20231124,155100,184637191,418,418,418,418,6872
|
|
20231124,155000,184637191,418,418,418,418,0
|
|
20231124,154900,184637191,418,418,418,418,0
|
|
20231124,154800,184637191,418,418,418,418,0
|
|
20231124,154700,184637191,418,418,418,418,0
|
|
20231124,154600,184637191,418,418,418,418,0
|
|
20231124,154500,184637191,418,418,418,418,0
|
|
20231124,154400,184637191,418,418,418,418,0
|
|
20231124,154300,184637191,418,418,418,418,0
|
|
20231124,154200,184637191,418,418,418,418,0
|
|
20231124,154100,184637191,418,418,418,418,0
|
|
20231124,154000,184637191,418,418,418,418,0
|
|
20231124,153900,184637191,418,418,418,418,0
|
|
20231124,153800,184637191,418,418,418,418,0
|
|
20231124,153700,184637191,418,418,418,418,0
|
|
20231124,153600,184637191,418,418,418,418,0
|
|
20231124,153500,184637191,418,418,418,418,0
|
|
20231124,153400,184637191,418,418,418,418,0
|
|
20231124,153300,184637191,418,418,418,418,0
|
|
20231124,153200,184637191,418,418,418,418,0
|
|
20231124,153100,184637191,418,418,418,418,0
|
|
20231124,153000,184637191,418,418,418,418,6872
|
|
20231124,152900,181764695,418,418,418,418,0
|
|
20231124,152800,181764695,418,418,418,418,0
|
|
20231124,152700,181764695,418,418,418,418,0
|
|
20231124,152600,181764695,418,418,418,418,0
|
|
20231124,152500,181764695,418,418,418,418,0
|
|
20231124,152400,181764695,418,418,418,418,0
|
|
20231124,152300,181764695,418,418,418,418,0
|
|
20231124,152200,181764695,418,418,418,418,0
|
|
20231124,152100,181764695,418,418,418,418,0
|
|
20231124,152000,181764695,418,418,418,418,0
|
|
20231124,151900,181764695,418,418,418,418,380
|
|
20231124,151800,181605855,418,417,418,417,16
|
|
20231124,151700,181599170,418,418,418,417,203
|
|
20231124,151600,181514317,417,418,418,417,20
|
|
20231124,151500,181505973,417,418,418,417,460
|
|
20231124,151400,181313762,418,418,418,417,154
|
|
20231124,151300,181249540,418,418,418,418,3
|
|
20231124,151200,181248286,418,418,418,417,4702
|
|
20231124,151100,179287350,418,418,418,418,24
|
|
20231124,151000,179277318,418,418,418,418,5000
|
|
20231124,150900,177187318,418,418,418,418,45
|
|
20231124,150800,177168508,418,418,418,418,4
|
|
20231124,150700,177166836,417,417,418,417,5402
|
|
20231124,150600,174914200,418,418,418,418,2002
|
|
20231124,150500,174077364,418,417,418,417,1842
|
|
20231124,150400,173309248,418,418,418,418,934
|
|
20231124,150300,172918836,418,418,418,418,36
|
|
20231124,150200,172903788,418,418,418,418,2
|
|
20231124,150100,172902952,419,419,419,419,0
|
|
20231124,150000,172902952,419,418,419,418,673
|
|
20231124,145900,172621634,418,418,419,418,1199
|
|
20231124,145800,172120448,418,418,418,418,21
|
|
20231124,145700,172111670,418,419,419,418,2614
|
|
20231124,145600,171019015,419,418,419,418,52
|
|
20231124,145500,170997277,419,418,419,418,23
|
|
20231124,145400,170987659,419,419,419,419,347
|
|
20231124,145300,170842266,419,419,419,419,14
|
|
20231124,145200,170836400,417,419,419,417,30440
|
|
20231124,145100,158142419,419,419,419,419,40
|
|
20231124,145000,158125659,419,419,419,418,26
|
|
20231124,144900,158114766,419,419,419,419,0
|
|
20231124,144800,158114766,419,419,419,419,0
|
|
20231124,144700,158114766,419,419,419,419,237
|
|
20231124,144600,158015463,419,419,419,419,34
|
|
20231124,144500,158001217,419,418,419,418,2001
|
|
20231124,144400,157164798,419,419,419,419,3
|
|
20231124,144300,157163541,418,418,418,418,0
|
|
20231124,144200,157163541,418,419,419,418,2002
|
|
20231124,144100,156324704,418,418,418,418,1
|
|
20231124,144000,156324286,419,419,419,419,2
|
|
20231124,143900,156323448,418,418,418,418,130
|
|
20231124,143800,156269108,419,419,419,419,2
|
|
20231124,143700,156268270,418,418,418,418,4
|
|
20231124,143600,156266598,418,418,418,418,0
|
|
20231124,143500,156266598,418,418,418,418,0
|
|
20231124,143400,156266598,418,418,418,418,0
|
|
20231124,143300,156266598,418,419,419,418,10100
|
|
20231124,143200,152044698,419,419,419,419,50
|
|
20231124,143100,152023748,419,419,419,419,0
|
|
20231124,143000,152023748,419,419,419,419,7
|
|
20231124,142900,152020815,418,418,418,418,2
|
|
20231124,142800,152019979,419,419,419,419,0
|
|
20231124,142700,152019979,419,419,419,419,0
|
|
20231124,142600,152019979,419,419,419,418,3615
|
|
20231124,142500,150508903,419,419,419,419,0
|
|
20231124,142400,150508903,419,419,419,419,0
|
|
20231124,142300,150508903,419,419,419,419,0
|
|
20231124,142200,150508903,419,419,419,419,2
|
|
20231124,142100,150508065,419,418,419,418,3
|
|
20231124,142000,150506809,419,419,419,419,1
|
|
20231124,141900,150506390,419,418,419,418,5026
|
|
20231124,141800,148405517,418,419,419,418,44
|
|
20231124,141700,148387124,419,418,419,418,2
|
|
20231124,141600,148386287,418,418,418,418,1
|
|
20231124,141500,148385869,418,418,418,417,6932
|
|
20231124,141400,145488294,418,418,418,418,1
|
|
20231124,141300,145487876,418,419,419,418,1120
|
|
20231124,141200,145019715,418,418,418,418,1387
|
|
20231124,141100,144439949,418,418,418,418,0
|
|
20231124,141000,144439949,418,418,418,418,0
|
|
20231124,140900,144439949,418,418,418,418,0
|
|
20231124,140800,144439949,418,418,418,418,1
|
|
20231124,140700,144439531,419,419,419,419,2
|
|
20231124,140600,144438693,419,419,419,419,0
|
|
20231124,140500,144438693,419,419,419,419,0
|
|
20231124,140400,144438693,419,419,419,419,9
|
|
20231124,140300,144434922,419,419,419,419,0
|
|
20231124,140200,144434922,419,419,419,419,1700
|
|
20231124,140100,143722622,419,419,419,419,4431
|
|
20231124,140000,141866033,420,420,420,420,42
|
|
20231124,135900,141848393,419,419,419,419,0
|
|
20231124,135800,141848393,419,419,419,419,0
|
|
20231124,135700,141848393,419,420,420,419,777
|
|
20231124,135600,141522826,420,420,420,420,992
|
|
20231124,135500,141106186,420,420,420,420,45
|
|
20231124,135400,141087286,418,419,419,418,20703
|
|
20231124,135300,132432405,419,419,419,419,198
|
|
20231124,135200,132349443,419,419,419,419,201
|
|
20231124,135100,132265224,419,419,419,419,5200
|
|
20231124,135000,130086424,419,419,419,419,301
|
|
20231124,134900,129960305,419,419,419,419,0
|
|
20231124,134800,129960305,419,419,419,419,0
|
|
20231124,134700,129960305,419,419,419,419,1453
|
|
20231124,134600,129351498,419,419,419,419,1
|
|
20231124,134500,129351079,420,420,420,420,0
|
|
20231124,134400,129351079,420,419,420,419,2002
|
|
20231124,134300,128510240,420,420,420,420,6
|
|
20231124,134200,128507720,420,420,420,420,0
|
|
20231124,134100,128507720,420,420,420,420,38
|
|
20231124,134000,128491760,420,420,420,420,20
|
|
20231124,133900,128483360,420,420,420,420,0
|
|
20231124,133800,128483360,420,420,420,420,0
|
|
20231124,133700,128483360,420,420,420,420,0
|
|
20231124,133600,128483360,420,420,420,420,1
|
|
20231124,133500,128482940,420,420,420,420,0
|
|
20231124,133400,128482940,420,420,420,420,0
|
|
20231124,133300,128482940,420,420,420,419,661
|
|
20231124,133200,128205487,419,419,419,419,600
|
|
20231124,133100,127954087,420,420,420,420,0
|
|
20231124,133000,127954087,420,420,420,420,0
|
|
20231124,132900,127954087,420,420,420,420,0
|
|
20231124,132800,127954087,420,420,420,420,2
|
|
20231124,132700,127953247,419,419,419,419,0
|
|
20231124,132600,127953247,419,419,419,419,925
|
|
20231124,132500,127565672,419,419,419,419,1600
|
|
20231124,132400,126895272,419,419,419,419,8
|
|
20231124,132300,126891920,419,420,420,419,25
|
|
20231124,132200,126881425,420,420,420,420,0
|
|
20231124,132100,126881425,420,420,420,420,1
|
|
20231124,132000,126881005,420,420,420,420,4
|
|
20231124,131900,126879325,420,420,420,420,23
|
|
20231124,131800,126869665,420,420,420,420,0
|
|
20231124,131700,126869665,420,420,420,420,242
|
|
20231124,131600,126768025,420,420,420,420,0
|
|
20231124,131500,126768025,420,420,420,420,20
|
|
20231124,131400,126759625,420,420,420,420,267
|
|
20231124,131300,126647485,420,418,420,418,141
|
|
20231124,131200,126588527,418,418,418,418,0
|
|
20231124,131100,126588527,418,418,418,418,0
|
|
20231124,131000,126588527,418,418,418,418,0
|
|
20231124,130900,126588527,418,418,418,418,116
|
|
20231124,130800,126540039,420,420,420,420,116
|
|
20231124,130700,126491319,418,418,418,418,0
|
|
20231124,130600,126491319,418,418,418,418,1911
|
|
20231124,130500,125692521,418,420,420,418,232
|
|
20231124,130400,125595313,420,420,420,420,0
|
|
20231124,130300,125595313,420,420,420,420,0
|
|
20231124,130200,125595313,420,420,420,420,5
|
|
20231124,130100,125593213,420,420,420,420,70
|
|
20231124,130000,125563813,420,420,420,420,110
|
|
20231124,125900,125517613,420,419,420,419,1230
|
|
20231124,125800,125002053,419,419,419,419,1
|
|
20231124,125700,125001634,418,418,418,418,111
|
|
20231124,125600,124955236,419,419,419,419,111
|
|
20231124,125500,124908727,418,418,418,418,1000
|
|
20231124,125400,124490727,418,418,418,418,2619
|
|
20231124,125300,123395985,419,419,419,419,7
|
|
20231124,125200,123393052,418,419,420,418,274
|
|
20231124,125100,123278296,419,419,419,419,258
|
|
20231124,125000,123170194,419,419,419,419,12
|
|
20231124,124900,123165166,418,419,419,418,33
|
|
20231124,124800,123151357,419,419,419,419,9
|
|
20231124,124700,123147586,419,419,419,419,0
|
|
20231124,124600,123147586,419,419,419,419,0
|
|
20231124,124500,123147586,419,419,419,419,11
|
|
20231124,124400,123142977,419,418,419,418,235
|
|
20231124,124300,123044726,419,419,419,419,0
|
|
20231124,124200,123044726,419,419,419,419,280
|
|
20231124,124100,122927406,419,419,419,419,520
|
|
20231124,124000,122709526,420,420,420,420,50
|
|
20231124,123900,122688526,419,420,420,419,2636
|
|
20231124,123800,121583406,421,421,421,421,0
|
|
20231124,123700,121583406,421,421,421,421,0
|
|
20231124,123600,121583406,421,421,421,421,41
|
|
20231124,123500,121566145,421,421,421,421,0
|
|
20231124,123400,121566145,421,421,421,421,0
|
|
20231124,123300,121566145,421,421,421,421,0
|
|
20231124,123200,121566145,421,421,421,421,198
|
|
20231124,123100,121482787,421,421,421,421,6933
|
|
20231124,123000,118563994,421,421,421,421,1
|
|
20231124,122900,118563573,421,421,421,421,50
|
|
20231124,122800,118542523,420,420,420,420,0
|
|
20231124,122700,118542523,420,420,420,420,0
|
|
20231124,122600,118542523,420,420,420,420,0
|
|
20231124,122500,118542523,420,420,420,420,347
|
|
20231124,122400,118396783,420,420,420,420,3
|
|
20231124,122300,118395523,420,420,420,420,20
|
|
20231124,122200,118387123,420,420,420,420,21
|
|
20231124,122100,118378303,420,420,420,420,0
|
|
20231124,122000,118378303,420,420,420,420,50
|
|
20231124,121900,118357303,420,420,420,420,0
|
|
20231124,121800,118357303,420,420,420,420,0
|
|
20231124,121700,118357303,420,420,420,420,0
|
|
20231124,121600,118357303,420,420,420,420,7686
|
|
20231124,121500,115129183,421,421,421,421,16
|
|
20231124,121400,115122447,421,421,421,421,0
|
|
20231124,121300,115122447,421,421,421,421,26
|
|
20231124,121200,115111501,421,421,421,421,3
|
|
20231124,121100,115110238,421,421,421,421,0
|
|
20231124,121000,115110238,421,421,421,421,0
|
|
20231124,120900,115110238,421,421,421,421,85
|
|
20231124,120800,115074453,421,421,421,421,1
|
|
20231124,120700,115074032,421,421,421,421,20
|
|
20231124,120600,115065612,421,421,421,421,18
|
|
20231124,120500,115058034,421,421,421,421,10
|
|
20231124,120400,115053824,421,421,421,421,1
|
|
20231124,120300,115053403,421,421,421,421,80
|
|
20231124,120200,115019723,420,420,420,420,0
|
|
20231124,120100,115019723,420,420,420,420,450
|
|
20231124,120000,114830723,421,421,421,421,18
|
|
20231124,115900,114823145,422,422,422,422,0
|
|
20231124,115800,114823145,422,422,422,422,526
|
|
20231124,115700,114601173,422,422,422,422,0
|
|
20231124,115600,114601173,422,422,422,422,0
|
|
20231124,115500,114601173,422,422,422,422,0
|
|
20231124,115400,114601173,422,422,422,422,5
|
|
20231124,115300,114599063,422,422,422,422,228
|
|
20231124,115200,114502847,421,421,421,421,0
|
|
20231124,115100,114502847,421,421,421,421,1942
|
|
20231124,115000,113685265,421,420,421,420,173
|
|
20231124,114900,113612455,420,420,420,420,20
|
|
20231124,114800,113604055,420,420,420,420,1000
|
|
20231124,114700,113184055,420,422,422,420,1012
|
|
20231124,114600,112759003,422,422,422,422,23
|
|
20231124,114500,112749297,420,420,420,420,1
|
|
20231124,114400,112748877,421,422,422,421,1002
|
|
20231124,114300,112326034,422,422,422,421,3
|
|
20231124,114200,112324769,421,421,421,421,0
|
|
20231124,114100,112324769,421,421,421,421,0
|
|
20231124,114000,112324769,421,420,421,420,1018
|
|
20231124,113900,111896209,420,420,420,420,8
|
|
20231124,113800,111892849,420,419,420,419,252
|
|
20231124,113700,111787259,419,419,419,419,1101
|
|
20231124,113600,111325940,419,419,419,419,0
|
|
20231124,113500,111325940,419,419,419,419,1
|
|
20231124,113400,111325521,418,418,418,418,1
|
|
20231124,113300,111325103,418,418,418,418,0
|
|
20231124,113200,111325103,418,418,418,418,2190
|
|
20231124,113100,110409683,418,419,419,418,12
|
|
20231124,113000,110404656,419,419,419,419,0
|
|
20231124,112900,110404656,419,419,419,418,61
|
|
20231124,112800,110379098,418,418,418,418,0
|
|
20231124,112700,110379098,418,418,418,418,0
|
|
20231124,112600,110379098,418,419,419,418,132
|
|
20231124,112500,110323913,419,419,419,419,100
|
|
20231124,112400,110282013,419,419,419,419,126
|
|
20231124,112300,110229219,419,419,419,419,24
|
|
20231124,112200,110219163,419,419,419,419,1557
|
|
20231124,112100,109566780,419,419,419,419,0
|
|
20231124,112000,109566780,419,419,419,419,0
|
|
20231124,111900,109566780,419,419,419,419,385
|
|
20231124,111800,109405465,419,419,419,419,0
|
|
20231124,111700,109405465,419,419,419,419,0
|
|
20231124,111600,109405465,419,419,419,419,1800
|
|
20231124,111500,108651265,420,420,420,420,7175
|
|
20231124,111400,105637765,421,421,421,421,0
|
|
20231124,111300,105637765,421,421,421,421,0
|
|
20231124,111200,105637765,421,421,421,421,106
|
|
20231124,111100,105593139,421,421,421,421,0
|
|
20231124,111000,105593139,421,421,421,421,60
|
|
20231124,110900,105567879,420,421,421,420,1755
|
|
20231124,110800,104829026,421,421,421,421,1145
|
|
20231124,110700,104346981,422,422,422,422,20
|
|
20231124,110600,104338541,420,420,420,420,5030
|
|
20231124,110500,102225941,420,421,421,420,73
|
|
20231124,110400,102195218,421,421,421,421,0
|
|
20231124,110300,102195218,421,421,421,421,950
|
|
20231124,110200,101795268,421,421,421,421,0
|
|
20231124,110100,101795268,421,421,421,421,2730
|
|
20231124,110000,100645938,422,422,422,422,0
|
|
20231124,105900,100645938,422,422,422,422,381
|
|
20231124,105800,100485156,421,421,421,421,0
|
|
20231124,105700,100485156,421,421,421,421,37
|
|
20231124,105600,100469579,421,421,421,421,0
|
|
20231124,105500,100469579,421,421,421,421,100
|
|
20231124,105400,100427479,422,422,422,422,0
|
|
20231124,105300,100427479,422,422,422,422,1500
|
|
20231124,105200,99794479,421,421,421,421,0
|
|
20231124,105100,99794479,421,421,421,421,0
|
|
20231124,105000,99794479,421,421,422,421,2308
|
|
20231124,104900,98822810,421,421,421,421,1781
|
|
20231124,104800,98073009,422,422,422,422,1
|
|
20231124,104700,98072587,422,422,422,422,0
|
|
20231124,104600,98072587,422,423,423,422,6
|
|
20231124,104500,98070050,422,422,422,422,30
|
|
20231124,104400,98057390,423,423,423,423,2
|
|
20231124,104300,98056544,422,423,423,422,10511
|
|
20231124,104200,93620391,423,423,424,422,2747
|
|
20231124,104100,92457606,423,423,423,423,4161
|
|
20231124,104000,90697503,423,423,423,423,29
|
|
20231124,103900,90685236,423,422,423,422,6694
|
|
20231124,103800,87860364,422,422,422,422,5000
|
|
20231124,103700,85750364,422,420,422,420,17921
|
|
20231124,103600,78223469,420,420,420,420,1
|
|
20231124,103500,78223049,418,419,419,418,15022
|
|
20231124,103400,71928930,419,419,419,419,2387
|
|
20231124,103300,70928777,419,419,419,418,1009
|
|
20231124,103200,70506013,419,419,419,418,24
|
|
20231124,103100,70495969,419,418,419,418,17
|
|
20231124,103000,70488861,419,419,419,419,80
|
|
20231124,102900,70455341,419,419,419,419,0
|
|
20231124,102800,70455341,419,419,419,419,14
|
|
20231124,102700,70449475,419,419,419,419,20
|
|
20231124,102600,70441095,419,419,419,418,4242
|
|
20231124,102500,68667929,419,419,419,419,7
|
|
20231124,102400,68664996,419,418,419,418,2002
|
|
20231124,102300,67828158,419,419,419,419,4
|
|
20231124,102200,67826482,418,418,418,418,2073
|
|
20231124,102100,66959968,419,419,419,419,0
|
|
20231124,102000,66959968,419,419,419,419,2
|
|
20231124,101900,66959130,419,419,419,419,1
|
|
20231124,101800,66958711,419,419,419,419,0
|
|
20231124,101700,66958711,419,419,419,419,0
|
|
20231124,101600,66958711,419,418,419,418,3
|
|
20231124,101500,66957455,418,419,419,418,2219
|
|
20231124,101400,66029697,419,419,419,419,672
|
|
20231124,101300,65748129,419,419,419,419,0
|
|
20231124,101200,65748129,419,419,419,419,50
|
|
20231124,101100,65727179,419,419,419,419,0
|
|
20231124,101000,65727179,419,419,419,419,100
|
|
20231124,100900,65685279,419,419,419,419,0
|
|
20231124,100800,65685279,419,419,419,419,200
|
|
20231124,100700,65601479,419,419,419,419,42
|
|
20231124,100600,65583881,419,419,419,419,0
|
|
20231124,100500,65583881,419,419,419,419,105
|
|
20231124,100400,65539886,419,418,419,418,2410
|
|
20231124,100300,64530106,418,419,419,418,6
|
|
20231124,100200,64527593,418,418,419,418,3
|
|
20231124,100100,64526338,419,419,419,419,20
|
|
20231124,100000,64517958,419,419,419,419,26
|
|
20231124,095900,64507064,419,419,419,419,2
|
|
20231124,095800,64506226,419,419,419,419,2001
|
|
20231124,095700,63667807,419,418,419,417,86
|
|
20231124,095600,63631931,419,418,419,418,6002
|
|
20231124,095500,61122989,418,418,418,418,2560
|
|
20231124,095400,60052909,418,418,418,418,1011
|
|
20231124,095300,59630311,418,418,418,417,775
|
|
20231124,095200,59306461,418,418,418,418,3
|
|
20231124,095100,59305207,418,419,419,418,5837
|
|
20231124,095000,56865241,419,419,419,419,0
|
|
20231124,094900,56865241,419,419,419,419,0
|
|
20231124,094800,56865241,419,418,419,418,524
|
|
20231124,094700,56646207,419,419,419,419,45
|
|
20231124,094600,56627352,419,418,419,418,58
|
|
20231124,094500,56603088,419,419,419,418,1039
|
|
20231124,094400,56167784,420,419,420,419,13
|
|
20231124,094300,56162326,420,420,420,420,0
|
|
20231124,094200,56162326,420,419,420,419,2
|
|
20231124,094100,56161487,420,420,420,420,0
|
|
20231124,094000,56161487,420,420,420,420,29
|
|
20231124,093900,56149307,420,420,420,420,2029
|
|
20231124,093800,55297127,420,420,420,420,0
|
|
20231124,093700,55297127,420,419,420,418,536
|
|
20231124,093600,55073051,420,420,420,418,574
|
|
20231124,093500,54832939,419,420,422,419,42620
|
|
20231124,093400,36931731,420,420,420,420,13
|
|
20231124,093300,36926271,420,419,420,418,20020
|
|
20231124,093200,28528703,419,418,419,418,1334
|
|
20231124,093100,27971088,418,418,418,418,233
|
|
20231124,093000,27873694,417,417,417,417,1917
|
|
20231124,092900,27074305,417,418,418,417,6336
|
|
20231124,092800,24432191,418,418,418,418,100
|
|
20231124,092700,24390391,419,419,419,419,0
|
|
20231124,092600,24390391,419,419,419,418,4553
|
|
20231124,092500,22486906,420,420,420,420,20
|
|
20231124,092400,22478506,419,420,420,419,424
|
|
20231124,092300,22300656,419,420,420,419,307
|
|
20231124,092200,22172016,420,420,420,420,0
|
|
20231124,092100,22172016,420,420,420,420,480
|
|
20231124,092000,21970416,420,420,420,420,1251
|
|
20231124,091900,21444996,420,419,420,419,1195
|
|
20231124,091800,20944096,420,420,420,420,2300
|
|
20231124,091700,19978096,420,420,420,420,2102
|
|
20231124,091600,19095256,420,420,420,420,0
|
|
20231124,091500,19095256,420,419,420,418,1076
|
|
20231124,091400,18645337,418,419,420,418,6
|
|
20231124,091300,18642822,418,418,419,418,7403
|
|
20231124,091200,15548367,419,419,419,419,0
|
|
20231124,091100,15548367,419,419,419,418,21
|
|
20231124,091000,15539569,419,420,420,418,1025
|
|
20231124,090900,15110075,420,420,420,420,5
|
|
20231124,090800,15107975,420,420,420,420,2010
|
|
20231124,090700,14263775,420,420,420,420,126
|
|
20231124,090600,14210855,420,418,420,418,5008
|
|
20231124,090500,12112724,418,415,418,415,7010
|
|
20231124,090400,9203547,415,418,418,415,5502
|
|
20231124,090300,6916617,416,419,419,415,2505
|
|
20231124,090200,5874775,419,419,419,419,268
|
|
20231124,090100,5762483,419,419,419,419,0
|
|
20231124,090000,5762483,419,415,419,415,13885
|