623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192000,222450883,426,426,426,426,29090
|
|
20231127,191900,222450883,426,426,426,426,0
|
|
20231127,191800,222450883,426,426,426,426,0
|
|
20231127,191700,222450883,426,426,426,426,0
|
|
20231127,191600,222450883,426,426,426,426,0
|
|
20231127,191500,222450883,426,426,426,426,0
|
|
20231127,191400,222450883,426,426,426,426,0
|
|
20231127,191300,222450883,426,426,426,426,0
|
|
20231127,191200,222450883,426,426,426,426,0
|
|
20231127,191100,222450883,426,426,426,426,0
|
|
20231127,191000,222450883,426,426,426,426,0
|
|
20231127,190900,222450883,426,426,426,426,0
|
|
20231127,190800,222450883,426,426,426,426,0
|
|
20231127,190700,222450883,426,426,426,426,0
|
|
20231127,190600,222450883,426,426,426,426,0
|
|
20231127,190500,222450883,426,426,426,426,0
|
|
20231127,190400,222450883,426,426,426,426,0
|
|
20231127,190300,222450883,426,426,426,426,0
|
|
20231127,190200,222450883,426,426,426,426,0
|
|
20231127,190100,222450883,426,426,426,426,0
|
|
20231127,190000,222450883,426,426,426,426,0
|
|
20231127,185900,222450883,426,426,426,426,0
|
|
20231127,185800,222450883,426,426,426,426,0
|
|
20231127,185700,222450883,426,426,426,426,0
|
|
20231127,185600,222450883,426,426,426,426,0
|
|
20231127,185500,222450883,426,426,426,426,0
|
|
20231127,185400,222450883,426,426,426,426,0
|
|
20231127,185300,222450883,426,426,426,426,0
|
|
20231127,185200,222450883,426,426,426,426,0
|
|
20231127,185100,222450883,426,426,426,426,0
|
|
20231127,185000,222450883,426,426,426,426,29090
|
|
20231127,184900,222450883,426,426,426,426,0
|
|
20231127,184800,222450883,426,426,426,426,0
|
|
20231127,184700,222450883,426,426,426,426,0
|
|
20231127,184600,222450883,426,426,426,426,0
|
|
20231127,184500,222450883,426,426,426,426,0
|
|
20231127,184400,222450883,426,426,426,426,0
|
|
20231127,184300,222450883,426,426,426,426,0
|
|
20231127,184200,222450883,426,426,426,426,0
|
|
20231127,184100,222450883,426,426,426,426,0
|
|
20231127,184000,222450883,426,426,426,426,0
|
|
20231127,183900,222450883,426,426,426,426,0
|
|
20231127,183800,222450883,426,426,426,426,0
|
|
20231127,183700,222450883,426,426,426,426,0
|
|
20231127,183600,222450883,426,426,426,426,0
|
|
20231127,183500,222450883,426,426,426,426,0
|
|
20231127,183400,222450883,426,426,426,426,0
|
|
20231127,183300,222450883,426,426,426,426,0
|
|
20231127,183200,222450883,426,426,426,426,0
|
|
20231127,183100,222450883,426,426,426,426,0
|
|
20231127,183000,222450883,426,426,426,426,0
|
|
20231127,182900,222450883,426,426,426,426,0
|
|
20231127,182800,222450883,426,426,426,426,0
|
|
20231127,182700,222450883,426,426,426,426,0
|
|
20231127,182600,222450883,426,426,426,426,0
|
|
20231127,182500,222450883,426,426,426,426,0
|
|
20231127,182400,222450883,426,426,426,426,0
|
|
20231127,182300,222450883,426,426,426,426,0
|
|
20231127,182200,222450883,426,426,426,426,0
|
|
20231127,182100,222450883,426,426,426,426,0
|
|
20231127,182000,222450883,426,426,426,426,29090
|
|
20231127,181900,222450883,426,426,426,426,0
|
|
20231127,181800,222450883,426,426,426,426,0
|
|
20231127,181700,222450883,426,426,426,426,0
|
|
20231127,181600,222450883,426,426,426,426,0
|
|
20231127,181500,222450883,426,426,426,426,0
|
|
20231127,181400,222450883,426,426,426,426,0
|
|
20231127,181300,222450883,426,426,426,426,0
|
|
20231127,181200,222450883,426,426,426,426,0
|
|
20231127,181100,222450883,426,426,426,426,0
|
|
20231127,181000,222450883,426,426,426,426,0
|
|
20231127,180900,222450883,426,426,426,426,0
|
|
20231127,180800,222450883,426,426,426,426,0
|
|
20231127,180700,222450883,426,426,426,426,0
|
|
20231127,180600,222450883,426,426,426,426,0
|
|
20231127,180500,222450883,426,426,426,426,0
|
|
20231127,180400,222450883,426,426,426,426,0
|
|
20231127,180300,222450883,426,426,426,426,0
|
|
20231127,180200,222450883,426,426,426,426,0
|
|
20231127,180100,222450883,426,426,426,426,0
|
|
20231127,180000,222450883,426,426,426,426,0
|
|
20231127,175900,222450883,426,426,426,426,0
|
|
20231127,175800,222450883,426,426,426,426,0
|
|
20231127,175700,222450883,426,426,426,426,0
|
|
20231127,175600,222450883,426,426,426,426,0
|
|
20231127,175500,222450883,426,426,426,426,0
|
|
20231127,175400,222450883,426,426,426,426,0
|
|
20231127,175300,222450883,426,426,426,426,0
|
|
20231127,175200,222450883,426,426,426,426,0
|
|
20231127,175100,222450883,426,426,426,426,0
|
|
20231127,175000,222450883,426,426,426,426,29090
|
|
20231127,174900,222450883,426,426,426,426,0
|
|
20231127,174800,222450883,426,426,426,426,0
|
|
20231127,174700,222450883,426,426,426,426,0
|
|
20231127,174600,222450883,426,426,426,426,0
|
|
20231127,174500,222450883,426,426,426,426,0
|
|
20231127,174400,222450883,426,426,426,426,0
|
|
20231127,174300,222450883,426,426,426,426,0
|
|
20231127,174200,222450883,426,426,426,426,0
|
|
20231127,174100,222450883,426,426,426,426,0
|
|
20231127,174000,222450883,426,426,426,426,0
|
|
20231127,173900,222450883,426,426,426,426,0
|
|
20231127,173800,222450883,426,426,426,426,0
|
|
20231127,173700,222450883,426,426,426,426,0
|
|
20231127,173600,222450883,426,426,426,426,0
|
|
20231127,173500,222450883,426,426,426,426,0
|
|
20231127,173400,222450883,426,426,426,426,0
|
|
20231127,173300,222450883,426,426,426,426,0
|
|
20231127,173200,222450883,426,426,426,426,0
|
|
20231127,173100,222450883,426,426,426,426,0
|
|
20231127,173000,222450883,426,426,426,426,0
|
|
20231127,172900,222450883,426,426,426,426,0
|
|
20231127,172800,222450883,426,426,426,426,0
|
|
20231127,172700,222450883,426,426,426,426,0
|
|
20231127,172600,222450883,426,426,426,426,0
|
|
20231127,172500,222450883,426,426,426,426,0
|
|
20231127,172400,222450883,426,426,426,426,0
|
|
20231127,172300,222450883,426,426,426,426,0
|
|
20231127,172200,222450883,426,426,426,426,0
|
|
20231127,172100,222450883,426,426,426,426,0
|
|
20231127,172000,222450883,426,426,426,426,29090
|
|
20231127,171900,222450883,426,426,426,426,0
|
|
20231127,171800,222450883,426,426,426,426,0
|
|
20231127,171700,222450883,426,426,426,426,0
|
|
20231127,171600,222450883,426,426,426,426,0
|
|
20231127,171500,222450883,426,426,426,426,0
|
|
20231127,171400,222450883,426,426,426,426,0
|
|
20231127,171300,222450883,426,426,426,426,0
|
|
20231127,171200,222450883,426,426,426,426,0
|
|
20231127,171100,222450883,426,426,426,426,0
|
|
20231127,171000,222450883,426,426,426,426,0
|
|
20231127,170900,222450883,426,426,426,426,0
|
|
20231127,170800,222450883,426,426,426,426,0
|
|
20231127,170700,222450883,426,426,426,426,0
|
|
20231127,170600,222450883,426,426,426,426,0
|
|
20231127,170500,222450883,426,426,426,426,0
|
|
20231127,170400,222450883,426,426,426,426,0
|
|
20231127,170300,222450883,426,426,426,426,0
|
|
20231127,170200,222450883,426,426,426,426,0
|
|
20231127,170100,222450883,426,426,426,426,0
|
|
20231127,170000,222450883,426,426,426,426,0
|
|
20231127,165900,222450883,426,426,426,426,0
|
|
20231127,165800,222450883,426,426,426,426,0
|
|
20231127,165700,222450883,426,426,426,426,0
|
|
20231127,165600,222450883,426,426,426,426,0
|
|
20231127,165500,222450883,426,426,426,426,0
|
|
20231127,165400,222450883,426,426,426,426,0
|
|
20231127,165300,222450883,426,426,426,426,0
|
|
20231127,165200,222450883,426,426,426,426,0
|
|
20231127,165100,222450883,426,426,426,426,0
|
|
20231127,165000,222450883,426,426,426,426,29090
|
|
20231127,164900,222450883,426,426,426,426,0
|
|
20231127,164800,222450883,426,426,426,426,0
|
|
20231127,164700,222450883,426,426,426,426,0
|
|
20231127,164600,222450883,426,426,426,426,0
|
|
20231127,164500,222450883,426,426,426,426,0
|
|
20231127,164400,222450883,426,426,426,426,0
|
|
20231127,164300,222450883,426,426,426,426,0
|
|
20231127,164200,222450883,426,426,426,426,0
|
|
20231127,164100,222450883,426,426,426,426,0
|
|
20231127,164000,222450883,426,426,426,426,0
|
|
20231127,163900,222450883,426,426,426,426,0
|
|
20231127,163800,222450883,426,426,426,426,0
|
|
20231127,163700,222450883,426,426,426,426,0
|
|
20231127,163600,222450883,426,426,426,426,0
|
|
20231127,163500,222450883,426,426,426,426,0
|
|
20231127,163400,222450883,426,426,426,426,0
|
|
20231127,163300,222450883,426,426,426,426,0
|
|
20231127,163200,222450883,426,426,426,426,0
|
|
20231127,163100,222450883,426,426,426,426,0
|
|
20231127,163000,222450883,426,426,426,426,0
|
|
20231127,162900,222450883,426,426,426,426,0
|
|
20231127,162800,222450883,426,426,426,426,0
|
|
20231127,162700,222450883,426,426,426,426,0
|
|
20231127,162600,222450883,426,426,426,426,0
|
|
20231127,162500,222450883,426,426,426,426,0
|
|
20231127,162400,222450883,426,426,426,426,0
|
|
20231127,162300,222450883,426,426,426,426,0
|
|
20231127,162200,222450883,426,426,426,426,0
|
|
20231127,162100,222450883,426,426,426,426,0
|
|
20231127,162000,222450883,426,426,426,426,29090
|
|
20231127,161900,222450883,426,426,426,426,0
|
|
20231127,161800,222450883,426,426,426,426,0
|
|
20231127,161700,222450883,426,426,426,426,0
|
|
20231127,161600,222450883,426,426,426,426,0
|
|
20231127,161500,222450883,426,426,426,426,0
|
|
20231127,161400,222450883,426,426,426,426,0
|
|
20231127,161300,222450883,426,426,426,426,0
|
|
20231127,161200,222450883,426,426,426,426,0
|
|
20231127,161100,222450883,426,426,426,426,0
|
|
20231127,161000,222450883,426,426,426,426,0
|
|
20231127,160900,222450883,426,426,426,426,0
|
|
20231127,160800,222450883,426,426,426,426,0
|
|
20231127,160700,222450883,426,426,426,426,0
|
|
20231127,160600,222450883,426,426,426,426,0
|
|
20231127,160500,222450883,426,426,426,426,0
|
|
20231127,160400,222450883,426,426,426,426,0
|
|
20231127,160300,222450883,426,426,426,426,0
|
|
20231127,160200,222450883,426,426,426,426,0
|
|
20231127,160100,222450883,426,426,426,426,0
|
|
20231127,160000,222450883,426,426,426,426,0
|
|
20231127,155900,222450883,426,426,426,426,0
|
|
20231127,155800,222450883,426,426,426,426,0
|
|
20231127,155700,222450883,426,426,426,426,0
|
|
20231127,155600,222450883,426,426,426,426,0
|
|
20231127,155500,222450883,426,426,426,426,0
|
|
20231127,155400,222450883,426,426,426,426,0
|
|
20231127,155300,222450883,426,426,426,426,0
|
|
20231127,155200,222450883,426,426,426,426,0
|
|
20231127,155100,222450883,426,426,426,426,0
|
|
20231127,155000,222450883,426,426,426,426,29090
|
|
20231127,154900,222450883,426,426,426,426,0
|
|
20231127,154800,222450883,426,426,426,426,0
|
|
20231127,154700,222450883,426,426,426,426,0
|
|
20231127,154600,222450883,426,426,426,426,0
|
|
20231127,154500,222450883,426,426,426,426,0
|
|
20231127,154400,222450883,426,426,426,426,0
|
|
20231127,154300,222450883,426,426,426,426,0
|
|
20231127,154200,222450883,426,426,426,426,0
|
|
20231127,154100,222450883,426,426,426,426,0
|
|
20231127,154000,222450883,426,426,426,426,0
|
|
20231127,153900,222450883,426,426,426,426,0
|
|
20231127,153800,222450883,426,426,426,426,0
|
|
20231127,153700,222450883,426,426,426,426,0
|
|
20231127,153600,222450883,426,426,426,426,0
|
|
20231127,153500,222450883,426,426,426,426,0
|
|
20231127,153400,222450883,426,426,426,426,0
|
|
20231127,153300,222450883,426,426,426,426,0
|
|
20231127,153200,222450883,426,426,426,426,0
|
|
20231127,153100,222450883,426,426,426,426,0
|
|
20231127,153000,222450883,426,426,426,426,29090
|
|
20231127,152900,210058543,427,427,427,427,0
|
|
20231127,152800,210058543,427,427,427,427,0
|
|
20231127,152700,210058543,427,427,427,427,0
|
|
20231127,152600,210058543,427,427,427,427,0
|
|
20231127,152500,210058543,427,427,427,427,0
|
|
20231127,152400,210058543,427,427,427,427,0
|
|
20231127,152300,210058543,427,427,427,427,0
|
|
20231127,152200,210058543,427,427,427,427,0
|
|
20231127,152100,210058543,427,427,427,427,0
|
|
20231127,152000,210058543,427,427,427,427,0
|
|
20231127,151900,210058543,427,427,427,424,153
|
|
20231127,151800,209993665,424,424,424,424,500
|
|
20231127,151700,209781665,424,425,425,424,5569
|
|
20231127,151600,207420138,427,427,427,427,690
|
|
20231127,151500,207125508,427,427,427,427,0
|
|
20231127,151400,207125508,427,425,427,425,2289
|
|
20231127,151300,206150681,426,426,426,426,2000
|
|
20231127,151200,205298681,427,427,427,426,2528
|
|
20231127,151100,204221651,427,427,427,427,2356
|
|
20231127,151000,203215639,427,427,427,427,1
|
|
20231127,150900,203215212,427,427,427,427,13
|
|
20231127,150800,203209661,427,427,427,426,514
|
|
20231127,150700,202990188,427,427,427,426,6306
|
|
20231127,150600,200302123,426,428,428,426,113
|
|
20231127,150500,200253878,428,428,428,428,63
|
|
20231127,150400,200226914,428,427,428,427,2011
|
|
20231127,150300,199366378,426,427,427,426,451
|
|
20231127,150200,199173802,427,426,427,426,31
|
|
20231127,150100,199160595,426,426,426,426,763
|
|
20231127,150000,198835557,426,427,427,426,1111
|
|
20231127,145900,198361271,427,426,428,426,1002
|
|
20231127,145800,197933417,427,428,428,427,497
|
|
20231127,145700,197721164,428,427,428,427,651
|
|
20231127,145600,197443185,427,427,428,426,7841
|
|
20231127,145500,194097410,428,428,428,427,4103
|
|
20231127,145400,192344922,428,427,428,427,529
|
|
20231127,145300,192119038,428,428,428,427,606
|
|
20231127,145200,191860270,428,427,428,427,1725
|
|
20231127,145100,191122068,427,428,428,426,1407
|
|
20231127,145000,190521278,428,427,428,427,7135
|
|
20231127,144900,187474630,427,427,427,426,165
|
|
20231127,144800,187404177,427,427,427,427,2200
|
|
20231127,144700,186464777,427,427,427,426,8
|
|
20231127,144600,186461366,425,427,427,425,1015
|
|
20231127,144500,186029963,427,426,427,425,204
|
|
20231127,144400,185943260,425,426,426,425,208
|
|
20231127,144300,185854660,426,427,427,426,3657
|
|
20231127,144200,184293123,427,424,427,424,12472
|
|
20231127,144100,178968316,424,424,424,424,341
|
|
20231127,144000,178823732,426,427,427,424,2514
|
|
20231127,143900,177753045,427,427,427,427,2439
|
|
20231127,143800,176711592,426,427,427,425,3360
|
|
20231127,143700,175283254,427,425,427,425,4476
|
|
20231127,143600,173376497,425,423,425,423,6365
|
|
20231127,143500,170682539,423,422,423,422,44
|
|
20231127,143400,170663941,423,423,423,423,0
|
|
20231127,143300,170663941,423,423,423,423,4640
|
|
20231127,143200,168701221,423,423,423,423,0
|
|
20231127,143100,168701221,423,423,423,423,87
|
|
20231127,143000,168664420,423,423,423,423,3
|
|
20231127,142900,168663151,422,422,422,422,2642
|
|
20231127,142800,167548227,423,423,423,423,7
|
|
20231127,142700,167545266,422,423,423,422,111
|
|
20231127,142600,167498323,422,422,422,422,1
|
|
20231127,142500,167497901,423,422,423,422,411
|
|
20231127,142400,167324348,423,423,423,421,102
|
|
20231127,142300,167281204,423,422,423,422,408
|
|
20231127,142200,167108927,422,423,423,422,366
|
|
20231127,142100,166954473,423,422,423,422,1263
|
|
20231127,142000,166421486,422,422,422,421,504
|
|
20231127,141900,166208800,422,422,422,422,1
|
|
20231127,141800,166208378,422,422,422,422,0
|
|
20231127,141700,166208378,422,421,422,421,206
|
|
20231127,141600,166121548,422,421,422,421,148
|
|
20231127,141500,166059094,422,422,422,422,2
|
|
20231127,141400,166058250,422,421,422,421,2737
|
|
20231127,141300,164905972,422,421,422,421,10
|
|
20231127,141200,164901753,421,421,422,421,241
|
|
20231127,141100,164800192,422,421,422,421,5
|
|
20231127,141000,164798084,422,422,422,422,103
|
|
20231127,140900,164754618,423,424,424,423,1568
|
|
20231127,140800,164090852,423,424,424,423,3
|
|
20231127,140700,164089581,423,424,424,423,4
|
|
20231127,140600,164087887,423,424,424,423,4
|
|
20231127,140500,164086193,423,424,424,423,11
|
|
20231127,140400,164081530,424,424,424,423,5
|
|
20231127,140300,164079412,424,425,425,424,947
|
|
20231127,140200,163677879,424,424,424,423,203
|
|
20231127,140100,163592007,423,423,423,423,4
|
|
20231127,140000,163590315,425,424,425,424,5
|
|
20231127,135900,163588193,423,423,425,423,6
|
|
20231127,135800,163585653,425,425,425,425,1
|
|
20231127,135700,163585228,426,424,426,424,14925
|
|
20231127,135600,157242111,423,423,424,423,418
|
|
20231127,135500,157065296,423,424,424,423,323
|
|
20231127,135400,156928666,423,424,425,423,23500
|
|
20231127,135300,146944263,424,424,424,424,707
|
|
20231127,135200,146644495,425,425,425,425,0
|
|
20231127,135100,146644495,425,423,425,423,13678
|
|
20231127,135000,140844694,423,421,423,421,13623
|
|
20231127,134900,135086445,421,421,421,421,0
|
|
20231127,134800,135086445,421,421,421,421,0
|
|
20231127,134700,135086445,421,421,421,420,4
|
|
20231127,134600,135084763,421,421,421,421,0
|
|
20231127,134500,135084763,421,421,421,421,11
|
|
20231127,134400,135080132,421,421,421,421,15
|
|
20231127,134300,135073817,421,422,422,421,3
|
|
20231127,134200,135072553,422,421,422,421,2
|
|
20231127,134100,135071710,422,422,422,422,1
|
|
20231127,134000,135071288,422,421,422,421,254
|
|
20231127,133900,134964102,422,422,422,422,3
|
|
20231127,133800,134962836,420,420,422,420,5
|
|
20231127,133700,134960734,422,422,422,422,14
|
|
20231127,133600,134954826,422,422,422,422,10
|
|
20231127,133500,134950606,422,422,422,422,0
|
|
20231127,133400,134950606,422,422,422,422,30
|
|
20231127,133300,134937946,422,422,422,422,0
|
|
20231127,133200,134937946,422,422,422,422,4
|
|
20231127,133100,134936258,422,421,422,421,349
|
|
20231127,133000,134789297,422,422,422,422,0
|
|
20231127,132900,134789297,422,421,422,421,2
|
|
20231127,132800,134788454,422,421,422,421,701
|
|
20231127,132700,134493332,422,422,422,422,0
|
|
20231127,132600,134493332,422,422,422,421,4
|
|
20231127,132500,134491645,421,421,421,421,0
|
|
20231127,132400,134491645,421,421,421,421,0
|
|
20231127,132300,134491645,421,421,421,421,2478
|
|
20231127,132200,133448407,421,421,421,421,0
|
|
20231127,132100,133448407,421,421,421,421,1
|
|
20231127,132000,133447986,421,421,421,421,0
|
|
20231127,131900,133447986,421,421,421,421,15
|
|
20231127,131800,133441671,421,421,421,421,316
|
|
20231127,131700,133308635,423,423,423,423,3
|
|
20231127,131600,133307366,422,422,422,422,0
|
|
20231127,131500,133307366,422,422,422,422,400
|
|
20231127,131400,133138566,422,422,422,422,228
|
|
20231127,131300,133042350,421,421,421,421,0
|
|
20231127,131200,133042350,421,421,421,421,0
|
|
20231127,131100,133042350,421,421,421,421,1238
|
|
20231127,131000,132521152,420,421,421,420,2074
|
|
20231127,130900,131649950,421,422,422,421,2149
|
|
20231127,130800,130745160,422,422,422,422,0
|
|
20231127,130700,130745160,422,422,422,422,51
|
|
20231127,130600,130723638,422,422,422,422,10
|
|
20231127,130500,130719418,422,422,422,422,16
|
|
20231127,130400,130712666,422,422,422,422,0
|
|
20231127,130300,130712666,422,422,422,422,366
|
|
20231127,130200,130558214,422,422,422,422,0
|
|
20231127,130100,130558214,422,422,422,422,902
|
|
20231127,130000,130177570,422,422,422,422,10
|
|
20231127,125900,130173350,422,422,422,422,20
|
|
20231127,125800,130164910,422,422,422,422,23
|
|
20231127,125700,130155204,422,422,422,422,231
|
|
20231127,125600,130057722,421,422,422,421,292
|
|
20231127,125500,129934548,422,422,422,422,0
|
|
20231127,125400,129934548,422,422,422,422,1
|
|
20231127,125300,129934126,421,421,421,421,0
|
|
20231127,125200,129934126,421,421,421,421,1503
|
|
20231127,125100,129301363,422,422,422,422,0
|
|
20231127,125000,129301363,422,422,422,422,148
|
|
20231127,124900,129238907,421,421,421,421,1192
|
|
20231127,124800,128737075,422,422,422,421,107
|
|
20231127,124700,128692018,422,421,422,421,56
|
|
20231127,124600,128668421,422,422,422,422,1
|
|
20231127,124500,128667999,422,422,422,422,7
|
|
20231127,124400,128665045,421,423,423,421,1613
|
|
20231127,124300,127984449,423,423,423,423,1
|
|
20231127,124200,127984026,423,422,423,422,42
|
|
20231127,124100,127966301,423,423,423,423,3000
|
|
20231127,124000,126697301,424,423,424,423,61
|
|
20231127,123900,126671496,423,424,424,423,2
|
|
20231127,123800,126670649,424,424,424,423,293
|
|
20231127,123700,126546558,425,425,425,424,4
|
|
20231127,123600,126544860,425,424,425,424,121
|
|
20231127,123500,126493555,425,421,425,421,557
|
|
20231127,123400,126257246,425,421,425,421,48599
|
|
20231127,123300,105710417,421,421,421,421,0
|
|
20231127,123200,105710417,421,421,421,421,10
|
|
20231127,123100,105706207,421,421,421,421,0
|
|
20231127,123000,105706207,421,421,421,421,0
|
|
20231127,122900,105706207,421,421,421,421,1
|
|
20231127,122800,105705786,421,421,421,421,201
|
|
20231127,122700,105621165,420,420,420,420,0
|
|
20231127,122600,105621165,420,420,420,420,0
|
|
20231127,122500,105621165,420,421,421,420,17
|
|
20231127,122400,105614017,421,421,421,421,0
|
|
20231127,122300,105614017,421,420,421,420,17
|
|
20231127,122200,105606875,420,420,420,420,1312
|
|
20231127,122100,105055835,420,420,420,420,5
|
|
20231127,122000,105053735,421,421,421,421,0
|
|
20231127,121900,105053735,421,421,421,421,2
|
|
20231127,121800,105052893,420,420,420,420,0
|
|
20231127,121700,105052893,420,420,420,420,10
|
|
20231127,121600,105048693,421,421,421,421,1454
|
|
20231127,121500,104436559,421,421,421,421,97
|
|
20231127,121400,104395722,421,421,421,421,1
|
|
20231127,121300,104395301,421,421,421,421,0
|
|
20231127,121200,104395301,421,421,421,421,2375
|
|
20231127,121100,103395426,421,421,421,421,2
|
|
20231127,121000,103394584,420,420,420,420,117
|
|
20231127,120900,103345444,420,420,420,420,0
|
|
20231127,120800,103345444,420,420,420,420,43
|
|
20231127,120700,103327384,420,420,420,420,175
|
|
20231127,120600,103253884,420,420,420,419,169
|
|
20231127,120500,103182906,420,420,420,420,88
|
|
20231127,120400,103145946,420,420,420,420,0
|
|
20231127,120300,103145946,420,421,421,420,477
|
|
20231127,120200,102945605,421,421,421,421,1
|
|
20231127,120100,102945184,421,419,421,419,8585
|
|
20231127,120000,99348065,420,420,420,419,1497
|
|
20231127,115900,98719385,421,421,421,421,221
|
|
20231127,115800,98626344,421,421,421,421,200
|
|
20231127,115700,98542144,421,421,421,421,1925
|
|
20231127,115600,97731719,421,421,421,421,0
|
|
20231127,115500,97731719,421,421,421,421,0
|
|
20231127,115400,97731719,421,420,421,420,135
|
|
20231127,115300,97675017,421,421,421,421,6
|
|
20231127,115200,97672491,421,421,421,421,516
|
|
20231127,115100,97455255,421,421,421,421,1048
|
|
20231127,115000,97014047,421,421,421,420,1605
|
|
20231127,114900,96338388,421,421,421,421,5000
|
|
20231127,114800,94233388,420,420,420,420,7657
|
|
20231127,114700,91017448,420,420,420,420,0
|
|
20231127,114600,91017448,420,420,420,420,1000
|
|
20231127,114500,90597448,420,420,420,420,1000
|
|
20231127,114400,90177448,420,420,420,420,0
|
|
20231127,114300,90177448,420,420,420,420,97
|
|
20231127,114200,90136708,420,420,420,420,0
|
|
20231127,114100,90136708,420,419,420,419,1001
|
|
20231127,114000,89717288,420,420,420,420,200
|
|
20231127,113900,89633288,420,420,420,420,0
|
|
20231127,113800,89633288,420,420,420,420,2
|
|
20231127,113700,89632448,419,419,419,419,90
|
|
20231127,113600,89594738,419,419,419,419,10000
|
|
20231127,113500,85404738,420,420,420,420,453
|
|
20231127,113400,85214478,420,420,420,420,10000
|
|
20231127,113300,81014478,421,421,421,421,0
|
|
20231127,113200,81014478,421,421,421,421,3004
|
|
20231127,113100,79749794,421,421,421,421,1
|
|
20231127,113000,79749373,421,421,421,421,0
|
|
20231127,112900,79749373,421,421,421,421,2
|
|
20231127,112800,79748531,421,421,421,421,1001
|
|
20231127,112700,79327110,421,421,421,421,0
|
|
20231127,112600,79327110,421,420,421,420,702
|
|
20231127,112500,79032268,421,421,421,421,50
|
|
20231127,112400,79011218,421,420,421,420,4882
|
|
20231127,112300,76960776,420,420,420,420,1049
|
|
20231127,112200,76520196,420,420,420,420,100
|
|
20231127,112100,76478196,420,419,420,419,4829
|
|
20231127,112000,74454844,419,419,419,419,0
|
|
20231127,111900,74454844,419,418,419,418,3803
|
|
20231127,111800,72865187,419,418,419,418,26
|
|
20231127,111700,72854317,419,419,419,419,0
|
|
20231127,111600,72854317,419,419,419,419,500
|
|
20231127,111500,72644817,419,419,419,419,5
|
|
20231127,111400,72642722,419,419,419,419,1
|
|
20231127,111300,72642303,419,419,419,419,0
|
|
20231127,111200,72642303,419,419,419,419,6
|
|
20231127,111100,72639789,419,419,419,419,0
|
|
20231127,111000,72639789,419,419,419,419,0
|
|
20231127,110900,72639789,419,419,419,419,0
|
|
20231127,110800,72639789,419,419,419,419,5
|
|
20231127,110700,72637694,419,419,419,419,10
|
|
20231127,110600,72633504,419,418,419,418,917
|
|
20231127,110500,72250185,419,419,419,419,1138
|
|
20231127,110400,71773363,420,420,420,420,5
|
|
20231127,110300,71771263,419,419,419,419,8893
|
|
20231127,110200,68045096,419,419,419,419,0
|
|
20231127,110100,68045096,419,419,419,419,10
|
|
20231127,110000,68040906,419,419,419,418,12
|
|
20231127,105900,68035880,419,419,419,419,0
|
|
20231127,105800,68035880,419,419,419,419,0
|
|
20231127,105700,68035880,419,419,419,419,0
|
|
20231127,105600,68035880,419,419,419,419,1111
|
|
20231127,105500,67570371,419,419,419,419,0
|
|
20231127,105400,67570371,419,419,419,419,0
|
|
20231127,105300,67570371,419,419,419,419,0
|
|
20231127,105200,67570371,419,419,419,419,0
|
|
20231127,105100,67570371,419,419,419,419,5
|
|
20231127,105000,67568276,419,419,419,419,1
|
|
20231127,104900,67567857,419,419,419,419,21
|
|
20231127,104800,67559058,419,419,419,419,2830
|
|
20231127,104700,66373288,419,419,419,419,1
|
|
20231127,104600,66372869,419,419,419,419,0
|
|
20231127,104500,66372869,419,419,419,419,0
|
|
20231127,104400,66372869,419,419,419,419,9
|
|
20231127,104300,66369098,419,418,419,418,14399
|
|
20231127,104200,60350313,418,418,418,418,0
|
|
20231127,104100,60350313,418,418,418,418,500
|
|
20231127,104000,60141313,418,418,418,418,1
|
|
20231127,103900,60140895,418,418,418,418,17
|
|
20231127,103800,60133789,418,418,418,418,2
|
|
20231127,103700,60132953,418,418,418,418,1
|
|
20231127,103600,60132535,417,417,417,417,1007
|
|
20231127,103500,59712616,418,418,418,418,1
|
|
20231127,103400,59712198,418,418,418,418,0
|
|
20231127,103300,59712198,418,418,418,418,0
|
|
20231127,103200,59712198,418,418,418,417,8
|
|
20231127,103100,59708855,418,418,418,418,1
|
|
20231127,103000,59708437,418,418,418,418,0
|
|
20231127,102900,59708437,418,418,418,418,0
|
|
20231127,102800,59708437,418,417,418,417,2596
|
|
20231127,102700,58625901,417,416,417,416,11
|
|
20231127,102600,58621315,417,417,417,417,125
|
|
20231127,102500,58569190,417,417,417,417,70
|
|
20231127,102400,58540000,417,417,417,416,4020
|
|
20231127,102300,56867660,417,417,417,417,0
|
|
20231127,102200,56867660,417,417,417,417,1007
|
|
20231127,102100,56447741,417,417,417,417,31
|
|
20231127,102000,56434814,417,417,417,417,0
|
|
20231127,101900,56434814,417,417,417,416,122
|
|
20231127,101800,56383955,416,417,417,416,486
|
|
20231127,101700,56181773,417,416,417,416,713
|
|
20231127,101600,55885158,416,417,417,416,2306
|
|
20231127,101500,54925851,418,418,418,416,203
|
|
20231127,101400,54841397,416,416,416,416,0
|
|
20231127,101300,54841397,416,416,416,416,2
|
|
20231127,101200,54840565,418,418,418,418,1
|
|
20231127,101100,54840147,418,418,418,418,2
|
|
20231127,101000,54839311,418,418,418,418,0
|
|
20231127,100900,54839311,418,418,418,418,12
|
|
20231127,100800,54834295,418,418,418,418,2
|
|
20231127,100700,54833459,416,417,418,416,5761
|
|
20231127,100600,52431271,417,416,417,416,121
|
|
20231127,100500,52380933,416,416,416,416,1038
|
|
20231127,100400,51949125,416,417,417,416,2014
|
|
20231127,100300,51111249,417,417,417,417,7
|
|
20231127,100200,51108330,417,416,417,416,2402
|
|
20231127,100100,50109096,417,417,417,417,4
|
|
20231127,100000,50107428,418,417,418,417,12910
|
|
20231127,095900,44723955,418,418,418,417,45
|
|
20231127,095800,44705187,417,417,417,417,7056
|
|
20231127,095700,41762835,417,417,417,417,581
|
|
20231127,095600,41520558,417,417,417,417,208
|
|
20231127,095500,41433822,417,417,417,417,2
|
|
20231127,095400,41432988,416,417,417,416,107
|
|
20231127,095300,41388446,417,417,417,417,29
|
|
20231127,095200,41376353,417,417,417,416,932
|
|
20231127,095100,40987738,417,417,417,416,52
|
|
20231127,095000,40966055,417,417,417,417,29
|
|
20231127,094900,40953962,417,417,417,417,0
|
|
20231127,094800,40953962,417,416,417,416,2639
|
|
20231127,094700,39856135,416,416,416,415,43
|
|
20231127,094600,39838269,416,416,416,416,5689
|
|
20231127,094500,37471645,416,416,416,416,610
|
|
20231127,094400,37217885,416,416,416,416,50
|
|
20231127,094300,37197085,416,416,416,415,19
|
|
20231127,094200,37189183,416,415,416,415,2821
|
|
20231127,094100,36018460,416,416,416,416,26
|
|
20231127,094000,36007644,415,416,416,415,1003
|
|
20231127,093900,35591396,416,416,416,415,43
|
|
20231127,093800,35573515,415,416,416,415,273
|
|
20231127,093700,35460066,416,416,416,416,28
|
|
20231127,093600,35448418,415,416,416,415,1543
|
|
20231127,093500,34808038,416,416,416,416,1
|
|
20231127,093400,34807622,416,416,416,416,347
|
|
20231127,093300,34663270,416,416,416,416,103
|
|
20231127,093200,34620422,416,415,416,415,2649
|
|
20231127,093100,33521058,415,415,415,415,30
|
|
20231127,093000,33508608,415,415,415,415,50
|
|
20231127,092900,33487858,415,415,415,415,100
|
|
20231127,092800,33446358,415,415,415,415,51
|
|
20231127,092700,33425193,415,416,416,414,5148
|
|
20231127,092600,31293804,415,415,415,415,103
|
|
20231127,092500,31251059,415,414,415,414,780
|
|
20231127,092400,30928088,415,414,416,414,3377
|
|
20231127,092300,29529680,414,415,415,414,11247
|
|
20231127,092200,24873341,416,414,416,414,357
|
|
20231127,092100,24725537,414,416,416,414,4276
|
|
20231127,092000,22952569,416,416,416,415,76
|
|
20231127,091900,22920984,416,416,416,416,12
|
|
20231127,091800,22915992,417,417,417,417,2
|
|
20231127,091700,22915158,417,416,417,414,2966
|
|
20231127,091600,21684292,416,416,416,415,56
|
|
20231127,091500,21661046,416,417,417,415,2037
|
|
20231127,091400,20815651,417,416,417,416,366
|
|
20231127,091300,20663389,416,416,416,414,1915
|
|
20231127,091200,19869808,416,415,417,415,152
|
|
20231127,091100,19806682,417,417,417,415,12003
|
|
20231127,091000,14823175,417,418,419,416,4725
|
|
20231127,090900,12855313,418,417,420,416,7005
|
|
20231127,090800,9934222,421,418,421,418,928
|
|
20231127,090700,9544391,417,417,418,417,154
|
|
20231127,090600,9480071,418,418,418,418,1112
|
|
20231127,090500,9015255,418,417,418,417,203
|
|
20231127,090400,8930403,418,415,418,415,826
|
|
20231127,090300,8587559,415,415,415,414,1128
|
|
20231127,090200,8119442,415,417,417,415,10528
|
|
20231127,090100,3750320,417,415,417,415,1930
|
|
20231127,090000,2947284,415,418,418,415,7073
|