672 lines
29 KiB
CSV
672 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200900,421777951,924,924,924,924,4203
|
|
20231128,200800,421777951,924,924,924,924,0
|
|
20231128,200700,421777951,924,924,924,924,0
|
|
20231128,200600,421777951,924,924,924,924,0
|
|
20231128,200500,421777951,924,924,924,924,0
|
|
20231128,200400,421777951,924,924,924,924,0
|
|
20231128,200300,421777951,924,924,924,924,0
|
|
20231128,200200,421777951,924,924,924,924,0
|
|
20231128,200100,421777951,924,924,924,924,0
|
|
20231128,200000,421777951,924,924,924,924,0
|
|
20231128,195900,421777951,924,924,924,924,0
|
|
20231128,195800,421777951,924,924,924,924,0
|
|
20231128,195700,421777951,924,924,924,924,0
|
|
20231128,195600,421777951,924,924,924,924,0
|
|
20231128,195500,421777951,924,924,924,924,0
|
|
20231128,195400,421777951,924,924,924,924,0
|
|
20231128,195300,421777951,924,924,924,924,0
|
|
20231128,195200,421777951,924,924,924,924,0
|
|
20231128,195100,421777951,924,924,924,924,0
|
|
20231128,195000,421777951,924,924,924,924,0
|
|
20231128,194900,421777951,924,924,924,924,0
|
|
20231128,194800,421777951,924,924,924,924,0
|
|
20231128,194700,421777951,924,924,924,924,0
|
|
20231128,194600,421777951,924,924,924,924,0
|
|
20231128,194500,421777951,924,924,924,924,0
|
|
20231128,194400,421777951,924,924,924,924,0
|
|
20231128,194300,421777951,924,924,924,924,0
|
|
20231128,194200,421777951,924,924,924,924,0
|
|
20231128,194100,421777951,924,924,924,924,0
|
|
20231128,194000,421777951,924,924,924,924,0
|
|
20231128,193900,421777951,924,924,924,924,4203
|
|
20231128,193800,421777951,924,924,924,924,0
|
|
20231128,193700,421777951,924,924,924,924,0
|
|
20231128,193600,421777951,924,924,924,924,0
|
|
20231128,193500,421777951,924,924,924,924,0
|
|
20231128,193400,421777951,924,924,924,924,0
|
|
20231128,193300,421777951,924,924,924,924,0
|
|
20231128,193200,421777951,924,924,924,924,0
|
|
20231128,193100,421777951,924,924,924,924,0
|
|
20231128,193000,421777951,924,924,924,924,0
|
|
20231128,192900,421777951,924,924,924,924,0
|
|
20231128,192800,421777951,924,924,924,924,0
|
|
20231128,192700,421777951,924,924,924,924,0
|
|
20231128,192600,421777951,924,924,924,924,0
|
|
20231128,192500,421777951,924,924,924,924,0
|
|
20231128,192400,421777951,924,924,924,924,0
|
|
20231128,192300,421777951,924,924,924,924,0
|
|
20231128,192200,421777951,924,924,924,924,0
|
|
20231128,192100,421777951,924,924,924,924,0
|
|
20231128,192000,421777951,924,924,924,924,0
|
|
20231128,191900,421777951,924,924,924,924,0
|
|
20231128,191800,421777951,924,924,924,924,0
|
|
20231128,191700,421777951,924,924,924,924,0
|
|
20231128,191600,421777951,924,924,924,924,0
|
|
20231128,191500,421777951,924,924,924,924,0
|
|
20231128,191400,421777951,924,924,924,924,0
|
|
20231128,191300,421777951,924,924,924,924,0
|
|
20231128,191200,421777951,924,924,924,924,0
|
|
20231128,191100,421777951,924,924,924,924,0
|
|
20231128,191000,421777951,924,924,924,924,0
|
|
20231128,190900,421777951,924,924,924,924,4203
|
|
20231128,190800,421777951,924,924,924,924,0
|
|
20231128,190700,421777951,924,924,924,924,0
|
|
20231128,190600,421777951,924,924,924,924,0
|
|
20231128,190500,421777951,924,924,924,924,0
|
|
20231128,190400,421777951,924,924,924,924,0
|
|
20231128,190300,421777951,924,924,924,924,0
|
|
20231128,190200,421777951,924,924,924,924,0
|
|
20231128,190100,421777951,924,924,924,924,0
|
|
20231128,190000,421777951,924,924,924,924,0
|
|
20231128,185900,421777951,924,924,924,924,0
|
|
20231128,185800,421777951,924,924,924,924,0
|
|
20231128,185700,421777951,924,924,924,924,0
|
|
20231128,185600,421777951,924,924,924,924,0
|
|
20231128,185500,421777951,924,924,924,924,0
|
|
20231128,185400,421777951,924,924,924,924,0
|
|
20231128,185300,421777951,924,924,924,924,0
|
|
20231128,185200,421777951,924,924,924,924,0
|
|
20231128,185100,421777951,924,924,924,924,0
|
|
20231128,185000,421777951,924,924,924,924,0
|
|
20231128,184900,421777951,924,924,924,924,0
|
|
20231128,184800,421777951,924,924,924,924,0
|
|
20231128,184700,421777951,924,924,924,924,0
|
|
20231128,184600,421777951,924,924,924,924,0
|
|
20231128,184500,421777951,924,924,924,924,0
|
|
20231128,184400,421777951,924,924,924,924,0
|
|
20231128,184300,421777951,924,924,924,924,0
|
|
20231128,184200,421777951,924,924,924,924,0
|
|
20231128,184100,421777951,924,924,924,924,0
|
|
20231128,184000,421777951,924,924,924,924,0
|
|
20231128,183900,421777951,924,924,924,924,4203
|
|
20231128,183800,421777951,924,924,924,924,0
|
|
20231128,183700,421777951,924,924,924,924,0
|
|
20231128,183600,421777951,924,924,924,924,0
|
|
20231128,183500,421777951,924,924,924,924,0
|
|
20231128,183400,421777951,924,924,924,924,0
|
|
20231128,183300,421777951,924,924,924,924,0
|
|
20231128,183200,421777951,924,924,924,924,0
|
|
20231128,183100,421777951,924,924,924,924,0
|
|
20231128,183000,421777951,924,924,924,924,0
|
|
20231128,182900,421777951,924,924,924,924,0
|
|
20231128,182800,421777951,924,924,924,924,0
|
|
20231128,182700,421777951,924,924,924,924,0
|
|
20231128,182600,421777951,924,924,924,924,0
|
|
20231128,182500,421777951,924,924,924,924,0
|
|
20231128,182400,421777951,924,924,924,924,0
|
|
20231128,182300,421777951,924,924,924,924,0
|
|
20231128,182200,421777951,924,924,924,924,0
|
|
20231128,182100,421777951,924,924,924,924,0
|
|
20231128,182000,421777951,924,924,924,924,0
|
|
20231128,181900,421777951,924,924,924,924,0
|
|
20231128,181800,421777951,924,924,924,924,0
|
|
20231128,181700,421777951,924,924,924,924,0
|
|
20231128,181600,421777951,924,924,924,924,0
|
|
20231128,181500,421777951,924,924,924,924,0
|
|
20231128,181400,421777951,924,924,924,924,0
|
|
20231128,181300,421777951,924,924,924,924,0
|
|
20231128,181200,421777951,924,924,924,924,0
|
|
20231128,181100,421777951,924,924,924,924,0
|
|
20231128,181000,421777951,924,924,924,924,0
|
|
20231128,180900,421777951,924,924,924,924,4203
|
|
20231128,180800,421777951,924,924,924,924,0
|
|
20231128,180700,421777951,924,924,924,924,0
|
|
20231128,180600,421777951,924,924,924,924,0
|
|
20231128,180500,421777951,924,924,924,924,0
|
|
20231128,180400,421777951,924,924,924,924,0
|
|
20231128,180300,421777951,924,924,924,924,0
|
|
20231128,180200,421777951,924,924,924,924,0
|
|
20231128,180100,421777951,924,924,924,924,0
|
|
20231128,180000,421777951,924,924,924,924,0
|
|
20231128,175900,421777951,924,924,924,924,0
|
|
20231128,175800,421777951,924,924,924,924,0
|
|
20231128,175700,421777951,924,924,924,924,0
|
|
20231128,175600,421777951,924,924,924,924,0
|
|
20231128,175500,421777951,924,924,924,924,0
|
|
20231128,175400,421777951,924,924,924,924,0
|
|
20231128,175300,421777951,924,924,924,924,0
|
|
20231128,175200,421777951,924,924,924,924,0
|
|
20231128,175100,421777951,924,924,924,924,0
|
|
20231128,175000,421777951,924,924,924,924,0
|
|
20231128,174900,421777951,924,924,924,924,0
|
|
20231128,174800,421777951,924,924,924,924,0
|
|
20231128,174700,421777951,924,924,924,924,0
|
|
20231128,174600,421777951,924,924,924,924,0
|
|
20231128,174500,421777951,924,924,924,924,0
|
|
20231128,174400,421777951,924,924,924,924,0
|
|
20231128,174300,421777951,924,924,924,924,0
|
|
20231128,174200,421777951,924,924,924,924,0
|
|
20231128,174100,421777951,924,924,924,924,0
|
|
20231128,174000,421777951,924,924,924,924,0
|
|
20231128,173900,421777951,924,924,924,924,4203
|
|
20231128,173800,421777951,924,924,924,924,0
|
|
20231128,173700,421777951,924,924,924,924,0
|
|
20231128,173600,421777951,924,924,924,924,0
|
|
20231128,173500,421777951,924,924,924,924,0
|
|
20231128,173400,421777951,924,924,924,924,0
|
|
20231128,173300,421777951,924,924,924,924,0
|
|
20231128,173200,421777951,924,924,924,924,0
|
|
20231128,173100,421777951,924,924,924,924,0
|
|
20231128,173000,421777951,924,924,924,924,0
|
|
20231128,172900,421777951,924,924,924,924,0
|
|
20231128,172800,421777951,924,924,924,924,0
|
|
20231128,172700,421777951,924,924,924,924,0
|
|
20231128,172600,421777951,924,924,924,924,0
|
|
20231128,172500,421777951,924,924,924,924,0
|
|
20231128,172400,421777951,924,924,924,924,0
|
|
20231128,172300,421777951,924,924,924,924,0
|
|
20231128,172200,421777951,924,924,924,924,0
|
|
20231128,172100,421777951,924,924,924,924,0
|
|
20231128,172000,421777951,924,924,924,924,0
|
|
20231128,171900,421777951,924,924,924,924,0
|
|
20231128,171800,421777951,924,924,924,924,0
|
|
20231128,171700,421777951,924,924,924,924,0
|
|
20231128,171600,421777951,924,924,924,924,0
|
|
20231128,171500,421777951,924,924,924,924,0
|
|
20231128,171400,421777951,924,924,924,924,0
|
|
20231128,171300,421777951,924,924,924,924,0
|
|
20231128,171200,421777951,924,924,924,924,0
|
|
20231128,171100,421777951,924,924,924,924,0
|
|
20231128,171000,421777951,924,924,924,924,0
|
|
20231128,170900,421777951,924,924,924,924,4203
|
|
20231128,170800,421777951,924,924,924,924,0
|
|
20231128,170700,421777951,924,924,924,924,0
|
|
20231128,170600,421777951,924,924,924,924,0
|
|
20231128,170500,421777951,924,924,924,924,0
|
|
20231128,170400,421777951,924,924,924,924,0
|
|
20231128,170300,421777951,924,924,924,924,0
|
|
20231128,170200,421777951,924,924,924,924,0
|
|
20231128,170100,421777951,924,924,924,924,0
|
|
20231128,170000,421777951,924,924,924,924,0
|
|
20231128,165900,421777951,924,924,924,924,0
|
|
20231128,165800,421777951,924,924,924,924,0
|
|
20231128,165700,421777951,924,924,924,924,0
|
|
20231128,165600,421777951,924,924,924,924,0
|
|
20231128,165500,421777951,924,924,924,924,0
|
|
20231128,165400,421777951,924,924,924,924,0
|
|
20231128,165300,421777951,924,924,924,924,0
|
|
20231128,165200,421777951,924,924,924,924,0
|
|
20231128,165100,421777951,924,924,924,924,0
|
|
20231128,165000,421777951,924,924,924,924,0
|
|
20231128,164900,421777951,924,924,924,924,0
|
|
20231128,164800,421777951,924,924,924,924,0
|
|
20231128,164700,421777951,924,924,924,924,0
|
|
20231128,164600,421777951,924,924,924,924,0
|
|
20231128,164500,421777951,924,924,924,924,0
|
|
20231128,164400,421777951,924,924,924,924,0
|
|
20231128,164300,421777951,924,924,924,924,0
|
|
20231128,164200,421777951,924,924,924,924,0
|
|
20231128,164100,421777951,924,924,924,924,0
|
|
20231128,164000,421777951,924,924,924,924,0
|
|
20231128,163900,421777951,924,924,924,924,4203
|
|
20231128,163800,421777951,924,924,924,924,0
|
|
20231128,163700,421777951,924,924,924,924,0
|
|
20231128,163600,421777951,924,924,924,924,0
|
|
20231128,163500,421777951,924,924,924,924,0
|
|
20231128,163400,421777951,924,924,924,924,0
|
|
20231128,163300,421777951,924,924,924,924,0
|
|
20231128,163200,421777951,924,924,924,924,0
|
|
20231128,163100,421777951,924,924,924,924,0
|
|
20231128,163000,421777951,924,924,924,924,0
|
|
20231128,162900,421777951,924,924,924,924,0
|
|
20231128,162800,421777951,924,924,924,924,0
|
|
20231128,162700,421777951,924,924,924,924,0
|
|
20231128,162600,421777951,924,924,924,924,0
|
|
20231128,162500,421777951,924,924,924,924,0
|
|
20231128,162400,421777951,924,924,924,924,0
|
|
20231128,162300,421777951,924,924,924,924,0
|
|
20231128,162200,421777951,924,924,924,924,0
|
|
20231128,162100,421777951,924,924,924,924,0
|
|
20231128,162000,421777951,924,924,924,924,0
|
|
20231128,161900,421777951,924,924,924,924,0
|
|
20231128,161800,421777951,924,924,924,924,0
|
|
20231128,161700,421777951,924,924,924,924,0
|
|
20231128,161600,421777951,924,924,924,924,0
|
|
20231128,161500,421777951,924,924,924,924,0
|
|
20231128,161400,421777951,924,924,924,924,0
|
|
20231128,161300,421777951,924,924,924,924,0
|
|
20231128,161200,421777951,924,924,924,924,0
|
|
20231128,161100,421777951,924,924,924,924,0
|
|
20231128,161000,421777951,924,924,924,924,0
|
|
20231128,160900,421777951,924,924,924,924,4203
|
|
20231128,160800,421777951,924,924,924,924,0
|
|
20231128,160700,421777951,924,924,924,924,0
|
|
20231128,160600,421777951,924,924,924,924,0
|
|
20231128,160500,421777951,924,924,924,924,0
|
|
20231128,160400,421777951,924,924,924,924,0
|
|
20231128,160300,421777951,924,924,924,924,0
|
|
20231128,160200,421777951,924,924,924,924,0
|
|
20231128,160100,421777951,924,924,924,924,0
|
|
20231128,160000,421777951,924,924,924,924,0
|
|
20231128,155900,421777951,924,924,924,924,0
|
|
20231128,155800,421777951,924,924,924,924,0
|
|
20231128,155700,421777951,924,924,924,924,0
|
|
20231128,155600,421777951,924,924,924,924,0
|
|
20231128,155500,421777951,924,924,924,924,0
|
|
20231128,155400,421777951,924,924,924,924,0
|
|
20231128,155300,421777951,924,924,924,924,0
|
|
20231128,155200,421777951,924,924,924,924,0
|
|
20231128,155100,421777951,924,924,924,924,0
|
|
20231128,155000,421777951,924,924,924,924,0
|
|
20231128,154900,421777951,924,924,924,924,0
|
|
20231128,154800,421777951,924,924,924,924,0
|
|
20231128,154700,421777951,924,924,924,924,0
|
|
20231128,154600,421777951,924,924,924,924,0
|
|
20231128,154500,421777951,924,924,924,924,0
|
|
20231128,154400,421777951,924,924,924,924,0
|
|
20231128,154300,421777951,924,924,924,924,0
|
|
20231128,154200,421777951,924,924,924,924,0
|
|
20231128,154100,421777951,924,924,924,924,0
|
|
20231128,154000,421777951,924,924,924,924,0
|
|
20231128,153900,421777951,924,924,924,924,4203
|
|
20231128,153800,421777951,924,924,924,924,0
|
|
20231128,153700,421777951,924,924,924,924,0
|
|
20231128,153600,421777951,924,924,924,924,0
|
|
20231128,153500,421777951,924,924,924,924,0
|
|
20231128,153400,421777951,924,924,924,924,0
|
|
20231128,153300,421777951,924,924,924,924,0
|
|
20231128,153200,421777951,924,924,924,924,0
|
|
20231128,153100,421777951,924,924,924,924,0
|
|
20231128,153000,421777951,924,924,924,924,4203
|
|
20231128,152900,417894379,925,925,925,925,0
|
|
20231128,152800,417894379,925,925,925,925,0
|
|
20231128,152700,417894379,925,925,925,925,0
|
|
20231128,152600,417894379,925,925,925,925,0
|
|
20231128,152500,417894379,925,925,925,925,0
|
|
20231128,152400,417894379,925,925,925,925,0
|
|
20231128,152300,417894379,925,925,925,925,0
|
|
20231128,152200,417894379,925,925,925,925,0
|
|
20231128,152100,417894379,925,925,925,925,0
|
|
20231128,152000,417894379,925,925,925,925,0
|
|
20231128,151900,417894379,925,924,925,922,3002
|
|
20231128,151800,415124789,925,916,925,916,4592
|
|
20231128,151700,410887594,915,916,917,915,4709
|
|
20231128,151600,406575986,918,920,920,918,3518
|
|
20231128,151500,403346083,921,920,921,920,2
|
|
20231128,151400,403344242,921,921,921,921,0
|
|
20231128,151300,403344242,921,921,921,921,0
|
|
20231128,151200,403344242,921,921,921,921,0
|
|
20231128,151100,403344242,921,920,921,920,2101
|
|
20231128,151000,401411321,922,922,922,922,0
|
|
20231128,150900,401411321,922,920,922,920,131
|
|
20231128,150800,401290739,922,922,922,922,0
|
|
20231128,150700,401290739,922,922,922,922,0
|
|
20231128,150600,401290739,922,921,922,921,4
|
|
20231128,150500,401287054,922,922,922,922,5
|
|
20231128,150400,401282444,922,922,922,922,3
|
|
20231128,150300,401279678,922,922,922,922,1000
|
|
20231128,150200,400357678,922,922,922,922,0
|
|
20231128,150100,400357678,922,922,923,922,1001
|
|
20231128,150000,399434755,922,921,922,921,209
|
|
20231128,145900,399242265,921,921,921,921,361
|
|
20231128,145800,398909784,922,922,922,922,0
|
|
20231128,145700,398909784,922,922,922,922,50
|
|
20231128,145600,398863684,923,923,923,923,0
|
|
20231128,145500,398863684,923,923,923,923,1000
|
|
20231128,145400,397940684,923,917,923,917,3316
|
|
20231128,145300,394899906,923,923,923,923,0
|
|
20231128,145200,394899906,923,923,923,923,0
|
|
20231128,145100,394899906,923,923,923,923,0
|
|
20231128,145000,394899906,923,923,923,923,0
|
|
20231128,144900,394899906,923,917,923,917,4325
|
|
20231128,144800,390933875,917,917,917,917,26
|
|
20231128,144700,390910033,916,916,916,916,0
|
|
20231128,144600,390910033,916,917,917,916,241
|
|
20231128,144500,390689086,917,917,917,917,10
|
|
20231128,144400,390679916,923,923,923,923,0
|
|
20231128,144300,390679916,923,922,923,922,10
|
|
20231128,144200,390670695,922,922,922,922,0
|
|
20231128,144100,390670695,922,922,922,922,0
|
|
20231128,144000,390670695,922,922,922,922,0
|
|
20231128,143900,390670695,922,922,922,922,1
|
|
20231128,143800,390669773,916,916,916,916,0
|
|
20231128,143700,390669773,916,916,916,916,5
|
|
20231128,143600,390665193,923,923,923,923,0
|
|
20231128,143500,390665193,923,923,923,923,0
|
|
20231128,143400,390665193,923,923,923,923,0
|
|
20231128,143300,390665193,923,923,923,923,0
|
|
20231128,143200,390665193,923,923,923,923,0
|
|
20231128,143100,390665193,923,923,923,916,602
|
|
20231128,143000,390113743,920,920,920,920,0
|
|
20231128,142900,390113743,920,920,920,920,363
|
|
20231128,142800,389779783,916,916,916,916,3500
|
|
20231128,142700,386573783,916,922,922,916,183
|
|
20231128,142600,386406011,922,922,922,922,0
|
|
20231128,142500,386406011,922,922,923,920,222
|
|
20231128,142400,386201718,922,920,922,913,34251
|
|
20231128,142300,354854891,925,925,925,925,0
|
|
20231128,142200,354854891,925,920,925,920,22
|
|
20231128,142100,354834641,925,924,925,924,291
|
|
20231128,142000,354565756,926,924,926,924,15
|
|
20231128,141900,354551894,926,926,926,926,0
|
|
20231128,141800,354551894,926,928,928,918,11795
|
|
20231128,141700,343696498,926,926,926,926,46
|
|
20231128,141600,343653902,922,923,923,922,4330
|
|
20231128,141500,339661067,928,928,928,928,0
|
|
20231128,141400,339661067,928,928,928,928,0
|
|
20231128,141300,339661067,928,922,928,922,1968
|
|
20231128,141200,337846565,922,923,923,922,2237
|
|
20231128,141100,335783152,923,923,923,923,0
|
|
20231128,141000,335783152,923,924,924,923,106
|
|
20231128,140900,335685313,929,929,929,929,0
|
|
20231128,140800,335685313,929,929,929,929,0
|
|
20231128,140700,335685313,929,929,929,929,0
|
|
20231128,140600,335685313,929,929,929,929,1
|
|
20231128,140500,335684384,930,930,930,930,1
|
|
20231128,140400,335683454,927,930,930,927,77
|
|
20231128,140300,335611868,931,931,931,931,0
|
|
20231128,140200,335611868,931,931,931,931,0
|
|
20231128,140100,335611868,931,923,931,922,2588
|
|
20231128,140000,333225722,931,923,931,923,564
|
|
20231128,135900,332705142,934,935,935,921,1098
|
|
20231128,135800,331684822,935,940,940,935,111
|
|
20231128,135700,331580987,942,942,942,942,0
|
|
20231128,135600,331580987,942,941,942,941,107
|
|
20231128,135500,331480203,942,941,942,941,406
|
|
20231128,135400,331098155,942,942,942,942,0
|
|
20231128,135300,331098155,942,942,942,942,0
|
|
20231128,135200,331098155,942,942,942,942,151
|
|
20231128,135100,330955913,942,937,942,937,5524
|
|
20231128,135000,325778005,943,943,943,943,0
|
|
20231128,134900,325778005,943,943,943,943,0
|
|
20231128,134800,325778005,943,940,943,940,6004
|
|
20231128,134700,320125119,940,939,940,939,2700
|
|
20231128,134600,317587310,939,939,939,939,1362
|
|
20231128,134500,316308392,939,939,939,939,0
|
|
20231128,134400,316308392,939,939,939,939,2
|
|
20231128,134300,316306514,939,939,939,939,0
|
|
20231128,134200,316306514,939,938,940,938,4744
|
|
20231128,134100,311849660,938,933,938,931,7004
|
|
20231128,134000,305302676,933,933,933,933,0
|
|
20231128,133900,305302676,933,930,933,930,32
|
|
20231128,133800,305272910,933,933,933,927,400
|
|
20231128,133700,304901792,932,930,932,930,2316
|
|
20231128,133600,302745584,930,930,930,930,0
|
|
20231128,133500,302745584,930,928,930,928,2483
|
|
20231128,133400,300437914,926,927,927,926,2341
|
|
20231128,133300,298269148,927,926,927,926,1702
|
|
20231128,133200,296693095,927,927,927,927,0
|
|
20231128,133100,296693095,927,926,927,926,101
|
|
20231128,133000,296599568,926,926,927,926,171
|
|
20231128,132900,296441221,927,926,927,926,1611
|
|
20231128,132800,294949434,926,926,926,926,0
|
|
20231128,132700,294949434,926,926,926,926,0
|
|
20231128,132600,294949434,926,926,926,926,1
|
|
20231128,132500,294948508,925,925,925,925,0
|
|
20231128,132400,294948508,925,925,925,925,10
|
|
20231128,132300,294939258,925,925,925,925,86
|
|
20231128,132200,294859708,925,925,925,925,14
|
|
20231128,132100,294846758,925,925,925,925,0
|
|
20231128,132000,294846758,925,925,925,925,468
|
|
20231128,131900,294413858,921,921,921,921,58
|
|
20231128,131800,294360440,925,925,925,925,25
|
|
20231128,131700,294337315,925,925,925,925,0
|
|
20231128,131600,294337315,925,925,925,925,1
|
|
20231128,131500,294336390,925,925,925,925,1
|
|
20231128,131400,294335465,921,921,921,921,0
|
|
20231128,131300,294335465,921,921,921,921,24
|
|
20231128,131200,294313361,925,925,925,925,0
|
|
20231128,131100,294313361,925,925,925,925,0
|
|
20231128,131000,294313361,925,925,925,925,0
|
|
20231128,130900,294313361,925,925,925,925,0
|
|
20231128,130800,294313361,925,925,925,925,0
|
|
20231128,130700,294313361,925,925,925,925,39
|
|
20231128,130600,294277286,926,926,926,926,0
|
|
20231128,130500,294277286,926,926,926,926,0
|
|
20231128,130400,294277286,926,926,926,926,0
|
|
20231128,130300,294277286,926,926,926,926,0
|
|
20231128,130200,294277286,926,926,926,926,0
|
|
20231128,130100,294277286,926,926,926,926,0
|
|
20231128,130000,294277286,926,926,926,926,1
|
|
20231128,125900,294276360,925,925,925,925,0
|
|
20231128,125800,294276360,925,925,925,925,368
|
|
20231128,125700,293935960,925,925,925,925,0
|
|
20231128,125600,293935960,925,925,925,925,632
|
|
20231128,125500,293351360,925,925,925,925,0
|
|
20231128,125400,293351360,925,925,925,925,0
|
|
20231128,125300,293351360,925,925,925,925,0
|
|
20231128,125200,293351360,925,925,925,925,0
|
|
20231128,125100,293351360,925,925,925,925,0
|
|
20231128,125000,293351360,925,925,925,925,0
|
|
20231128,124900,293351360,925,925,925,925,0
|
|
20231128,124800,293351360,925,925,925,925,0
|
|
20231128,124700,293351360,925,925,925,925,0
|
|
20231128,124600,293351360,925,925,925,925,0
|
|
20231128,124500,293351360,925,925,925,925,0
|
|
20231128,124400,293351360,925,925,925,925,5
|
|
20231128,124300,293346735,925,925,925,925,0
|
|
20231128,124200,293346735,925,925,925,925,50
|
|
20231128,124100,293300485,925,925,925,925,1000
|
|
20231128,124000,292375485,925,925,925,925,0
|
|
20231128,123900,292375485,925,925,925,925,0
|
|
20231128,123800,292375485,925,925,925,925,0
|
|
20231128,123700,292375485,925,925,925,925,0
|
|
20231128,123600,292375485,925,925,925,925,0
|
|
20231128,123500,292375485,925,925,925,925,0
|
|
20231128,123400,292375485,925,925,925,925,5
|
|
20231128,123300,292370860,925,924,925,924,1613
|
|
20231128,123200,290880447,924,924,924,924,0
|
|
20231128,123100,290880447,924,924,924,924,0
|
|
20231128,123000,290880447,924,924,924,924,0
|
|
20231128,122900,290880447,924,924,924,924,501
|
|
20231128,122800,290417523,921,921,921,921,1
|
|
20231128,122700,290416602,924,924,924,924,0
|
|
20231128,122600,290416602,924,924,924,924,1000
|
|
20231128,122500,289492602,922,922,922,922,78
|
|
20231128,122400,289420686,922,922,922,922,0
|
|
20231128,122300,289420686,922,922,922,922,1000
|
|
20231128,122200,288498686,924,924,924,924,0
|
|
20231128,122100,288498686,924,924,924,924,0
|
|
20231128,122000,288498686,924,924,924,924,0
|
|
20231128,121900,288498686,924,924,924,924,0
|
|
20231128,121800,288498686,924,924,924,924,0
|
|
20231128,121700,288498686,924,924,924,924,0
|
|
20231128,121600,288498686,924,924,924,924,0
|
|
20231128,121500,288498686,924,924,924,924,0
|
|
20231128,121400,288498686,924,924,924,924,0
|
|
20231128,121300,288498686,924,924,924,924,0
|
|
20231128,121200,288498686,924,924,924,924,0
|
|
20231128,121100,288498686,924,924,924,924,0
|
|
20231128,121000,288498686,924,924,924,924,0
|
|
20231128,120900,288498686,924,924,924,924,0
|
|
20231128,120800,288498686,924,924,924,924,0
|
|
20231128,120700,288498686,924,924,924,924,0
|
|
20231128,120600,288498686,924,924,924,924,0
|
|
20231128,120500,288498686,924,924,924,924,0
|
|
20231128,120400,288498686,924,924,924,924,0
|
|
20231128,120300,288498686,924,924,924,924,0
|
|
20231128,120200,288498686,924,924,924,924,0
|
|
20231128,120100,288498686,924,924,924,924,0
|
|
20231128,120000,288498686,924,924,924,924,0
|
|
20231128,115900,288498686,924,921,924,921,1607
|
|
20231128,115800,287014193,921,921,921,921,0
|
|
20231128,115700,287014193,921,920,921,920,1301
|
|
20231128,115600,285817272,920,920,920,920,0
|
|
20231128,115500,285817272,920,920,920,920,0
|
|
20231128,115400,285817272,920,920,920,920,0
|
|
20231128,115300,285817272,920,920,920,920,0
|
|
20231128,115200,285817272,920,920,920,920,0
|
|
20231128,115100,285817272,920,917,920,917,2
|
|
20231128,115000,285815435,920,920,920,920,0
|
|
20231128,114900,285815435,920,920,920,920,0
|
|
20231128,114800,285815435,920,920,920,920,0
|
|
20231128,114700,285815435,920,920,920,920,0
|
|
20231128,114600,285815435,920,920,920,920,1
|
|
20231128,114500,285814515,917,917,917,917,1000
|
|
20231128,114400,284897515,920,920,920,920,0
|
|
20231128,114300,284897515,920,920,920,920,0
|
|
20231128,114200,284897515,920,920,920,920,0
|
|
20231128,114100,284897515,920,917,920,917,110
|
|
20231128,114000,284796642,917,919,919,917,1823
|
|
20231128,113900,283124710,920,920,920,920,0
|
|
20231128,113800,283124710,920,920,920,920,0
|
|
20231128,113700,283124710,920,920,920,920,0
|
|
20231128,113600,283124710,920,920,920,920,386
|
|
20231128,113500,282769590,921,921,921,921,0
|
|
20231128,113400,282769590,921,921,921,921,0
|
|
20231128,113300,282769590,921,921,921,921,0
|
|
20231128,113200,282769590,921,921,921,921,226
|
|
20231128,113100,282561444,921,921,921,921,5
|
|
20231128,113000,282556839,921,921,921,921,1
|
|
20231128,112900,282555918,920,920,920,920,322
|
|
20231128,112800,282259678,920,920,920,920,0
|
|
20231128,112700,282259678,920,920,920,920,0
|
|
20231128,112600,282259678,920,920,920,920,1000
|
|
20231128,112500,281339678,921,921,921,921,0
|
|
20231128,112400,281339678,921,921,921,921,0
|
|
20231128,112300,281339678,921,921,921,921,651
|
|
20231128,112200,280740107,923,923,923,923,1
|
|
20231128,112100,280739184,921,921,921,921,0
|
|
20231128,112000,280739184,921,921,921,921,0
|
|
20231128,111900,280739184,921,921,921,921,2
|
|
20231128,111800,280737342,925,925,925,925,0
|
|
20231128,111700,280737342,925,920,925,920,552
|
|
20231128,111600,280229073,920,920,920,920,0
|
|
20231128,111500,280229073,920,920,920,920,0
|
|
20231128,111400,280229073,920,920,920,920,1
|
|
20231128,111300,280228153,917,917,917,917,500
|
|
20231128,111200,279769653,921,921,921,921,0
|
|
20231128,111100,279769653,921,921,921,915,4885
|
|
20231128,111000,275290091,923,923,923,923,0
|
|
20231128,110900,275290091,923,922,923,921,101
|
|
20231128,110800,275197043,922,922,922,922,100
|
|
20231128,110700,275104843,922,922,922,922,5
|
|
20231128,110600,275100233,923,923,924,923,442
|
|
20231128,110500,274692266,923,923,923,923,100
|
|
20231128,110400,274599966,925,925,925,925,0
|
|
20231128,110300,274599966,925,925,925,925,0
|
|
20231128,110200,274599966,925,925,925,925,100
|
|
20231128,110100,274507466,927,924,927,924,2000
|
|
20231128,110000,272656089,924,924,924,924,0
|
|
20231128,105900,272656089,924,924,924,924,0
|
|
20231128,105800,272656089,924,924,924,924,45
|
|
20231128,105700,272614509,924,923,924,923,25
|
|
20231128,105600,272591433,923,923,923,923,3
|
|
20231128,105500,272588664,923,923,923,923,814
|
|
20231128,105400,271837342,924,923,924,923,542
|
|
20231128,105300,271337075,924,923,924,923,542
|
|
20231128,105200,270836808,924,924,924,922,1254
|
|
20231128,105100,269679677,924,921,924,921,202
|
|
20231128,105000,269493032,924,922,924,921,241
|
|
20231128,104900,269271008,924,924,924,924,0
|
|
20231128,104800,269271008,924,922,924,922,2103
|
|
20231128,104700,267332040,926,923,926,923,215
|
|
20231128,104600,267133072,923,923,923,923,0
|
|
20231128,104500,267133072,923,923,923,923,0
|
|
20231128,104400,267133072,923,923,923,923,0
|
|
20231128,104300,267133072,923,923,923,923,0
|
|
20231128,104200,267133072,923,923,923,923,0
|
|
20231128,104100,267133072,923,923,923,923,70
|
|
20231128,104000,267068462,925,925,925,925,0
|
|
20231128,103900,267068462,925,923,925,923,1000
|
|
20231128,103800,266144965,925,919,925,919,1734
|
|
20231128,103700,264551404,919,919,919,919,0
|
|
20231128,103600,264551404,919,915,919,915,13
|
|
20231128,103500,264539505,919,915,919,915,491
|
|
20231128,103400,264090234,919,919,919,916,104
|
|
20231128,103300,263994958,919,919,919,919,7
|
|
20231128,103200,263988525,919,919,919,919,0
|
|
20231128,103100,263988525,919,919,919,919,4
|
|
20231128,103000,263984849,919,919,919,919,0
|
|
20231128,102900,263984849,919,919,919,919,0
|
|
20231128,102800,263984849,919,916,919,916,27
|
|
20231128,102700,263960081,916,916,916,916,5
|
|
20231128,102600,263955501,919,919,919,919,0
|
|
20231128,102500,263955501,919,919,919,919,0
|
|
20231128,102400,263955501,919,919,919,919,0
|
|
20231128,102300,263955501,919,915,919,914,886
|
|
20231128,102200,263141714,914,912,914,912,33
|
|
20231128,102100,263111592,918,918,918,918,0
|
|
20231128,102000,263111592,918,919,919,911,131
|
|
20231128,101900,262991284,919,911,919,910,2085
|
|
20231128,101800,261092916,919,914,919,910,13001
|
|
20231128,101700,249238827,919,919,919,919,25
|
|
20231128,101600,249215852,919,919,919,919,5
|
|
20231128,101500,249211257,919,919,919,919,5
|
|
20231128,101400,249206662,919,919,919,919,25
|
|
20231128,101300,249183687,919,919,919,919,0
|
|
20231128,101200,249183687,919,916,919,914,3304
|
|
20231128,101100,246161818,917,916,917,916,12
|
|
20231128,101000,246150824,918,918,918,918,0
|
|
20231128,100900,246150824,918,919,919,918,63
|
|
20231128,100800,246092930,919,915,919,915,13
|
|
20231128,100700,246081019,914,916,916,914,2697
|
|
20231128,100600,243613307,923,924,925,923,15
|
|
20231128,100500,243599451,922,919,922,919,1438
|
|
20231128,100400,242274815,919,919,919,919,0
|
|
20231128,100300,242274815,919,918,919,918,178
|
|
20231128,100200,242111401,918,917,918,917,220
|
|
20231128,100100,241909607,919,914,919,914,7002
|
|
20231128,100000,235503092,915,913,915,912,1857
|
|
20231128,095900,233808320,915,917,919,914,2116
|
|
20231128,095800,231873199,919,919,919,919,228
|
|
20231128,095700,231663667,919,916,919,916,135
|
|
20231128,095600,231539692,919,916,919,916,356
|
|
20231128,095500,231213128,919,917,919,917,236
|
|
20231128,095400,230996538,919,919,919,919,20
|
|
20231128,095300,230978158,919,917,919,916,652
|
|
20231128,095200,230379582,920,918,920,918,60
|
|
20231128,095100,230324386,920,920,920,920,0
|
|
20231128,095000,230324386,920,920,920,920,0
|
|
20231128,094900,230324386,920,920,920,920,0
|
|
20231128,094800,230324386,920,915,920,915,1157
|
|
20231128,094700,229265506,916,916,916,916,288
|
|
20231128,094600,229001698,920,924,924,920,90
|
|
20231128,094500,228918894,923,923,923,923,0
|
|
20231128,094400,228918894,923,923,923,923,0
|
|
20231128,094300,228918894,923,917,923,917,2001
|
|
20231128,094200,227083971,923,917,923,917,158
|
|
20231128,094100,226938697,917,917,922,917,5632
|
|
20231128,094000,221773230,923,917,924,917,494
|
|
20231128,093900,221318912,924,924,924,917,4510
|
|
20231128,093800,217182558,919,923,923,919,941
|
|
20231128,093700,216317775,924,924,924,924,0
|
|
20231128,093600,216317775,924,924,924,924,48
|
|
20231128,093500,216273423,924,923,924,919,218
|
|
20231128,093400,216072742,923,923,923,920,865
|
|
20231128,093300,215274587,923,917,923,917,766
|
|
20231128,093200,214571670,917,917,917,917,8
|
|
20231128,093100,214564334,917,917,917,917,148
|
|
20231128,093000,214428618,917,917,917,915,2074
|
|
20231128,092900,212529472,923,918,923,918,107
|
|
20231128,092800,212431050,926,926,926,925,189
|
|
20231128,092700,212256037,919,922,926,919,314
|
|
20231128,092600,211967263,926,926,926,926,71
|
|
20231128,092500,211901517,926,923,927,919,258
|
|
20231128,092400,211663782,930,920,930,920,19
|
|
20231128,092300,211646192,920,915,920,915,2442
|
|
20231128,092200,209411733,915,915,915,915,1
|
|
20231128,092100,209410818,915,912,915,906,32845
|
|
20231128,092000,179571089,912,915,915,912,2513
|
|
20231128,091900,177271911,915,919,919,911,6881
|
|
20231128,091800,170988526,919,920,920,916,472
|
|
20231128,091700,170555277,920,936,936,913,51522
|
|
20231128,091600,123048723,926,930,936,926,7195
|
|
20231128,091500,116358079,928,928,930,927,1131
|
|
20231128,091400,115307173,928,927,940,927,12206
|
|
20231128,091300,103912854,931,929,936,925,2458
|
|
20231128,091200,101621346,925,925,929,925,244
|
|
20231128,091100,101395178,929,924,929,924,1473
|
|
20231128,091000,100034116,930,924,930,921,10052
|
|
20231128,090900,90763114,932,930,932,924,3403
|
|
20231128,090800,87610722,931,923,931,923,3
|
|
20231128,090700,87607945,934,925,938,918,1588
|
|
20231128,090600,86144462,925,933,933,915,26640
|
|
20231128,090500,61559846,929,934,937,929,16049
|
|
20231128,090400,46589798,937,935,937,933,1396
|
|
20231128,090300,45284081,935,937,937,934,140
|
|
20231128,090200,45153102,938,930,938,930,3977
|
|
20231128,090100,41437305,935,937,950,929,13530
|
|
20231128,090000,28723323,938,932,938,930,30422
|