673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,201000,267089009,914,914,914,914,7356
|
|
20231129,200900,267089009,914,914,914,914,0
|
|
20231129,200800,267089009,914,914,914,914,0
|
|
20231129,200700,267089009,914,914,914,914,0
|
|
20231129,200600,267089009,914,914,914,914,0
|
|
20231129,200500,267089009,914,914,914,914,0
|
|
20231129,200400,267089009,914,914,914,914,0
|
|
20231129,200300,267089009,914,914,914,914,0
|
|
20231129,200200,267089009,914,914,914,914,0
|
|
20231129,200100,267089009,914,914,914,914,0
|
|
20231129,200000,267089009,914,914,914,914,0
|
|
20231129,195900,267089009,914,914,914,914,0
|
|
20231129,195800,267089009,914,914,914,914,0
|
|
20231129,195700,267089009,914,914,914,914,0
|
|
20231129,195600,267089009,914,914,914,914,0
|
|
20231129,195500,267089009,914,914,914,914,0
|
|
20231129,195400,267089009,914,914,914,914,0
|
|
20231129,195300,267089009,914,914,914,914,0
|
|
20231129,195200,267089009,914,914,914,914,0
|
|
20231129,195100,267089009,914,914,914,914,0
|
|
20231129,195000,267089009,914,914,914,914,0
|
|
20231129,194900,267089009,914,914,914,914,0
|
|
20231129,194800,267089009,914,914,914,914,0
|
|
20231129,194700,267089009,914,914,914,914,0
|
|
20231129,194600,267089009,914,914,914,914,0
|
|
20231129,194500,267089009,914,914,914,914,0
|
|
20231129,194400,267089009,914,914,914,914,0
|
|
20231129,194300,267089009,914,914,914,914,0
|
|
20231129,194200,267089009,914,914,914,914,0
|
|
20231129,194100,267089009,914,914,914,914,0
|
|
20231129,194000,267089009,914,914,914,914,7356
|
|
20231129,193900,267089009,914,914,914,914,0
|
|
20231129,193800,267089009,914,914,914,914,0
|
|
20231129,193700,267089009,914,914,914,914,0
|
|
20231129,193600,267089009,914,914,914,914,0
|
|
20231129,193500,267089009,914,914,914,914,0
|
|
20231129,193400,267089009,914,914,914,914,0
|
|
20231129,193300,267089009,914,914,914,914,0
|
|
20231129,193200,267089009,914,914,914,914,0
|
|
20231129,193100,267089009,914,914,914,914,0
|
|
20231129,193000,267089009,914,914,914,914,0
|
|
20231129,192900,267089009,914,914,914,914,0
|
|
20231129,192800,267089009,914,914,914,914,0
|
|
20231129,192700,267089009,914,914,914,914,0
|
|
20231129,192600,267089009,914,914,914,914,0
|
|
20231129,192500,267089009,914,914,914,914,0
|
|
20231129,192400,267089009,914,914,914,914,0
|
|
20231129,192300,267089009,914,914,914,914,0
|
|
20231129,192200,267089009,914,914,914,914,0
|
|
20231129,192100,267089009,914,914,914,914,0
|
|
20231129,192000,267089009,914,914,914,914,0
|
|
20231129,191900,267089009,914,914,914,914,0
|
|
20231129,191800,267089009,914,914,914,914,0
|
|
20231129,191700,267089009,914,914,914,914,0
|
|
20231129,191600,267089009,914,914,914,914,0
|
|
20231129,191500,267089009,914,914,914,914,0
|
|
20231129,191400,267089009,914,914,914,914,0
|
|
20231129,191300,267089009,914,914,914,914,0
|
|
20231129,191200,267089009,914,914,914,914,0
|
|
20231129,191100,267089009,914,914,914,914,0
|
|
20231129,191000,267089009,914,914,914,914,7356
|
|
20231129,190900,267089009,914,914,914,914,0
|
|
20231129,190800,267089009,914,914,914,914,0
|
|
20231129,190700,267089009,914,914,914,914,0
|
|
20231129,190600,267089009,914,914,914,914,0
|
|
20231129,190500,267089009,914,914,914,914,0
|
|
20231129,190400,267089009,914,914,914,914,0
|
|
20231129,190300,267089009,914,914,914,914,0
|
|
20231129,190200,267089009,914,914,914,914,0
|
|
20231129,190100,267089009,914,914,914,914,0
|
|
20231129,190000,267089009,914,914,914,914,0
|
|
20231129,185900,267089009,914,914,914,914,0
|
|
20231129,185800,267089009,914,914,914,914,0
|
|
20231129,185700,267089009,914,914,914,914,0
|
|
20231129,185600,267089009,914,914,914,914,0
|
|
20231129,185500,267089009,914,914,914,914,0
|
|
20231129,185400,267089009,914,914,914,914,0
|
|
20231129,185300,267089009,914,914,914,914,0
|
|
20231129,185200,267089009,914,914,914,914,0
|
|
20231129,185100,267089009,914,914,914,914,0
|
|
20231129,185000,267089009,914,914,914,914,0
|
|
20231129,184900,267089009,914,914,914,914,0
|
|
20231129,184800,267089009,914,914,914,914,0
|
|
20231129,184700,267089009,914,914,914,914,0
|
|
20231129,184600,267089009,914,914,914,914,0
|
|
20231129,184500,267089009,914,914,914,914,0
|
|
20231129,184400,267089009,914,914,914,914,0
|
|
20231129,184300,267089009,914,914,914,914,0
|
|
20231129,184200,267089009,914,914,914,914,0
|
|
20231129,184100,267089009,914,914,914,914,0
|
|
20231129,184000,267089009,914,914,914,914,7356
|
|
20231129,183900,267089009,914,914,914,914,0
|
|
20231129,183800,267089009,914,914,914,914,0
|
|
20231129,183700,267089009,914,914,914,914,0
|
|
20231129,183600,267089009,914,914,914,914,0
|
|
20231129,183500,267089009,914,914,914,914,0
|
|
20231129,183400,267089009,914,914,914,914,0
|
|
20231129,183300,267089009,914,914,914,914,0
|
|
20231129,183200,267089009,914,914,914,914,0
|
|
20231129,183100,267089009,914,914,914,914,0
|
|
20231129,183000,267089009,914,914,914,914,0
|
|
20231129,182900,267089009,914,914,914,914,0
|
|
20231129,182800,267089009,914,914,914,914,0
|
|
20231129,182700,267089009,914,914,914,914,0
|
|
20231129,182600,267089009,914,914,914,914,0
|
|
20231129,182500,267089009,914,914,914,914,0
|
|
20231129,182400,267089009,914,914,914,914,0
|
|
20231129,182300,267089009,914,914,914,914,0
|
|
20231129,182200,267089009,914,914,914,914,0
|
|
20231129,182100,267089009,914,914,914,914,0
|
|
20231129,182000,267089009,914,914,914,914,0
|
|
20231129,181900,267089009,914,914,914,914,0
|
|
20231129,181800,267089009,914,914,914,914,0
|
|
20231129,181700,267089009,914,914,914,914,0
|
|
20231129,181600,267089009,914,914,914,914,0
|
|
20231129,181500,267089009,914,914,914,914,0
|
|
20231129,181400,267089009,914,914,914,914,0
|
|
20231129,181300,267089009,914,914,914,914,0
|
|
20231129,181200,267089009,914,914,914,914,0
|
|
20231129,181100,267089009,914,914,914,914,0
|
|
20231129,181000,267089009,914,914,914,914,7356
|
|
20231129,180900,267089009,914,914,914,914,0
|
|
20231129,180800,267089009,914,914,914,914,0
|
|
20231129,180700,267089009,914,914,914,914,0
|
|
20231129,180600,267089009,914,914,914,914,0
|
|
20231129,180500,267089009,914,914,914,914,0
|
|
20231129,180400,267089009,914,914,914,914,0
|
|
20231129,180300,267089009,914,914,914,914,0
|
|
20231129,180200,267089009,914,914,914,914,0
|
|
20231129,180100,267089009,914,914,914,914,0
|
|
20231129,180000,267089009,914,914,914,914,0
|
|
20231129,175900,267089009,914,914,914,914,0
|
|
20231129,175800,267089009,914,914,914,914,0
|
|
20231129,175700,267089009,914,914,914,914,0
|
|
20231129,175600,267089009,914,914,914,914,0
|
|
20231129,175500,267089009,914,914,914,914,0
|
|
20231129,175400,267089009,914,914,914,914,0
|
|
20231129,175300,267089009,914,914,914,914,0
|
|
20231129,175200,267089009,914,914,914,914,0
|
|
20231129,175100,267089009,914,914,914,914,0
|
|
20231129,175000,267089009,914,914,914,914,0
|
|
20231129,174900,267089009,914,914,914,914,0
|
|
20231129,174800,267089009,914,914,914,914,0
|
|
20231129,174700,267089009,914,914,914,914,0
|
|
20231129,174600,267089009,914,914,914,914,0
|
|
20231129,174500,267089009,914,914,914,914,0
|
|
20231129,174400,267089009,914,914,914,914,0
|
|
20231129,174300,267089009,914,914,914,914,0
|
|
20231129,174200,267089009,914,914,914,914,0
|
|
20231129,174100,267089009,914,914,914,914,0
|
|
20231129,174000,267089009,914,914,914,914,7356
|
|
20231129,173900,267089009,914,914,914,914,0
|
|
20231129,173800,267089009,914,914,914,914,0
|
|
20231129,173700,267089009,914,914,914,914,0
|
|
20231129,173600,267089009,914,914,914,914,0
|
|
20231129,173500,267089009,914,914,914,914,0
|
|
20231129,173400,267089009,914,914,914,914,0
|
|
20231129,173300,267089009,914,914,914,914,0
|
|
20231129,173200,267089009,914,914,914,914,0
|
|
20231129,173100,267089009,914,914,914,914,0
|
|
20231129,173000,267089009,914,914,914,914,0
|
|
20231129,172900,267089009,914,914,914,914,0
|
|
20231129,172800,267089009,914,914,914,914,0
|
|
20231129,172700,267089009,914,914,914,914,0
|
|
20231129,172600,267089009,914,914,914,914,0
|
|
20231129,172500,267089009,914,914,914,914,0
|
|
20231129,172400,267089009,914,914,914,914,0
|
|
20231129,172300,267089009,914,914,914,914,0
|
|
20231129,172200,267089009,914,914,914,914,0
|
|
20231129,172100,267089009,914,914,914,914,0
|
|
20231129,172000,267089009,914,914,914,914,0
|
|
20231129,171900,267089009,914,914,914,914,0
|
|
20231129,171800,267089009,914,914,914,914,0
|
|
20231129,171700,267089009,914,914,914,914,0
|
|
20231129,171600,267089009,914,914,914,914,0
|
|
20231129,171500,267089009,914,914,914,914,0
|
|
20231129,171400,267089009,914,914,914,914,0
|
|
20231129,171300,267089009,914,914,914,914,0
|
|
20231129,171200,267089009,914,914,914,914,0
|
|
20231129,171100,267089009,914,914,914,914,0
|
|
20231129,171000,267089009,914,914,914,914,7356
|
|
20231129,170900,267089009,914,914,914,914,0
|
|
20231129,170800,267089009,914,914,914,914,0
|
|
20231129,170700,267089009,914,914,914,914,0
|
|
20231129,170600,267089009,914,914,914,914,0
|
|
20231129,170500,267089009,914,914,914,914,0
|
|
20231129,170400,267089009,914,914,914,914,0
|
|
20231129,170300,267089009,914,914,914,914,0
|
|
20231129,170200,267089009,914,914,914,914,0
|
|
20231129,170100,267089009,914,914,914,914,0
|
|
20231129,170000,267089009,914,914,914,914,0
|
|
20231129,165900,267089009,914,914,914,914,0
|
|
20231129,165800,267089009,914,914,914,914,0
|
|
20231129,165700,267089009,914,914,914,914,0
|
|
20231129,165600,267089009,914,914,914,914,0
|
|
20231129,165500,267089009,914,914,914,914,0
|
|
20231129,165400,267089009,914,914,914,914,0
|
|
20231129,165300,267089009,914,914,914,914,0
|
|
20231129,165200,267089009,914,914,914,914,0
|
|
20231129,165100,267089009,914,914,914,914,0
|
|
20231129,165000,267089009,914,914,914,914,0
|
|
20231129,164900,267089009,914,914,914,914,0
|
|
20231129,164800,267089009,914,914,914,914,0
|
|
20231129,164700,267089009,914,914,914,914,0
|
|
20231129,164600,267089009,914,914,914,914,0
|
|
20231129,164500,267089009,914,914,914,914,0
|
|
20231129,164400,267089009,914,914,914,914,0
|
|
20231129,164300,267089009,914,914,914,914,0
|
|
20231129,164200,267089009,914,914,914,914,0
|
|
20231129,164100,267089009,914,914,914,914,0
|
|
20231129,164000,267089009,914,914,914,914,7356
|
|
20231129,163900,267089009,914,914,914,914,0
|
|
20231129,163800,267089009,914,914,914,914,0
|
|
20231129,163700,267089009,914,914,914,914,0
|
|
20231129,163600,267089009,914,914,914,914,0
|
|
20231129,163500,267089009,914,914,914,914,0
|
|
20231129,163400,267089009,914,914,914,914,0
|
|
20231129,163300,267089009,914,914,914,914,0
|
|
20231129,163200,267089009,914,914,914,914,0
|
|
20231129,163100,267089009,914,914,914,914,0
|
|
20231129,163000,267089009,914,914,914,914,0
|
|
20231129,162900,267089009,914,914,914,914,0
|
|
20231129,162800,267089009,914,914,914,914,0
|
|
20231129,162700,267089009,914,914,914,914,0
|
|
20231129,162600,267089009,914,914,914,914,0
|
|
20231129,162500,267089009,914,914,914,914,0
|
|
20231129,162400,267089009,914,914,914,914,0
|
|
20231129,162300,267089009,914,914,914,914,0
|
|
20231129,162200,267089009,914,914,914,914,0
|
|
20231129,162100,267089009,914,914,914,914,0
|
|
20231129,162000,267089009,914,914,914,914,0
|
|
20231129,161900,267089009,914,914,914,914,0
|
|
20231129,161800,267089009,914,914,914,914,0
|
|
20231129,161700,267089009,914,914,914,914,0
|
|
20231129,161600,267089009,914,914,914,914,0
|
|
20231129,161500,267089009,914,914,914,914,0
|
|
20231129,161400,267089009,914,914,914,914,0
|
|
20231129,161300,267089009,914,914,914,914,0
|
|
20231129,161200,267089009,914,914,914,914,0
|
|
20231129,161100,267089009,914,914,914,914,0
|
|
20231129,161000,267089009,914,914,914,914,7356
|
|
20231129,160900,267089009,914,914,914,914,0
|
|
20231129,160800,267089009,914,914,914,914,0
|
|
20231129,160700,267089009,914,914,914,914,0
|
|
20231129,160600,267089009,914,914,914,914,0
|
|
20231129,160500,267089009,914,914,914,914,0
|
|
20231129,160400,267089009,914,914,914,914,0
|
|
20231129,160300,267089009,914,914,914,914,0
|
|
20231129,160200,267089009,914,914,914,914,0
|
|
20231129,160100,267089009,914,914,914,914,0
|
|
20231129,160000,267089009,914,914,914,914,0
|
|
20231129,155900,267089009,914,914,914,914,0
|
|
20231129,155800,267089009,914,914,914,914,0
|
|
20231129,155700,267089009,914,914,914,914,0
|
|
20231129,155600,267089009,914,914,914,914,0
|
|
20231129,155500,267089009,914,914,914,914,0
|
|
20231129,155400,267089009,914,914,914,914,0
|
|
20231129,155300,267089009,914,914,914,914,0
|
|
20231129,155200,267089009,914,914,914,914,0
|
|
20231129,155100,267089009,914,914,914,914,0
|
|
20231129,155000,267089009,914,914,914,914,0
|
|
20231129,154900,267089009,914,914,914,914,0
|
|
20231129,154800,267089009,914,914,914,914,0
|
|
20231129,154700,267089009,914,914,914,914,0
|
|
20231129,154600,267089009,914,914,914,914,0
|
|
20231129,154500,267089009,914,914,914,914,0
|
|
20231129,154400,267089009,914,914,914,914,0
|
|
20231129,154300,267089009,914,914,914,914,0
|
|
20231129,154200,267089009,914,914,914,914,0
|
|
20231129,154100,267089009,914,914,914,914,0
|
|
20231129,154000,267089009,914,914,914,914,7356
|
|
20231129,153900,267089009,914,914,914,914,0
|
|
20231129,153800,267089009,914,914,914,914,0
|
|
20231129,153700,267089009,914,914,914,914,0
|
|
20231129,153600,267089009,914,914,914,914,0
|
|
20231129,153500,267089009,914,914,914,914,0
|
|
20231129,153400,267089009,914,914,914,914,0
|
|
20231129,153300,267089009,914,914,914,914,0
|
|
20231129,153200,267089009,914,914,914,914,0
|
|
20231129,153100,267089009,914,914,914,914,0
|
|
20231129,153000,267089009,914,914,914,914,7356
|
|
20231129,152900,260365625,923,923,923,923,0
|
|
20231129,152800,260365625,923,923,923,923,0
|
|
20231129,152700,260365625,923,923,923,923,0
|
|
20231129,152600,260365625,923,923,923,923,0
|
|
20231129,152500,260365625,923,923,923,923,0
|
|
20231129,152400,260365625,923,923,923,923,0
|
|
20231129,152300,260365625,923,923,923,923,0
|
|
20231129,152200,260365625,923,923,923,923,0
|
|
20231129,152100,260365625,923,923,923,923,0
|
|
20231129,152000,260365625,923,923,923,923,0
|
|
20231129,151900,260365625,923,923,923,923,1000
|
|
20231129,151800,259442625,923,916,923,916,5
|
|
20231129,151700,259438038,923,923,923,916,7
|
|
20231129,151600,259431584,923,917,923,916,77
|
|
20231129,151500,259361044,923,923,923,923,0
|
|
20231129,151400,259361044,923,922,923,922,2
|
|
20231129,151300,259359199,923,922,923,922,11
|
|
20231129,151200,259349056,925,925,925,925,0
|
|
20231129,151100,259349056,925,922,925,922,13001
|
|
20231129,151000,247338558,922,917,922,917,24
|
|
20231129,150900,247316479,921,922,922,918,9
|
|
20231129,150800,247308197,919,919,923,919,3
|
|
20231129,150700,247305436,924,913,925,912,25009
|
|
20231129,150600,224280333,914,913,914,913,4
|
|
20231129,150500,224276679,914,911,914,906,16
|
|
20231129,150400,224262125,914,914,914,914,0
|
|
20231129,150300,224262125,914,912,914,912,2444
|
|
20231129,150200,222031781,912,905,912,905,1126
|
|
20231129,150100,221008114,909,909,909,909,0
|
|
20231129,150000,221008114,909,907,909,907,28
|
|
20231129,145900,220982665,908,908,908,908,0
|
|
20231129,145800,220982665,908,908,908,908,0
|
|
20231129,145700,220982665,908,908,908,908,0
|
|
20231129,145600,220982665,908,908,908,908,0
|
|
20231129,145500,220982665,908,908,908,908,0
|
|
20231129,145400,220982665,908,908,908,908,0
|
|
20231129,145300,220982665,908,904,908,904,2
|
|
20231129,145200,220980853,908,904,908,904,2
|
|
20231129,145100,220979041,908,908,908,908,110
|
|
20231129,145000,220879161,903,903,903,903,10
|
|
20231129,144900,220870131,908,908,908,908,0
|
|
20231129,144800,220870131,908,908,908,908,11
|
|
20231129,144700,220860143,910,910,910,910,0
|
|
20231129,144600,220860143,910,910,910,910,0
|
|
20231129,144500,220860143,910,910,910,910,0
|
|
20231129,144400,220860143,910,909,910,903,2011
|
|
20231129,144300,219043960,909,908,909,904,1031
|
|
20231129,144200,218107851,904,904,904,904,3
|
|
20231129,144100,218105139,905,905,905,905,2000
|
|
20231129,144000,216295139,905,905,905,905,11
|
|
20231129,143900,216285184,905,905,905,905,1
|
|
20231129,143800,216284279,904,908,908,904,4340
|
|
20231129,143700,212357296,908,908,908,908,0
|
|
20231129,143600,212357296,908,908,908,908,0
|
|
20231129,143500,212357296,908,908,908,908,0
|
|
20231129,143400,212357296,908,908,908,908,0
|
|
20231129,143300,212357296,908,908,908,908,0
|
|
20231129,143200,212357296,908,908,908,908,0
|
|
20231129,143100,212357296,908,908,908,908,0
|
|
20231129,143000,212357296,908,908,908,908,1
|
|
20231129,142900,212356388,908,908,908,908,0
|
|
20231129,142800,212356388,908,908,908,908,367
|
|
20231129,142700,212023152,908,908,908,908,0
|
|
20231129,142600,212023152,908,908,908,908,0
|
|
20231129,142500,212023152,908,908,908,908,0
|
|
20231129,142400,212023152,908,908,908,908,0
|
|
20231129,142300,212023152,908,908,908,908,0
|
|
20231129,142200,212023152,908,908,908,908,0
|
|
20231129,142100,212023152,908,908,908,908,0
|
|
20231129,142000,212023152,908,908,908,908,0
|
|
20231129,141900,212023152,908,908,908,908,0
|
|
20231129,141800,212023152,908,908,908,908,0
|
|
20231129,141700,212023152,908,908,908,908,0
|
|
20231129,141600,212023152,908,908,908,908,0
|
|
20231129,141500,212023152,908,908,908,908,4003
|
|
20231129,141400,208388428,905,908,908,905,22
|
|
20231129,141300,208368512,908,908,908,908,0
|
|
20231129,141200,208368512,908,908,908,908,0
|
|
20231129,141100,208368512,908,907,908,907,166
|
|
20231129,141000,208217949,909,909,909,909,0
|
|
20231129,140900,208217949,909,909,909,907,989
|
|
20231129,140800,207319430,910,910,910,910,0
|
|
20231129,140700,207319430,910,910,910,910,1
|
|
20231129,140600,207318520,909,909,909,909,0
|
|
20231129,140500,207318520,909,909,909,908,3988
|
|
20231129,140400,203693728,911,911,911,911,100
|
|
20231129,140300,203602628,911,911,911,911,0
|
|
20231129,140200,203602628,911,911,911,911,0
|
|
20231129,140100,203602628,911,911,911,911,0
|
|
20231129,140000,203602628,911,911,911,911,0
|
|
20231129,135900,203602628,911,911,911,911,0
|
|
20231129,135800,203602628,911,911,911,911,365
|
|
20231129,135700,203270113,911,911,911,911,0
|
|
20231129,135600,203270113,911,911,911,911,0
|
|
20231129,135500,203270113,911,911,911,911,0
|
|
20231129,135400,203270113,911,911,911,911,0
|
|
20231129,135300,203270113,911,911,911,911,0
|
|
20231129,135200,203270113,911,911,911,911,0
|
|
20231129,135100,203270113,911,911,911,911,1
|
|
20231129,135000,203269202,909,909,909,909,0
|
|
20231129,134900,203269202,909,909,909,909,1000
|
|
20231129,134800,202360202,911,911,911,911,0
|
|
20231129,134700,202360202,911,911,911,911,0
|
|
20231129,134600,202360202,911,911,911,911,1
|
|
20231129,134500,202359291,910,911,911,910,281
|
|
20231129,134400,202103400,913,913,913,913,0
|
|
20231129,134300,202103400,913,913,913,913,0
|
|
20231129,134200,202103400,913,913,913,913,0
|
|
20231129,134100,202103400,913,913,913,913,0
|
|
20231129,134000,202103400,913,913,913,913,0
|
|
20231129,133900,202103400,913,913,913,913,1
|
|
20231129,133800,202102487,909,909,909,909,0
|
|
20231129,133700,202102487,909,909,909,909,0
|
|
20231129,133600,202102487,909,909,909,909,67
|
|
20231129,133500,202041584,913,913,913,913,0
|
|
20231129,133400,202041584,913,913,913,913,0
|
|
20231129,133300,202041584,913,913,913,913,0
|
|
20231129,133200,202041584,913,913,913,913,0
|
|
20231129,133100,202041584,913,913,913,913,0
|
|
20231129,133000,202041584,913,913,913,913,0
|
|
20231129,132900,202041584,913,912,913,912,367
|
|
20231129,132800,201706879,909,909,909,909,0
|
|
20231129,132700,201706879,909,909,909,909,407
|
|
20231129,132600,201336916,910,910,910,910,0
|
|
20231129,132500,201336916,910,910,910,910,0
|
|
20231129,132400,201336916,910,910,910,910,0
|
|
20231129,132300,201336916,910,910,910,910,1000
|
|
20231129,132200,200426916,910,910,910,910,10
|
|
20231129,132100,200417816,910,910,910,910,0
|
|
20231129,132000,200417816,910,910,910,910,1300
|
|
20231129,131900,199234816,912,912,912,912,0
|
|
20231129,131800,199234816,912,911,912,911,50
|
|
20231129,131700,199189218,912,912,912,912,0
|
|
20231129,131600,199189218,912,912,912,912,0
|
|
20231129,131500,199189218,912,912,912,912,0
|
|
20231129,131400,199189218,912,912,912,912,0
|
|
20231129,131300,199189218,912,912,912,912,0
|
|
20231129,131200,199189218,912,912,912,912,0
|
|
20231129,131100,199189218,912,912,912,912,0
|
|
20231129,131000,199189218,912,912,912,912,0
|
|
20231129,130900,199189218,912,912,912,912,0
|
|
20231129,130800,199189218,912,912,912,912,0
|
|
20231129,130700,199189218,912,912,912,912,0
|
|
20231129,130600,199189218,912,912,912,912,0
|
|
20231129,130500,199189218,912,912,912,912,0
|
|
20231129,130400,199189218,912,912,912,912,0
|
|
20231129,130300,199189218,912,912,912,912,0
|
|
20231129,130200,199189218,912,912,912,912,0
|
|
20231129,130100,199189218,912,910,912,910,21
|
|
20231129,130000,199170106,912,912,912,910,31
|
|
20231129,125900,199141874,912,912,912,912,0
|
|
20231129,125800,199141874,912,912,912,912,0
|
|
20231129,125700,199141874,912,912,912,912,0
|
|
20231129,125600,199141874,912,912,912,912,0
|
|
20231129,125500,199141874,912,912,912,912,1
|
|
20231129,125400,199140962,911,911,911,911,1
|
|
20231129,125300,199140051,903,904,904,903,2079
|
|
20231129,125200,197262713,904,904,904,904,758
|
|
20231129,125100,196577481,904,907,907,904,26665
|
|
20231129,125000,172467548,913,913,913,913,0
|
|
20231129,124900,172467548,913,913,913,913,0
|
|
20231129,124800,172467548,913,913,913,913,0
|
|
20231129,124700,172467548,913,913,913,913,0
|
|
20231129,124600,172467548,913,913,913,913,5
|
|
20231129,124500,172462983,913,913,913,913,0
|
|
20231129,124400,172462983,913,913,913,913,0
|
|
20231129,124300,172462983,913,913,913,913,0
|
|
20231129,124200,172462983,913,913,913,913,0
|
|
20231129,124100,172462983,913,913,913,913,0
|
|
20231129,124000,172462983,913,913,913,913,0
|
|
20231129,123900,172462983,913,913,913,913,3
|
|
20231129,123800,172460244,913,913,913,913,0
|
|
20231129,123700,172460244,913,913,913,913,0
|
|
20231129,123600,172460244,913,913,913,913,10
|
|
20231129,123500,172451114,913,913,913,913,0
|
|
20231129,123400,172451114,913,913,913,913,0
|
|
20231129,123300,172451114,913,913,913,913,0
|
|
20231129,123200,172451114,913,913,913,913,0
|
|
20231129,123100,172451114,913,913,913,913,0
|
|
20231129,123000,172451114,913,913,913,913,0
|
|
20231129,122900,172451114,913,913,913,913,0
|
|
20231129,122800,172451114,913,913,913,913,0
|
|
20231129,122700,172451114,913,913,913,913,0
|
|
20231129,122600,172451114,913,913,913,913,0
|
|
20231129,122500,172451114,913,910,913,910,500
|
|
20231129,122400,171995931,910,910,910,910,8
|
|
20231129,122300,171988651,910,910,910,910,1
|
|
20231129,122200,171987741,912,912,912,912,0
|
|
20231129,122100,171987741,912,912,912,912,0
|
|
20231129,122000,171987741,912,912,912,912,0
|
|
20231129,121900,171987741,912,912,912,912,0
|
|
20231129,121800,171987741,912,912,912,912,0
|
|
20231129,121700,171987741,912,912,912,912,0
|
|
20231129,121600,171987741,912,912,912,912,0
|
|
20231129,121500,171987741,912,912,912,912,0
|
|
20231129,121400,171987741,912,912,912,912,0
|
|
20231129,121300,171987741,912,912,912,912,0
|
|
20231129,121200,171987741,912,912,912,912,0
|
|
20231129,121100,171987741,912,912,912,912,0
|
|
20231129,121000,171987741,912,912,912,912,0
|
|
20231129,120900,171987741,912,912,912,912,0
|
|
20231129,120800,171987741,912,912,912,912,1
|
|
20231129,120700,171986829,905,906,906,905,8088
|
|
20231129,120600,164665753,906,910,910,906,18840
|
|
20231129,120500,147581249,914,914,914,914,1
|
|
20231129,120400,147580335,910,910,910,910,50
|
|
20231129,120300,147534835,915,915,915,915,0
|
|
20231129,120200,147534835,915,915,915,915,0
|
|
20231129,120100,147534835,915,915,915,915,1
|
|
20231129,120000,147533920,910,910,910,910,33
|
|
20231129,115900,147503890,915,915,915,915,0
|
|
20231129,115800,147503890,915,915,915,915,0
|
|
20231129,115700,147503890,915,914,915,914,2
|
|
20231129,115600,147502061,909,909,909,909,771
|
|
20231129,115500,146801222,909,909,909,909,1000
|
|
20231129,115400,145892222,915,915,915,915,0
|
|
20231129,115300,145892222,915,915,915,915,0
|
|
20231129,115200,145892222,915,915,915,915,0
|
|
20231129,115100,145892222,915,915,915,915,0
|
|
20231129,115000,145892222,915,915,915,915,1
|
|
20231129,114900,145891307,909,911,915,909,10268
|
|
20231129,114800,136546047,915,915,915,915,0
|
|
20231129,114700,136546047,915,915,915,915,0
|
|
20231129,114600,136546047,915,915,915,910,9049
|
|
20231129,114500,128297951,916,916,916,916,0
|
|
20231129,114400,128297951,916,916,916,916,0
|
|
20231129,114300,128297951,916,916,916,916,0
|
|
20231129,114200,128297951,916,915,916,915,566
|
|
20231129,114100,127780060,916,916,916,916,66
|
|
20231129,114000,127719604,917,917,917,917,1
|
|
20231129,113900,127718687,916,916,916,916,0
|
|
20231129,113800,127718687,916,916,916,916,52
|
|
20231129,113700,127671055,917,917,917,917,0
|
|
20231129,113600,127671055,917,917,917,917,0
|
|
20231129,113500,127671055,917,917,917,917,0
|
|
20231129,113400,127671055,917,917,917,917,0
|
|
20231129,113300,127671055,917,917,917,917,0
|
|
20231129,113200,127671055,917,917,917,917,2
|
|
20231129,113100,127669221,916,916,916,916,0
|
|
20231129,113000,127669221,916,916,916,916,0
|
|
20231129,112900,127669221,916,917,917,916,135
|
|
20231129,112800,127545460,917,916,917,916,61
|
|
20231129,112700,127489583,917,917,917,917,0
|
|
20231129,112600,127489583,917,917,917,917,0
|
|
20231129,112500,127489583,917,916,917,916,96
|
|
20231129,112400,127401646,917,916,917,916,97
|
|
20231129,112300,127312793,916,916,916,916,97
|
|
20231129,112200,127223941,916,916,916,916,1000
|
|
20231129,112100,126307941,917,917,917,917,0
|
|
20231129,112000,126307941,917,917,917,917,0
|
|
20231129,111900,126307941,917,917,917,917,0
|
|
20231129,111800,126307941,917,917,917,917,1
|
|
20231129,111700,126307024,915,917,917,915,19
|
|
20231129,111600,126289603,917,917,917,917,0
|
|
20231129,111500,126289603,917,917,917,917,0
|
|
20231129,111400,126289603,917,917,917,917,5
|
|
20231129,111300,126285018,917,917,917,917,0
|
|
20231129,111200,126285018,917,917,917,917,1
|
|
20231129,111100,126284101,917,917,917,917,0
|
|
20231129,111000,126284101,917,917,917,917,0
|
|
20231129,110900,126284101,917,917,917,917,0
|
|
20231129,110800,126284101,917,917,917,917,0
|
|
20231129,110700,126284101,917,916,917,916,3600
|
|
20231129,110600,122985322,916,915,916,915,2555
|
|
20231129,110500,120644997,915,915,915,915,174
|
|
20231129,110400,120485787,916,916,916,916,0
|
|
20231129,110300,120485787,916,916,916,916,1
|
|
20231129,110200,120484871,916,916,916,916,0
|
|
20231129,110100,120484871,916,916,916,916,0
|
|
20231129,110000,120484871,916,915,916,915,414
|
|
20231129,105900,120105874,915,915,915,915,584
|
|
20231129,105800,119571514,915,915,915,915,0
|
|
20231129,105700,119571514,915,915,915,915,0
|
|
20231129,105600,119571514,915,915,915,915,0
|
|
20231129,105500,119571514,915,915,915,915,188
|
|
20231129,105400,119399494,915,915,915,915,0
|
|
20231129,105300,119399494,915,915,915,915,0
|
|
20231129,105200,119399494,915,915,915,915,0
|
|
20231129,105100,119399494,915,914,915,914,852
|
|
20231129,105000,118620765,914,914,914,914,0
|
|
20231129,104900,118620765,914,912,914,912,9
|
|
20231129,104800,118612555,914,914,914,914,0
|
|
20231129,104700,118612555,914,914,914,914,0
|
|
20231129,104600,118612555,914,914,914,912,302
|
|
20231129,104500,118336529,914,912,914,912,5
|
|
20231129,104400,118331967,914,914,914,914,0
|
|
20231129,104300,118331967,914,914,914,914,149
|
|
20231129,104200,118195781,914,914,914,914,0
|
|
20231129,104100,118195781,914,914,914,914,0
|
|
20231129,104000,118195781,914,914,914,914,0
|
|
20231129,103900,118195781,914,914,914,914,0
|
|
20231129,103800,118195781,914,909,914,909,4980
|
|
20231129,103700,113668956,909,909,909,909,0
|
|
20231129,103600,113668956,909,910,914,909,189
|
|
20231129,103500,113496715,910,914,914,910,62
|
|
20231129,103400,113440099,914,914,914,914,1
|
|
20231129,103300,113439185,913,913,913,913,1000
|
|
20231129,103200,112526185,913,913,913,913,0
|
|
20231129,103100,112526185,913,913,913,913,0
|
|
20231129,103000,112526185,913,913,913,913,0
|
|
20231129,102900,112526185,913,913,913,913,0
|
|
20231129,102800,112526185,913,913,913,913,0
|
|
20231129,102700,112526185,913,913,913,913,89
|
|
20231129,102600,112444928,913,912,913,912,137
|
|
20231129,102500,112319947,911,911,911,911,0
|
|
20231129,102400,112319947,911,911,911,911,1000
|
|
20231129,102300,111408947,911,911,911,911,0
|
|
20231129,102200,111408947,911,911,911,911,0
|
|
20231129,102100,111408947,911,911,911,911,2
|
|
20231129,102000,111407125,906,906,906,906,2
|
|
20231129,101900,111405313,913,913,913,913,0
|
|
20231129,101800,111405313,913,913,913,913,0
|
|
20231129,101700,111405313,913,913,913,913,0
|
|
20231129,101600,111405313,913,907,913,906,2200
|
|
20231129,101500,109411764,910,910,910,910,0
|
|
20231129,101400,109411764,910,910,910,910,1
|
|
20231129,101300,109410854,906,906,906,906,1000
|
|
20231129,101200,108504854,913,913,913,913,0
|
|
20231129,101100,108504854,913,907,913,907,554
|
|
20231129,101000,108002370,913,913,913,913,0
|
|
20231129,100900,108002370,913,908,913,905,87
|
|
20231129,100800,107923523,913,906,913,905,5054
|
|
20231129,100700,103344613,913,907,913,907,501
|
|
20231129,100600,102890200,907,909,909,907,20000
|
|
20231129,100500,84747845,913,913,913,913,0
|
|
20231129,100400,84747845,913,913,913,913,0
|
|
20231129,100300,84747845,913,913,913,913,0
|
|
20231129,100200,84747845,913,913,913,913,0
|
|
20231129,100100,84747845,913,913,913,913,1
|
|
20231129,100000,84746932,908,913,913,908,77
|
|
20231129,095900,84677011,908,909,909,908,1156
|
|
20231129,095800,83627295,913,913,913,913,0
|
|
20231129,095700,83627295,913,913,913,913,0
|
|
20231129,095600,83627295,913,913,913,913,0
|
|
20231129,095500,83627295,913,913,913,913,0
|
|
20231129,095400,83627295,913,913,913,913,0
|
|
20231129,095300,83627295,913,913,913,913,3
|
|
20231129,095200,83624556,915,915,915,915,0
|
|
20231129,095100,83624556,915,915,915,915,0
|
|
20231129,095000,83624556,915,915,915,915,0
|
|
20231129,094900,83624556,915,915,915,915,5
|
|
20231129,094800,83619981,915,913,915,913,2
|
|
20231129,094700,83618153,908,908,908,908,158
|
|
20231129,094600,83474689,905,905,905,905,0
|
|
20231129,094500,83474689,905,910,910,905,9082
|
|
20231129,094400,75225987,916,916,916,916,0
|
|
20231129,094300,75225987,916,912,916,910,1618
|
|
20231129,094200,73751934,915,915,915,915,0
|
|
20231129,094100,73751934,915,915,915,915,0
|
|
20231129,094000,73751934,915,915,915,915,0
|
|
20231129,093900,73751934,915,915,915,915,360
|
|
20231129,093800,73422534,915,912,915,912,5
|
|
20231129,093700,73417971,912,912,912,912,54
|
|
20231129,093600,73368723,912,912,912,912,365
|
|
20231129,093500,73035843,913,916,916,913,124
|
|
20231129,093400,72922628,913,916,916,913,124
|
|
20231129,093300,72809413,916,916,916,916,0
|
|
20231129,093200,72809413,916,916,916,916,2
|
|
20231129,093100,72807581,917,917,917,917,8
|
|
20231129,093000,72800245,913,913,913,913,125
|
|
20231129,092900,72686120,919,919,919,919,1
|
|
20231129,092800,72685201,919,919,919,919,0
|
|
20231129,092700,72685201,919,919,919,919,0
|
|
20231129,092600,72685201,919,919,919,919,0
|
|
20231129,092500,72685201,919,919,919,919,1000
|
|
20231129,092400,71766201,919,915,919,915,353
|
|
20231129,092300,71443202,919,917,919,910,3901
|
|
20231129,092200,67886283,919,914,919,910,5001
|
|
20231129,092100,63327269,921,921,921,921,3000
|
|
20231129,092000,60564269,921,918,922,913,4501
|
|
20231129,091900,56423676,918,912,918,912,2989
|
|
20231129,091800,53687853,912,917,917,912,970
|
|
20231129,091700,52803168,917,917,917,917,0
|
|
20231129,091600,52803168,917,917,917,917,0
|
|
20231129,091500,52803168,917,917,917,917,0
|
|
20231129,091400,52803168,917,913,917,912,100
|
|
20231129,091300,52711954,918,913,918,913,1001
|
|
20231129,091200,51798036,918,917,918,913,2102
|
|
20231129,091100,49873902,917,917,917,917,0
|
|
20231129,091000,49873902,917,915,917,915,110
|
|
20231129,090900,49773241,917,917,917,915,309
|
|
20231129,090800,49490002,918,915,918,914,83
|
|
20231129,090700,49414126,919,916,919,916,11
|
|
20231129,090600,49404047,919,920,920,914,90
|
|
20231129,090500,49321451,922,922,922,922,1
|
|
20231129,090400,49320529,922,920,922,915,2003
|
|
20231129,090300,47477770,922,915,922,910,17012
|
|
20231129,090200,31940409,923,923,923,923,1
|
|
20231129,090100,31939486,920,923,923,920,10
|
|
20231129,090000,31930262,923,923,924,920,34597
|