623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192000,147282508,425,425,425,425,21016
|
|
20231130,191900,147282508,425,425,425,425,0
|
|
20231130,191800,147282508,425,425,425,425,0
|
|
20231130,191700,147282508,425,425,425,425,0
|
|
20231130,191600,147282508,425,425,425,425,0
|
|
20231130,191500,147282508,425,425,425,425,0
|
|
20231130,191400,147282508,425,425,425,425,0
|
|
20231130,191300,147282508,425,425,425,425,0
|
|
20231130,191200,147282508,425,425,425,425,0
|
|
20231130,191100,147282508,425,425,425,425,0
|
|
20231130,191000,147282508,425,425,425,425,0
|
|
20231130,190900,147282508,425,425,425,425,0
|
|
20231130,190800,147282508,425,425,425,425,0
|
|
20231130,190700,147282508,425,425,425,425,0
|
|
20231130,190600,147282508,425,425,425,425,0
|
|
20231130,190500,147282508,425,425,425,425,0
|
|
20231130,190400,147282508,425,425,425,425,0
|
|
20231130,190300,147282508,425,425,425,425,0
|
|
20231130,190200,147282508,425,425,425,425,0
|
|
20231130,190100,147282508,425,425,425,425,0
|
|
20231130,190000,147282508,425,425,425,425,0
|
|
20231130,185900,147282508,425,425,425,425,0
|
|
20231130,185800,147282508,425,425,425,425,0
|
|
20231130,185700,147282508,425,425,425,425,0
|
|
20231130,185600,147282508,425,425,425,425,0
|
|
20231130,185500,147282508,425,425,425,425,0
|
|
20231130,185400,147282508,425,425,425,425,0
|
|
20231130,185300,147282508,425,425,425,425,0
|
|
20231130,185200,147282508,425,425,425,425,0
|
|
20231130,185100,147282508,425,425,425,425,0
|
|
20231130,185000,147282508,425,425,425,425,21016
|
|
20231130,184900,147282508,425,425,425,425,0
|
|
20231130,184800,147282508,425,425,425,425,0
|
|
20231130,184700,147282508,425,425,425,425,0
|
|
20231130,184600,147282508,425,425,425,425,0
|
|
20231130,184500,147282508,425,425,425,425,0
|
|
20231130,184400,147282508,425,425,425,425,0
|
|
20231130,184300,147282508,425,425,425,425,0
|
|
20231130,184200,147282508,425,425,425,425,0
|
|
20231130,184100,147282508,425,425,425,425,0
|
|
20231130,184000,147282508,425,425,425,425,0
|
|
20231130,183900,147282508,425,425,425,425,0
|
|
20231130,183800,147282508,425,425,425,425,0
|
|
20231130,183700,147282508,425,425,425,425,0
|
|
20231130,183600,147282508,425,425,425,425,0
|
|
20231130,183500,147282508,425,425,425,425,0
|
|
20231130,183400,147282508,425,425,425,425,0
|
|
20231130,183300,147282508,425,425,425,425,0
|
|
20231130,183200,147282508,425,425,425,425,0
|
|
20231130,183100,147282508,425,425,425,425,0
|
|
20231130,183000,147282508,425,425,425,425,0
|
|
20231130,182900,147282508,425,425,425,425,0
|
|
20231130,182800,147282508,425,425,425,425,0
|
|
20231130,182700,147282508,425,425,425,425,0
|
|
20231130,182600,147282508,425,425,425,425,0
|
|
20231130,182500,147282508,425,425,425,425,0
|
|
20231130,182400,147282508,425,425,425,425,0
|
|
20231130,182300,147282508,425,425,425,425,0
|
|
20231130,182200,147282508,425,425,425,425,0
|
|
20231130,182100,147282508,425,425,425,425,0
|
|
20231130,182000,147282508,425,425,425,425,21016
|
|
20231130,181900,147282508,425,425,425,425,0
|
|
20231130,181800,147282508,425,425,425,425,0
|
|
20231130,181700,147282508,425,425,425,425,0
|
|
20231130,181600,147282508,425,425,425,425,0
|
|
20231130,181500,147282508,425,425,425,425,0
|
|
20231130,181400,147282508,425,425,425,425,0
|
|
20231130,181300,147282508,425,425,425,425,0
|
|
20231130,181200,147282508,425,425,425,425,0
|
|
20231130,181100,147282508,425,425,425,425,0
|
|
20231130,181000,147282508,425,425,425,425,0
|
|
20231130,180900,147282508,425,425,425,425,0
|
|
20231130,180800,147282508,425,425,425,425,0
|
|
20231130,180700,147282508,425,425,425,425,0
|
|
20231130,180600,147282508,425,425,425,425,0
|
|
20231130,180500,147282508,425,425,425,425,0
|
|
20231130,180400,147282508,425,425,425,425,0
|
|
20231130,180300,147282508,425,425,425,425,0
|
|
20231130,180200,147282508,425,425,425,425,0
|
|
20231130,180100,147282508,425,425,425,425,0
|
|
20231130,180000,147282508,425,425,425,425,0
|
|
20231130,175900,147282508,425,425,425,425,0
|
|
20231130,175800,147282508,425,425,425,425,0
|
|
20231130,175700,147282508,425,425,425,425,0
|
|
20231130,175600,147282508,425,425,425,425,0
|
|
20231130,175500,147282508,425,425,425,425,0
|
|
20231130,175400,147282508,425,425,425,425,0
|
|
20231130,175300,147282508,425,425,425,425,0
|
|
20231130,175200,147282508,425,425,425,425,0
|
|
20231130,175100,147282508,425,425,425,425,0
|
|
20231130,175000,147282508,425,425,425,425,21016
|
|
20231130,174900,147282508,425,425,425,425,0
|
|
20231130,174800,147282508,425,425,425,425,0
|
|
20231130,174700,147282508,425,425,425,425,0
|
|
20231130,174600,147282508,425,425,425,425,0
|
|
20231130,174500,147282508,425,425,425,425,0
|
|
20231130,174400,147282508,425,425,425,425,0
|
|
20231130,174300,147282508,425,425,425,425,0
|
|
20231130,174200,147282508,425,425,425,425,0
|
|
20231130,174100,147282508,425,425,425,425,0
|
|
20231130,174000,147282508,425,425,425,425,0
|
|
20231130,173900,147282508,425,425,425,425,0
|
|
20231130,173800,147282508,425,425,425,425,0
|
|
20231130,173700,147282508,425,425,425,425,0
|
|
20231130,173600,147282508,425,425,425,425,0
|
|
20231130,173500,147282508,425,425,425,425,0
|
|
20231130,173400,147282508,425,425,425,425,0
|
|
20231130,173300,147282508,425,425,425,425,0
|
|
20231130,173200,147282508,425,425,425,425,0
|
|
20231130,173100,147282508,425,425,425,425,0
|
|
20231130,173000,147282508,425,425,425,425,0
|
|
20231130,172900,147282508,425,425,425,425,0
|
|
20231130,172800,147282508,425,425,425,425,0
|
|
20231130,172700,147282508,425,425,425,425,0
|
|
20231130,172600,147282508,425,425,425,425,0
|
|
20231130,172500,147282508,425,425,425,425,0
|
|
20231130,172400,147282508,425,425,425,425,0
|
|
20231130,172300,147282508,425,425,425,425,0
|
|
20231130,172200,147282508,425,425,425,425,0
|
|
20231130,172100,147282508,425,425,425,425,0
|
|
20231130,172000,147282508,425,425,425,425,21016
|
|
20231130,171900,147282508,425,425,425,425,0
|
|
20231130,171800,147282508,425,425,425,425,0
|
|
20231130,171700,147282508,425,425,425,425,0
|
|
20231130,171600,147282508,425,425,425,425,0
|
|
20231130,171500,147282508,425,425,425,425,0
|
|
20231130,171400,147282508,425,425,425,425,0
|
|
20231130,171300,147282508,425,425,425,425,0
|
|
20231130,171200,147282508,425,425,425,425,0
|
|
20231130,171100,147282508,425,425,425,425,0
|
|
20231130,171000,147282508,425,425,425,425,0
|
|
20231130,170900,147282508,425,425,425,425,0
|
|
20231130,170800,147282508,425,425,425,425,0
|
|
20231130,170700,147282508,425,425,425,425,0
|
|
20231130,170600,147282508,425,425,425,425,0
|
|
20231130,170500,147282508,425,425,425,425,0
|
|
20231130,170400,147282508,425,425,425,425,0
|
|
20231130,170300,147282508,425,425,425,425,0
|
|
20231130,170200,147282508,425,425,425,425,0
|
|
20231130,170100,147282508,425,425,425,425,0
|
|
20231130,170000,147282508,425,425,425,425,0
|
|
20231130,165900,147282508,425,425,425,425,0
|
|
20231130,165800,147282508,425,425,425,425,0
|
|
20231130,165700,147282508,425,425,425,425,0
|
|
20231130,165600,147282508,425,425,425,425,0
|
|
20231130,165500,147282508,425,425,425,425,0
|
|
20231130,165400,147282508,425,425,425,425,0
|
|
20231130,165300,147282508,425,425,425,425,0
|
|
20231130,165200,147282508,425,425,425,425,0
|
|
20231130,165100,147282508,425,425,425,425,0
|
|
20231130,165000,147282508,425,425,425,425,21016
|
|
20231130,164900,147282508,425,425,425,425,0
|
|
20231130,164800,147282508,425,425,425,425,0
|
|
20231130,164700,147282508,425,425,425,425,0
|
|
20231130,164600,147282508,425,425,425,425,0
|
|
20231130,164500,147282508,425,425,425,425,0
|
|
20231130,164400,147282508,425,425,425,425,0
|
|
20231130,164300,147282508,425,425,425,425,0
|
|
20231130,164200,147282508,425,425,425,425,0
|
|
20231130,164100,147282508,425,425,425,425,0
|
|
20231130,164000,147282508,425,425,425,425,0
|
|
20231130,163900,147282508,425,425,425,425,0
|
|
20231130,163800,147282508,425,425,425,425,0
|
|
20231130,163700,147282508,425,425,425,425,0
|
|
20231130,163600,147282508,425,425,425,425,0
|
|
20231130,163500,147282508,425,425,425,425,0
|
|
20231130,163400,147282508,425,425,425,425,0
|
|
20231130,163300,147282508,425,425,425,425,0
|
|
20231130,163200,147282508,425,425,425,425,0
|
|
20231130,163100,147282508,425,425,425,425,0
|
|
20231130,163000,147282508,425,425,425,425,0
|
|
20231130,162900,147282508,425,425,425,425,0
|
|
20231130,162800,147282508,425,425,425,425,0
|
|
20231130,162700,147282508,425,425,425,425,0
|
|
20231130,162600,147282508,425,425,425,425,0
|
|
20231130,162500,147282508,425,425,425,425,0
|
|
20231130,162400,147282508,425,425,425,425,0
|
|
20231130,162300,147282508,425,425,425,425,0
|
|
20231130,162200,147282508,425,425,425,425,0
|
|
20231130,162100,147282508,425,425,425,425,0
|
|
20231130,162000,147282508,425,425,425,425,21016
|
|
20231130,161900,147282508,425,425,425,425,0
|
|
20231130,161800,147282508,425,425,425,425,0
|
|
20231130,161700,147282508,425,425,425,425,0
|
|
20231130,161600,147282508,425,425,425,425,0
|
|
20231130,161500,147282508,425,425,425,425,0
|
|
20231130,161400,147282508,425,425,425,425,0
|
|
20231130,161300,147282508,425,425,425,425,0
|
|
20231130,161200,147282508,425,425,425,425,0
|
|
20231130,161100,147282508,425,425,425,425,0
|
|
20231130,161000,147282508,425,425,425,425,0
|
|
20231130,160900,147282508,425,425,425,425,0
|
|
20231130,160800,147282508,425,425,425,425,0
|
|
20231130,160700,147282508,425,425,425,425,0
|
|
20231130,160600,147282508,425,425,425,425,0
|
|
20231130,160500,147282508,425,425,425,425,0
|
|
20231130,160400,147282508,425,425,425,425,0
|
|
20231130,160300,147282508,425,425,425,425,0
|
|
20231130,160200,147282508,425,425,425,425,0
|
|
20231130,160100,147282508,425,425,425,425,0
|
|
20231130,160000,147282508,425,425,425,425,0
|
|
20231130,155900,147282508,425,425,425,425,0
|
|
20231130,155800,147282508,425,425,425,425,0
|
|
20231130,155700,147282508,425,425,425,425,0
|
|
20231130,155600,147282508,425,425,425,425,0
|
|
20231130,155500,147282508,425,425,425,425,0
|
|
20231130,155400,147282508,425,425,425,425,0
|
|
20231130,155300,147282508,425,425,425,425,0
|
|
20231130,155200,147282508,425,425,425,425,0
|
|
20231130,155100,147282508,425,425,425,425,0
|
|
20231130,155000,147282508,425,425,425,425,21016
|
|
20231130,154900,147282508,425,425,425,425,0
|
|
20231130,154800,147282508,425,425,425,425,0
|
|
20231130,154700,147282508,425,425,425,425,0
|
|
20231130,154600,147282508,425,425,425,425,0
|
|
20231130,154500,147282508,425,425,425,425,0
|
|
20231130,154400,147282508,425,425,425,425,0
|
|
20231130,154300,147282508,425,425,425,425,0
|
|
20231130,154200,147282508,425,425,425,425,0
|
|
20231130,154100,147282508,425,425,425,425,0
|
|
20231130,154000,147282508,425,425,425,425,0
|
|
20231130,153900,147282508,425,425,425,425,0
|
|
20231130,153800,147282508,425,425,425,425,0
|
|
20231130,153700,147282508,425,425,425,425,0
|
|
20231130,153600,147282508,425,425,425,425,0
|
|
20231130,153500,147282508,425,425,425,425,0
|
|
20231130,153400,147282508,425,425,425,425,0
|
|
20231130,153300,147282508,425,425,425,425,0
|
|
20231130,153200,147282508,425,425,425,425,0
|
|
20231130,153100,147282508,425,425,425,425,0
|
|
20231130,153000,147282508,425,425,425,425,21016
|
|
20231130,152900,138350708,425,425,425,425,0
|
|
20231130,152800,138350708,425,425,425,425,0
|
|
20231130,152700,138350708,425,425,425,425,0
|
|
20231130,152600,138350708,425,425,425,425,0
|
|
20231130,152500,138350708,425,425,425,425,0
|
|
20231130,152400,138350708,425,425,425,425,0
|
|
20231130,152300,138350708,425,425,425,425,0
|
|
20231130,152200,138350708,425,425,425,425,0
|
|
20231130,152100,138350708,425,425,425,425,0
|
|
20231130,152000,138350708,425,425,425,425,0
|
|
20231130,151900,138350708,425,425,425,422,487
|
|
20231130,151800,138144803,424,424,425,424,219
|
|
20231130,151700,138051942,424,424,424,424,91
|
|
20231130,151600,138013358,424,424,424,424,1
|
|
20231130,151500,138012934,422,425,425,422,391
|
|
20231130,151400,137847668,424,424,424,424,18
|
|
20231130,151300,137840036,425,423,425,423,274
|
|
20231130,151200,137724132,425,425,425,425,0
|
|
20231130,151100,137724132,425,424,425,424,100
|
|
20231130,151000,137681727,425,424,425,422,1737
|
|
20231130,150900,136945716,425,424,425,424,305
|
|
20231130,150800,136816286,424,424,424,424,6255
|
|
20231130,150700,134164166,424,424,424,424,0
|
|
20231130,150600,134164166,424,423,424,423,407
|
|
20231130,150500,133992004,424,424,424,423,272
|
|
20231130,150400,133876936,424,424,424,424,0
|
|
20231130,150300,133876936,424,423,424,423,53
|
|
20231130,150200,133854513,424,424,424,424,0
|
|
20231130,150100,133854513,424,424,424,424,0
|
|
20231130,150000,133854513,424,424,424,424,95
|
|
20231130,145900,133814233,424,423,424,422,82
|
|
20231130,145800,133779613,423,423,423,423,6
|
|
20231130,145700,133777075,423,423,423,423,0
|
|
20231130,145600,133777075,423,423,424,423,541
|
|
20231130,145500,133548230,424,424,424,423,2708
|
|
20231130,145400,132402038,424,424,424,424,2
|
|
20231130,145300,132401190,424,424,424,424,11
|
|
20231130,145200,132396526,424,424,424,424,0
|
|
20231130,145100,132396526,424,424,424,424,0
|
|
20231130,145000,132396526,424,424,424,424,2
|
|
20231130,144900,132395678,424,423,424,423,20
|
|
20231130,144800,132387217,424,424,424,424,4
|
|
20231130,144700,132385521,424,424,424,424,0
|
|
20231130,144600,132385521,424,424,424,424,11
|
|
20231130,144500,132380857,424,424,424,424,0
|
|
20231130,144400,132380857,424,424,424,424,1
|
|
20231130,144300,132380433,422,424,424,422,2
|
|
20231130,144200,132379587,424,424,424,424,0
|
|
20231130,144100,132379587,424,424,424,424,900
|
|
20231130,144000,131997987,424,424,424,424,0
|
|
20231130,143900,131997987,424,424,424,424,0
|
|
20231130,143800,131997987,424,424,424,424,0
|
|
20231130,143700,131997987,424,424,424,424,1
|
|
20231130,143600,131997563,423,423,423,423,2
|
|
20231130,143500,131996717,424,424,424,424,24
|
|
20231130,143400,131986541,424,422,424,422,3464
|
|
20231130,143300,130524731,424,424,424,424,0
|
|
20231130,143200,130524731,424,424,424,424,0
|
|
20231130,143100,130524731,424,424,424,424,1500
|
|
20231130,143000,129888731,424,424,424,424,0
|
|
20231130,142900,129888731,424,424,424,424,0
|
|
20231130,142800,129888731,424,423,424,423,5550
|
|
20231130,142700,127541079,424,424,424,423,2049
|
|
20231130,142600,126673303,424,423,424,423,2
|
|
20231130,142500,126672456,424,424,424,423,1009
|
|
20231130,142400,126245640,424,423,424,423,1001
|
|
20231130,142300,125822216,424,423,424,423,3110
|
|
20231130,142200,124506685,423,423,423,423,0
|
|
20231130,142100,124506685,423,423,423,423,0
|
|
20231130,142000,124506685,423,422,423,422,2
|
|
20231130,141900,124505840,423,423,423,423,1
|
|
20231130,141800,124505417,423,423,423,423,0
|
|
20231130,141700,124505417,423,423,423,423,1
|
|
20231130,141600,124504994,422,422,422,422,1
|
|
20231130,141500,124504572,423,423,423,423,2
|
|
20231130,141400,124503726,422,423,423,422,4
|
|
20231130,141300,124502036,423,423,423,423,0
|
|
20231130,141200,124502036,423,422,423,422,51
|
|
20231130,141100,124480513,422,424,424,422,253
|
|
20231130,141000,124373245,424,424,424,424,0
|
|
20231130,140900,124373245,424,424,424,424,0
|
|
20231130,140800,124373245,424,424,424,424,1
|
|
20231130,140700,124372821,422,422,422,422,100
|
|
20231130,140600,124330621,423,422,423,422,278
|
|
20231130,140500,124213127,423,423,423,423,6029
|
|
20231130,140400,121662860,423,423,423,423,10
|
|
20231130,140300,121658630,423,423,423,423,14
|
|
20231130,140200,121652708,423,423,423,423,1
|
|
20231130,140100,121652285,422,422,422,422,8088
|
|
20231130,140000,118239149,422,422,422,422,0
|
|
20231130,135900,118239149,422,422,422,422,100
|
|
20231130,135800,118196949,421,421,421,421,0
|
|
20231130,135700,118196949,421,421,421,421,0
|
|
20231130,135600,118196949,421,421,421,421,0
|
|
20231130,135500,118196949,421,421,421,421,0
|
|
20231130,135400,118196949,421,421,421,421,1
|
|
20231130,135300,118196528,421,421,421,421,0
|
|
20231130,135200,118196528,421,421,421,421,0
|
|
20231130,135100,118196528,421,421,421,421,0
|
|
20231130,135000,118196528,421,422,422,421,140
|
|
20231130,134900,118137498,421,421,421,421,0
|
|
20231130,134800,118137498,421,421,421,421,2
|
|
20231130,134700,118136656,422,422,422,422,1
|
|
20231130,134600,118136234,421,421,421,421,1
|
|
20231130,134500,118135813,422,422,422,422,2
|
|
20231130,134400,118134969,421,422,422,421,21
|
|
20231130,134300,118126108,422,422,422,422,0
|
|
20231130,134200,118126108,422,422,422,422,0
|
|
20231130,134100,118126108,422,422,422,422,0
|
|
20231130,134000,118126108,422,422,422,422,3
|
|
20231130,133900,118124842,422,422,422,422,2266
|
|
20231130,133800,117168590,423,423,423,423,1
|
|
20231130,133700,117168167,422,423,423,422,2
|
|
20231130,133600,117167322,423,423,423,423,0
|
|
20231130,133500,117167322,423,423,423,423,0
|
|
20231130,133400,117167322,423,422,423,422,91
|
|
20231130,133300,117128919,422,422,422,422,0
|
|
20231130,133200,117128919,422,422,422,422,0
|
|
20231130,133100,117128919,422,422,422,422,0
|
|
20231130,133000,117128919,422,422,422,422,0
|
|
20231130,132900,117128919,422,422,422,422,499
|
|
20231130,132800,116918341,422,422,422,422,0
|
|
20231130,132700,116918341,422,422,422,422,400
|
|
20231130,132600,116749541,422,422,422,422,0
|
|
20231130,132500,116749541,422,422,422,422,0
|
|
20231130,132400,116749541,422,422,422,422,1
|
|
20231130,132300,116749119,422,422,422,422,0
|
|
20231130,132200,116749119,422,422,422,422,55
|
|
20231130,132100,116725909,422,422,422,422,0
|
|
20231130,132000,116725909,422,422,422,422,0
|
|
20231130,131900,116725909,422,422,422,422,0
|
|
20231130,131800,116725909,422,422,422,422,245
|
|
20231130,131700,116622519,422,421,422,421,17
|
|
20231130,131600,116615361,422,422,422,422,199
|
|
20231130,131500,116531383,422,422,422,422,2
|
|
20231130,131400,116530539,421,421,421,421,6000
|
|
20231130,131300,114004539,422,422,422,422,60
|
|
20231130,131200,113979219,422,422,422,422,31
|
|
20231130,131100,113966137,422,422,423,422,1109
|
|
20231130,131000,113498138,422,422,422,422,0
|
|
20231130,130900,113498138,422,422,422,422,1
|
|
20231130,130800,113497716,423,422,423,422,2000
|
|
20231130,130700,112652384,422,422,422,422,0
|
|
20231130,130600,112652384,422,422,422,422,0
|
|
20231130,130500,112652384,422,422,422,422,0
|
|
20231130,130400,112652384,422,422,422,422,0
|
|
20231130,130300,112652384,422,422,422,422,10
|
|
20231130,130200,112648164,422,421,422,421,6
|
|
20231130,130100,112645637,421,422,422,421,3
|
|
20231130,130000,112644372,422,422,422,422,63
|
|
20231130,125900,112617786,420,420,420,420,2000
|
|
20231130,125800,111777786,422,422,422,422,23
|
|
20231130,125700,111768080,421,422,422,421,2241
|
|
20231130,125600,110824379,422,422,422,422,0
|
|
20231130,125500,110824379,422,422,422,422,3
|
|
20231130,125400,110823113,422,422,422,422,473
|
|
20231130,125300,110623507,420,421,421,420,5000
|
|
20231130,125200,108521864,421,421,421,421,0
|
|
20231130,125100,108521864,421,422,422,421,3
|
|
20231130,125000,108520600,421,421,421,421,18
|
|
20231130,124900,108513022,421,422,422,421,19
|
|
20231130,124800,108505022,421,422,422,421,2
|
|
20231130,124700,108504179,422,422,422,422,1
|
|
20231130,124600,108503757,421,422,422,421,5
|
|
20231130,124500,108501651,422,420,422,420,2
|
|
20231130,124400,108500809,422,422,422,420,37080
|
|
20231130,124300,92913024,422,422,422,422,30
|
|
20231130,124200,92900364,422,422,422,422,40
|
|
20231130,124100,92883484,422,422,423,422,41
|
|
20231130,124000,92866181,422,422,422,422,10
|
|
20231130,123900,92861961,422,422,422,422,1820
|
|
20231130,123800,92093921,423,423,423,423,0
|
|
20231130,123700,92093921,423,423,423,423,1
|
|
20231130,123600,92093498,423,422,423,422,78
|
|
20231130,123500,92060579,423,423,423,423,0
|
|
20231130,123400,92060579,423,423,423,423,50
|
|
20231130,123300,92039429,423,422,423,422,19
|
|
20231130,123200,92031410,422,422,422,422,15
|
|
20231130,123100,92025080,422,422,422,421,401
|
|
20231130,123000,91855859,422,422,422,422,0
|
|
20231130,122900,91855859,422,422,423,422,1050
|
|
20231130,122800,91412753,422,422,422,422,0
|
|
20231130,122700,91412753,422,422,422,422,134
|
|
20231130,122600,91356205,422,422,422,422,1522
|
|
20231130,122500,90713921,423,423,423,423,27
|
|
20231130,122400,90702500,423,423,423,423,0
|
|
20231130,122300,90702500,423,422,423,422,20
|
|
20231130,122200,90694046,423,423,423,423,30
|
|
20231130,122100,90681356,422,423,423,422,715
|
|
20231130,122000,90379599,423,423,423,422,159
|
|
20231130,121900,90312442,422,422,422,422,5043
|
|
20231130,121800,88184296,422,422,422,422,235
|
|
20231130,121700,88085126,422,422,422,422,227
|
|
20231130,121600,87989332,422,422,422,422,37
|
|
20231130,121500,87973718,422,422,422,422,185
|
|
20231130,121400,87895648,422,422,422,421,2996
|
|
20231130,121300,86634146,422,422,422,422,54
|
|
20231130,121200,86611358,422,422,422,422,156
|
|
20231130,121100,86545526,421,422,422,421,101
|
|
20231130,121000,86502905,422,422,422,422,1
|
|
20231130,120900,86502483,422,422,422,422,0
|
|
20231130,120800,86502483,422,422,422,422,11
|
|
20231130,120700,86497841,422,422,422,422,0
|
|
20231130,120600,86497841,422,422,422,422,514
|
|
20231130,120500,86280933,422,421,423,421,204
|
|
20231130,120400,86194843,423,423,423,423,2
|
|
20231130,120300,86193997,423,422,423,421,4644
|
|
20231130,120200,84237411,423,423,423,423,2
|
|
20231130,120100,84236565,422,422,422,422,2
|
|
20231130,120000,84235721,423,423,423,423,3
|
|
20231130,115900,84234452,423,423,423,423,1
|
|
20231130,115800,84234029,422,423,423,422,13
|
|
20231130,115700,84228532,423,422,423,422,123
|
|
20231130,115600,84176625,422,422,422,422,0
|
|
20231130,115500,84176625,422,423,423,422,2029
|
|
20231130,115400,83320359,423,423,423,423,250
|
|
20231130,115300,83214609,423,423,423,423,154
|
|
20231130,115200,83149467,423,423,423,423,27
|
|
20231130,115100,83138046,423,423,423,423,664
|
|
20231130,115000,82857174,423,423,423,423,27
|
|
20231130,114900,82845753,423,423,423,423,22
|
|
20231130,114800,82836447,423,423,423,423,814
|
|
20231130,114700,82492125,423,423,423,423,42
|
|
20231130,114600,82474359,423,423,423,423,14
|
|
20231130,114500,82468437,421,422,422,421,297
|
|
20231130,114400,82343393,423,422,423,422,8043
|
|
20231130,114300,78949204,422,422,422,422,183
|
|
20231130,114200,78871978,422,422,422,422,1000
|
|
20231130,114100,78449978,422,422,422,422,50
|
|
20231130,114000,78428878,422,422,422,422,31
|
|
20231130,113900,78415796,421,421,422,421,525
|
|
20231130,113800,78194770,421,421,421,421,608
|
|
20231130,113700,77938802,421,421,421,421,269
|
|
20231130,113600,77825553,421,421,421,421,0
|
|
20231130,113500,77825553,421,421,421,421,0
|
|
20231130,113400,77825553,421,422,422,421,4603
|
|
20231130,113300,75887485,422,422,422,422,566
|
|
20231130,113200,75648633,422,422,422,422,12
|
|
20231130,113100,75643569,422,422,422,422,0
|
|
20231130,113000,75643569,422,422,422,422,0
|
|
20231130,112900,75643569,422,421,422,421,2501
|
|
20231130,112800,74590647,422,421,422,421,1569
|
|
20231130,112700,73930097,422,422,422,422,332
|
|
20231130,112600,73789993,423,423,423,423,0
|
|
20231130,112500,73789993,423,423,423,423,42
|
|
20231130,112400,73772227,423,423,423,423,0
|
|
20231130,112300,73772227,423,422,423,421,52
|
|
20231130,112200,73750307,423,422,423,422,11
|
|
20231130,112100,73745664,423,423,423,423,6
|
|
20231130,112000,73743126,421,424,424,421,7838
|
|
20231130,111900,70440167,424,424,424,424,0
|
|
20231130,111800,70440167,424,424,424,424,95
|
|
20231130,111700,70399887,424,424,424,424,0
|
|
20231130,111600,70399887,424,424,424,424,36
|
|
20231130,111500,70384623,424,424,424,424,1
|
|
20231130,111400,70384199,424,423,424,423,101
|
|
20231130,111300,70341475,424,424,424,424,4
|
|
20231130,111200,70339779,424,423,424,422,1542
|
|
20231130,111100,69687512,423,423,423,423,157
|
|
20231130,111000,69621101,423,423,423,423,0
|
|
20231130,110900,69621101,423,423,423,423,28
|
|
20231130,110800,69609257,423,423,423,423,0
|
|
20231130,110700,69609257,423,423,423,423,3
|
|
20231130,110600,69607988,423,421,423,421,20044
|
|
20231130,110500,61169376,421,422,422,421,3012
|
|
20231130,110400,59899057,424,424,424,424,0
|
|
20231130,110300,59899057,424,424,424,424,1
|
|
20231130,110200,59898633,422,422,422,422,7125
|
|
20231130,110100,56891883,422,423,423,422,22875
|
|
20231130,110000,47238481,424,424,424,424,0
|
|
20231130,105900,47238481,424,423,424,423,4634
|
|
20231130,105800,45278296,424,424,424,424,0
|
|
20231130,105700,45278296,424,424,424,424,5
|
|
20231130,105600,45276176,424,423,424,423,82
|
|
20231130,105500,45241489,424,424,424,424,363
|
|
20231130,105400,45087577,425,425,425,425,1
|
|
20231130,105300,45087152,425,425,425,425,76
|
|
20231130,105200,45054852,425,424,425,424,7009
|
|
20231130,105100,42083035,424,424,424,424,0
|
|
20231130,105000,42083035,424,424,424,424,0
|
|
20231130,104900,42083035,424,423,424,423,475
|
|
20231130,104800,41881636,424,424,424,424,0
|
|
20231130,104700,41881636,424,424,424,424,7
|
|
20231130,104600,41878668,424,424,424,424,0
|
|
20231130,104500,41878668,424,424,424,424,400
|
|
20231130,104400,41709068,424,424,424,424,13
|
|
20231130,104300,41703556,424,424,424,424,0
|
|
20231130,104200,41703556,424,424,424,424,589
|
|
20231130,104100,41453820,424,424,424,424,589
|
|
20231130,104000,41204084,424,424,424,424,3015
|
|
20231130,103900,39925724,424,424,424,424,20
|
|
20231130,103800,39917244,424,424,424,424,0
|
|
20231130,103700,39917244,424,423,424,423,107
|
|
20231130,103600,39871982,424,424,424,423,312
|
|
20231130,103500,39739699,424,424,424,424,1
|
|
20231130,103400,39739275,424,424,424,424,0
|
|
20231130,103300,39739275,424,425,425,423,158
|
|
20231130,103200,39672436,425,425,425,425,108
|
|
20231130,103100,39626536,424,424,424,424,2
|
|
20231130,103000,39625688,424,424,424,424,0
|
|
20231130,102900,39625688,424,424,424,424,303
|
|
20231130,102800,39497216,424,424,424,424,1367
|
|
20231130,102700,38917608,424,424,424,424,65
|
|
20231130,102600,38890048,424,424,424,424,81
|
|
20231130,102500,38855704,424,424,424,424,358
|
|
20231130,102400,38703912,424,424,424,424,4260
|
|
20231130,102300,36897672,424,424,424,424,3000
|
|
20231130,102200,35625672,424,424,424,423,91
|
|
20231130,102100,35587158,424,424,424,424,24
|
|
20231130,102000,35576982,424,424,424,424,1
|
|
20231130,101900,35576558,424,424,424,424,14
|
|
20231130,101800,35570622,424,424,424,424,0
|
|
20231130,101700,35570622,424,424,424,424,0
|
|
20231130,101600,35570622,424,424,424,424,0
|
|
20231130,101500,35570622,424,424,424,424,1
|
|
20231130,101400,35570198,423,423,423,423,50
|
|
20231130,101300,35549048,424,424,424,424,1
|
|
20231130,101200,35548624,424,424,424,424,6
|
|
20231130,101100,35546080,424,424,424,424,0
|
|
20231130,101000,35546080,424,424,424,424,25
|
|
20231130,100900,35535480,424,424,424,424,0
|
|
20231130,100800,35535480,424,424,424,424,15
|
|
20231130,100700,35529120,424,424,424,422,915
|
|
20231130,100600,35142805,424,425,425,424,2501
|
|
20231130,100500,34079881,425,423,425,423,4
|
|
20231130,100400,34078185,425,425,425,425,1
|
|
20231130,100300,34077760,425,425,425,425,5
|
|
20231130,100200,34075635,425,425,425,425,856
|
|
20231130,100100,33711835,422,425,425,422,103
|
|
20231130,100000,33668064,425,423,425,423,4929
|
|
20231130,095900,31583095,423,422,423,422,116
|
|
20231130,095800,31534132,423,423,423,423,0
|
|
20231130,095700,31534132,423,423,423,423,505
|
|
20231130,095600,31320517,423,422,423,422,2
|
|
20231130,095500,31319672,423,424,424,423,828
|
|
20231130,095400,30969426,424,424,424,424,8
|
|
20231130,095300,30966034,424,424,424,424,0
|
|
20231130,095200,30966034,424,423,424,423,68
|
|
20231130,095100,30937259,424,424,424,424,5004
|
|
20231130,095000,28815563,424,425,425,424,111
|
|
20231130,094900,28768391,425,425,425,425,4
|
|
20231130,094800,28766691,425,425,426,425,33
|
|
20231130,094700,28752665,426,426,426,425,28
|
|
20231130,094600,28740759,427,427,427,427,0
|
|
20231130,094500,28740759,427,427,427,427,1
|
|
20231130,094400,28740332,427,427,427,427,1
|
|
20231130,094300,28739905,426,426,427,426,942
|
|
20231130,094200,28338612,427,425,427,425,2000
|
|
20231130,094100,27486405,425,425,425,425,15
|
|
20231130,094000,27480030,425,425,425,425,1
|
|
20231130,093900,27479605,425,426,426,425,3
|
|
20231130,093800,27478329,426,425,426,425,69
|
|
20231130,093700,27448973,425,424,426,424,35
|
|
20231130,093600,27434096,424,426,426,422,104
|
|
20231130,093500,27390000,426,422,426,422,965
|
|
20231130,093400,26981773,422,423,423,422,7
|
|
20231130,093300,26978815,423,423,423,423,2
|
|
20231130,093200,26977969,423,422,427,422,20972
|
|
20231130,093100,18063994,422,422,422,422,4
|
|
20231130,093000,18062306,422,420,422,420,3719
|
|
20231130,092900,16500230,420,421,422,420,2156
|
|
20231130,092800,15594545,422,421,422,421,473
|
|
20231130,092700,15394944,422,420,422,420,3078
|
|
20231130,092600,14101918,421,421,421,420,4470
|
|
20231130,092500,12224516,422,423,423,422,23
|
|
20231130,092400,12214798,423,421,423,420,6231
|
|
20231130,092300,9596743,421,419,421,419,4069
|
|
20231130,092200,7887767,420,419,420,419,8
|
|
20231130,092100,7884411,420,420,420,420,103
|
|
20231130,092000,7841151,420,420,420,419,139
|
|
20231130,091900,7782775,420,420,420,420,2037
|
|
20231130,091800,6927235,420,420,420,420,201
|
|
20231130,091700,6842815,420,420,420,420,502
|
|
20231130,091600,6631975,420,420,420,420,157
|
|
20231130,091500,6566035,420,420,420,420,34
|
|
20231130,091400,6551755,420,420,420,419,3007
|
|
20231130,091300,5288816,421,421,421,420,56
|
|
20231130,091200,5265280,421,420,421,420,111
|
|
20231130,091100,5218649,421,421,421,421,41
|
|
20231130,091000,5201388,422,422,422,422,2
|
|
20231130,090900,5200544,422,422,422,422,2
|
|
20231130,090800,5199700,422,422,422,422,2
|
|
20231130,090700,5198856,423,422,423,420,572
|
|
20231130,090600,4957470,422,423,423,419,10158
|
|
20231130,090500,695369,424,424,424,423,15
|
|
20231130,090400,689010,424,424,424,423,18
|
|
20231130,090300,681380,424,424,424,424,6
|
|
20231130,090200,678836,421,425,425,421,627
|
|
20231130,090100,414800,425,425,425,425,6
|
|
20231130,090000,412250,425,425,425,425,970
|